date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-08-05,22.88,23.12,22.88,23.0,94500,3.86291198006102,3.90343203579592,3.86291198006102,3.88317200792847,559722.823393415,0.0,1.0
1993-08-06,23.0,23.0,22.88,22.88,137000,3.88317200792847,3.88317200792847,3.86291198006102,3.86291198006102,811450.019099448,0.0,1.0
1993-08-09,22.88,23.0,22.88,22.88,119200,3.86291198006102,3.88317200792847,3.86291198006102,3.86291198006102,706020.746544921,0.0,1.0
1993-08-10,22.5,22.88,22.5,22.88,75700,3.79875522514742,3.86291198006102,3.79875522514742,3.86291198006102,448370.557998746,0.0,1.0
1993-08-11,22.38,22.62,22.25,22.62,37100,3.77849519727996,3.81901525301487,3.75654683375689,3.81901525301487,219743.034369267,0.0,1.0
1993-08-12,22.25,22.38,22.25,22.38,21400,3.75654683375689,3.77849519727996,3.75654683375689,3.77849519727996,126752.046779038,0.0,1.0
1993-08-13,22.38,22.5,22.0,22.12,49500,3.77849519727996,3.79875522514742,3.71433844236636,3.73459847023382,293188.145587027,0.0,1.0
1993-08-16,22.38,22.38,22.38,22.38,9800,3.77849519727996,3.77849519727996,3.77849519727996,3.77849519727996,58045.3298333912,0.0,1.0
1993-08-17,22.5,22.5,22.25,22.38,29900,3.79875522514742,3.79875522514742,3.75654683375689,3.77849519727996,177097.485920244,0.0,1.0
1993-08-18,22.12,22.38,22.12,22.38,61500,3.73459847023382,3.77849519727996,3.73459847023382,3.77849519727996,364264.05966873,0.0,1.0
1993-08-19,22.38,22.5,22.12,22.12,56300,3.77849519727996,3.79875522514742,3.73459847023382,3.73459847023382,333464.496899993,0.0,1.0
1993-08-20,22.25,22.25,22.12,22.25,37100,3.75654683375689,3.75654683375689,3.73459847023382,3.75654683375689,219743.034369267,0.0,1.0
1993-08-23,22.75,22.75,22.5,22.5,51700,3.84096361653794,3.84096361653794,3.79875522514742,3.79875522514742,306218.729835339,0.0,1.0
1993-08-24,23.5,23.5,23.0,23.0,87400,3.96758879070952,3.96758879070952,3.88317200792847,3.88317200792847,517669.574228408,0.0,1.0
1993-08-25,23.5,23.62,23.25,23.5,42200,3.96758879070952,3.98784881857698,3.925380399319,3.96758879070952,249950.297853991,0.0,1.0
1993-08-26,23.38,23.5,23.25,23.5,25100,3.94732876284207,3.96758879070952,3.925380399319,3.96758879070952,148667.120287563,0.0,1.0
1993-08-27,23.5,23.5,23.25,23.38,22000,3.96758879070952,3.96758879070952,3.925380399319,3.94732876284207,130305.842483123,0.0,1.0
1993-08-30,23.5,23.62,23.38,23.5,38600,3.96758879070952,3.98784881857698,3.94732876284207,3.96758879070952,228627.52362948,0.0,1.0
1993-08-31,24.0,24.12,23.62,23.62,79300,4.05200557349058,4.07226560135803,3.98784881857698,3.98784881857698,469693.332223257,0.0,1.0
1993-09-01,24.5,24.75,24.12,24.12,69200,4.13642235627163,4.17863074766216,4.07226560135803,4.07226560135803,409871.104537824,0.0,1.0
1993-09-02,24.25,24.62,24.12,24.62,46800,4.09421396488111,4.15668238413908,4.07226560135803,4.15668238413908,277196.064918643,0.0,1.0
1993-09-03,24.5,24.5,24.12,24.38,27800,4.13642235627163,4.13642235627163,4.07226560135803,4.11616232840418,164659.200955946,0.0,1.0
1993-09-07,24.5,24.62,24.38,24.5,23900,4.13642235627163,4.15668238413908,4.11616232840418,4.13642235627163,141559.528879393,0.0,1.0
1993-09-08,24.5,24.5,24.25,24.5,36800,4.13642235627163,4.13642235627163,4.09421396488111,4.13642235627163,217966.136517224,0.0,1.0
1993-09-09,24.5,24.62,24.38,24.38,20800,4.13642235627163,4.15668238413908,4.11616232840418,4.11616232840418,123198.251074953,0.0,1.0
1993-09-10,24.75,24.75,24.5,24.62,10700,4.17863074766216,4.17863074766216,4.13642235627163,4.15668238413908,63376.0233895189,0.0,1.0
1993-09-13,25.0,25.25,24.62,24.75,24600,4.22083913905269,4.26304753044321,4.15668238413908,4.17863074766216,145705.623867492,0.0,1.0
1993-09-14,25.0,25.25,24.75,24.88,25500,4.22083913905269,4.26304753044321,4.17863074766216,4.20057911118523,151036.31742362,0.0,1.0
1993-09-15,25.62,26.0,24.88,25.0,51700,4.32551594970119,4.38967270461479,4.20057911118523,4.22083913905269,306218.729835339,0.0,1.0
1993-09-16,25.62,25.62,25.38,25.62,16600,4.32551594970119,4.32551594970119,4.28499589396629,4.32551594970119,98321.6811463565,0.0,1.0
1993-09-17,25.88,25.88,25.38,25.5,38100,4.36941267674734,4.36941267674734,4.28499589396629,4.30525592183374,225666.027209409,0.0,1.0
1993-09-20,25.62,25.88,25.62,25.75,28200,4.32551594970119,4.36941267674734,4.32551594970119,4.34746431322427,167028.398092003,0.0,1.0
1993-09-21,25.5,25.62,25.12,25.62,53200,4.30525592183374,4.32551594970119,4.24109916692014,4.32551594970119,315103.219095552,0.0,1.0
1993-09-22,25.5,25.75,25.38,25.5,26100,4.30525592183374,4.34746431322427,4.28499589396629,4.30525592183374,154590.113127705,0.0,1.0
1993-09-23,25.5,25.62,25.38,25.38,20700,4.30525592183374,4.32551594970119,4.28499589396629,4.28499589396629,122605.951790939,0.0,1.0
1993-09-24,25.38,25.38,25.25,25.25,23000,4.28499589396629,4.28499589396629,4.26304753044321,4.26304753044321,136228.835323265,0.0,1.0
1993-09-27,25.62,25.62,25.5,25.5,35400,4.32551594970119,4.32551594970119,4.30525592183374,4.30525592183374,209673.946541025,0.0,1.0
1993-09-28,26.5,26.5,25.75,25.88,235900,4.47408948739585,4.47408948739585,4.34746431322427,4.36941267674734,1397234.01098949,0.0,1.0
1993-09-29,26.75,26.88,26.5,26.5,36300,4.51629787878637,4.53824624230945,4.47408948739585,4.47408948739585,215004.640097153,0.0,1.0
1993-09-30,27.38,27.5,26.5,26.88,66100,4.6226630250905,4.64292305295796,4.47408948739585,4.53824624230945,391509.826733384,0.0,1.0
1993-10-01,27.38,27.62,27.25,27.38,55500,4.6226630250905,4.66318308082541,4.60071466156743,4.6226630250905,328726.102627879,0.0,1.0
1993-10-04,26.88,27.0,26.62,26.75,88600,4.53824624230945,4.5585062701769,4.4943495152633,4.51629787878637,524777.165636577,0.0,1.0
1993-10-05,26.62,26.88,26.5,26.75,43900,4.4943495152633,4.53824624230945,4.47408948739585,4.51629787878637,260019.385682232,0.0,1.0
1993-10-06,26.38,26.5,26.25,26.5,34200,4.45382945952839,4.47408948739585,4.43188109600532,4.47408948739585,202566.355132855,0.0,1.0
1993-10-07,25.88,26.0,25.62,25.75,204200,4.41668607510473,4.43716529956426,4.37231442210909,4.39450024860691,1196529.68541005,0.28,1.0
1993-10-08,25.88,26.0,25.75,25.88,126000,4.41668607510473,4.43716529956426,4.39450024860691,4.41668607510473,738309.208431273,0.0,1.0
1993-10-11,26.25,26.5,25.75,25.75,20300,4.47983035052161,4.52249540147896,4.39450024860691,4.39450024860691,118949.816913927,0.0,1.0
1993-10-12,26.88,27.25,26.12,26.12,76100,4.58734627893413,4.650490554351,4.45764452402379,4.45764452402379,445915.323504919,0.0,1.0
1993-10-13,26.5,27.0,26.5,27.0,48800,4.52249540147896,4.60782550339365,4.52249540147896,4.60782550339365,285948.32834481,0.0,1.0
1993-10-14,26.25,26.62,26.12,26.62,19600,4.47983035052161,4.54297462593848,4.45764452402379,4.54297462593848,114848.099089309,0.0,1.0
1993-10-15,26.5,26.5,26.0,26.12,74900,4.52249540147896,4.52249540147896,4.43716529956426,4.45764452402379,438883.807234145,0.0,1.0
1993-10-18,26.62,26.75,26.38,26.38,10000,4.54297462593848,4.5651604524363,4.50201617701943,4.50201617701943,58595.9689231169,0.0,1.0
1993-10-19,26.25,26.88,26.25,26.75,12500,4.47983035052161,4.58734627893413,4.47983035052161,4.5651604524363,73244.9611538961,0.0,1.0
1993-10-20,26.25,26.38,26.25,26.38,40600,4.47983035052161,4.50201617701943,4.47983035052161,4.50201617701943,237899.633827855,0.0,1.0
1993-10-21,26.38,26.62,26.25,26.5,27700,4.50201617701943,4.54297462593848,4.47983035052161,4.52249540147896,162310.833917034,0.0,1.0
1993-10-22,26.5,26.62,26.25,26.38,39600,4.52249540147896,4.54297462593848,4.47983035052161,4.50201617701943,232040.036935543,0.0,1.0
1993-10-25,26.5,26.5,26.38,26.38,15200,4.52249540147896,4.52249540147896,4.50201617701943,4.50201617701943,89065.8727631376,0.0,1.0
1993-10-26,26.25,26.62,26.12,26.62,30300,4.47983035052161,4.54297462593848,4.45764452402379,4.54297462593848,177545.785837044,0.0,1.0
1993-10-27,25.62,26.12,25.5,26.12,40800,4.37231442210909,4.45764452402379,4.35183519764956,4.45764452402379,239071.553206317,0.0,1.0
1993-10-28,25.25,25.5,25.0,25.5,23700,4.30917014669221,4.35183519764956,4.26650509573486,4.35183519764956,138872.446347787,0.0,1.0
1993-10-29,25.88,25.88,25.25,25.25,112100,4.41668607510473,4.41668607510473,4.30917014669221,4.30917014669221,656860.811628141,0.0,1.0
1993-11-01,25.88,26.0,25.88,25.88,16600,4.41668607510473,4.43716529956426,4.41668607510473,4.41668607510473,97269.3084123741,0.0,1.0
1993-11-02,26.12,26.25,25.88,25.88,127900,4.45764452402379,4.47983035052161,4.41668607510473,4.41668607510473,749442.442526665,0.0,1.0
1993-11-03,26.0,26.25,26.0,26.25,27800,4.43716529956426,4.47983035052161,4.43716529956426,4.47983035052161,162896.793606265,0.0,1.0
1993-11-04,26.0,26.25,25.88,26.0,71300,4.43716529956426,4.47983035052161,4.41668607510473,4.43716529956426,417789.258421823,0.0,1.0
1993-11-05,25.88,26.0,25.75,26.0,16700,4.41668607510473,4.43716529956426,4.39450024860691,4.43716529956426,97855.2681016053,0.0,1.0
1993-11-08,25.88,26.0,25.75,25.75,6400,4.41668607510473,4.43716529956426,4.39450024860691,4.39450024860691,37501.4201107948,0.0,1.0
1993-11-09,26.25,26.25,26.0,26.0,4800,4.47983035052161,4.47983035052161,4.43716529956426,4.43716529956426,28126.0650830961,0.0,1.0
1993-11-10,26.25,26.38,26.12,26.38,7300,4.47983035052161,4.50201617701943,4.45764452402379,4.50201617701943,42775.0573138753,0.0,1.0
1993-11-11,26.0,26.25,26.0,26.25,36000,4.43716529956426,4.47983035052161,4.43716529956426,4.47983035052161,210945.488123221,0.0,1.0
1993-11-12,25.88,26.0,25.75,26.0,33000,4.41668607510473,4.43716529956426,4.39450024860691,4.43716529956426,193366.697446286,0.0,1.0
1993-11-15,25.5,25.88,25.5,25.88,7400,4.35183519764956,4.41668607510473,4.35183519764956,4.41668607510473,43361.0170031065,0.0,1.0
1993-11-16,25.38,25.5,25.38,25.5,5900,4.33135597319003,4.35183519764956,4.33135597319003,4.35183519764956,34571.621664639,0.0,1.0
1993-11-17,24.88,25.25,24.75,25.25,8900,4.24602587127534,4.30917014669221,4.22384004477752,4.30917014669221,52150.412341574,0.0,1.0
1993-11-18,24.0,24.75,23.5,24.75,83300,4.09584489190547,4.22384004477752,4.01051478999077,4.22384004477752,488104.421129564,0.0,1.0
1993-11-19,24.12,24.25,23.75,24.0,16600,4.116324116365,4.13850994286282,4.05317984094812,4.09584489190547,97269.308412374,0.0,1.0
1993-11-22,23.62,24.0,23.62,24.0,78500,4.0309940144503,4.09584489190547,4.0309940144503,4.09584489190547,459978.356046468,0.0,1.0
1993-11-23,24.0,24.0,23.88,23.88,13900,4.09584489190547,4.09584489190547,4.07536566744594,4.07536566744594,81448.3968031325,0.0,1.0
1993-11-24,24.0,24.12,23.88,24.0,6400,4.09584489190547,4.116324116365,4.07536566744594,4.09584489190547,37501.4201107948,0.0,1.0
1993-11-26,24.12,24.12,24.0,24.0,1000,4.116324116365,4.116324116365,4.09584489190547,4.09584489190547,5859.59689231169,0.0,1.0
1993-11-29,24.0,24.25,24.0,24.12,4700,4.09584489190547,4.13850994286282,4.09584489190547,4.116324116365,27540.1053938649,0.0,1.0
1993-11-30,24.0,24.12,23.75,24.0,53800,4.09584489190547,4.116324116365,4.05317984094812,4.09584489190547,315246.312806369,0.0,1.0
1993-12-01,24.25,24.25,24.0,24.0,8100,4.13850994286282,4.13850994286282,4.09584489190547,4.09584489190547,47462.7348277247,0.0,1.0
1993-12-02,24.38,24.5,24.25,24.25,32200,4.16069576936064,4.18117499382017,4.13850994286282,4.13850994286282,188679.019932436,0.0,1.0
1993-12-03,24.12,24.25,23.88,24.12,84600,4.116324116365,4.13850994286282,4.07536566744594,4.116324116365,495721.897089569,0.0,1.0
1993-12-06,24.25,24.25,24.12,24.12,5500,4.13850994286282,4.13850994286282,4.116324116365,4.116324116365,32227.7829077143,0.0,1.0
1993-12-07,23.75,24.25,23.5,24.25,96000,4.05317984094812,4.13850994286282,4.01051478999077,4.13850994286282,562521.301661922,0.0,1.0
1993-12-08,23.62,23.88,23.5,23.75,21500,4.0309940144503,4.07536566744594,4.01051478999077,4.05317984094812,125981.333184701,0.0,1.0
1993-12-09,23.25,23.62,23.12,23.62,101100,3.96784973903342,4.0309940144503,3.9456639125356,4.0309940144503,592405.245812712,0.0,1.0
1993-12-10,23.5,23.5,23.12,23.25,4700,4.01051478999077,4.01051478999077,3.9456639125356,3.96784973903342,27540.105393865,0.0,1.0
1993-12-13,23.38,23.62,23.25,23.5,8000,3.99003556553124,4.0309940144503,3.96784973903342,4.01051478999077,46876.7751384936,0.0,1.0
1993-12-14,22.88,23.38,22.62,23.25,49400,3.90470546361655,3.99003556553124,3.86033381062091,3.96784973903342,289464.086480197,0.0,1.0
1993-12-15,23.38,23.5,22.88,22.88,72200,3.99003556553124,4.01051478999077,3.90470546361655,3.90470546361655,423062.895624905,0.0,1.0
1993-12-16,23.75,24.0,23.38,23.38,19000,4.05317984094812,4.09584489190547,3.99003556553124,3.99003556553124,111332.340953922,0.0,1.0
1993-12-17,24.0,24.0,24.0,24.0,27900,4.09584489190547,4.09584489190547,4.09584489190547,4.09584489190547,163482.753295496,0.0,1.0
1993-12-20,23.75,24.0,23.62,24.0,23900,4.05317984094812,4.09584489190547,4.0309940144503,4.09584489190547,140044.365726249,0.0,1.0
1993-12-21,23.62,23.88,23.38,23.75,49400,4.0309940144503,4.07536566744594,3.99003556553124,4.05317984094812,289464.086480197,0.0,1.0
1993-12-22,23.5,23.62,23.5,23.62,9900,4.01051478999077,4.0309940144503,4.01051478999077,4.0309940144503,58010.0092338858,0.0,1.0
1993-12-23,23.38,23.38,23.0,23.38,27500,3.99003556553124,3.99003556553124,3.92518468807608,3.99003556553124,161138.914538572,0.0,1.0
1993-12-27,23.12,23.12,23.0,23.0,8100,4.01392799406736,4.01392799406736,3.99309445776597,3.99309445776597,46655.5454599063,0.4,1.0
1993-12-28,23.88,24.0,23.25,23.38,49900,4.14587372397615,4.16670726027754,4.03649765839386,4.05906732272037,287421.199808558,0.0,1.0
1993-12-29,24.38,24.38,24.0,24.0,13000,4.23268012523193,4.23268012523193,4.16670726027754,4.16670726027754,74879.2704912076,0.0,1.0
1993-12-30,24.62,24.88,24.38,24.62,12500,4.27434719783471,4.31948652648771,4.23268012523193,4.27434719783471,71999.298549238,0.0,1.0
1993-12-31,25.25,25.25,24.5,24.5,11200,4.38372326341699,4.38372326341699,4.25351366153332,4.25351366153332,64511.3715001173,0.0,1.0
1994-01-03,24.75,25.25,24.5,25.25,15100,4.29691686216121,4.38372326341699,4.25351366153332,4.38372326341699,86975.1526474795,0.0,1.0
1994-01-04,24.75,25.0,24.62,25.0,18500,4.29691686216121,4.3403200627891,4.27434719783471,4.3403200627891,106558.961852872,0.0,1.0
1994-01-05,24.75,24.75,24.62,24.75,11300,4.29691686216121,4.29691686216121,4.27434719783471,4.29691686216121,65087.3658885112,0.0,1.0
1994-01-06,24.62,24.75,24.5,24.75,7900,4.27434719783471,4.29691686216121,4.25351366153332,4.29691686216121,45503.5566831184,0.0,1.0
1994-01-07,24.5,24.62,24.5,24.5,18900,4.25351366153332,4.27434719783471,4.25351366153332,4.25351366153332,108862.939406448,0.0,1.0
1994-01-10,24.38,24.62,24.25,24.62,6100,4.23268012523193,4.27434719783471,4.21011046090543,4.27434719783471,35135.6576920282,0.0,1.0
1994-01-11,24.12,24.38,24.0,24.38,25500,4.18754079657892,4.23268012523193,4.16670726027754,4.23268012523193,146878.569040446,0.0,1.0
1994-01-12,24.0,24.38,24.0,24.38,9200,4.16670726027754,4.23268012523193,4.16670726027754,4.23268012523193,52991.4837322392,0.0,1.0
1994-01-13,24.5,24.5,24.0,24.25,65700,4.25351366153332,4.25351366153332,4.16670726027754,4.21011046090543,378428.313174795,0.0,1.0
1994-01-14,24.25,24.5,24.25,24.5,63600,4.21011046090543,4.25351366153332,4.21011046090543,4.25351366153332,366332.431018523,0.0,1.0
1994-01-17,24.0,24.25,24.0,24.25,8900,4.16670726027754,4.21011046090543,4.16670726027754,4.21011046090543,51263.5005670574,0.0,1.0
1994-01-18,24.0,24.12,23.75,24.12,10200,4.16670726027754,4.18754079657892,4.12330405964965,4.18754079657892,58751.4276161782,0.0,1.0
1994-01-19,24.0,24.0,23.88,24.0,16200,4.16670726027754,4.16670726027754,4.14587372397615,4.16670726027754,93311.0909198124,0.0,1.0
1994-01-20,24.0,24.12,23.88,24.12,40000,4.16670726027754,4.18754079657892,4.14587372397615,4.18754079657892,230397.755357562,0.0,1.0
1994-01-21,24.0,24.0,23.75,24.0,12800,4.16670726027754,4.16670726027754,4.12330405964965,4.16670726027754,73727.2817144197,0.0,1.0
1994-01-24,24.0,24.25,23.88,24.25,21700,4.16670726027754,4.21011046090543,4.14587372397615,4.21011046090543,124990.782281477,0.0,1.0
1994-01-25,23.88,24.12,23.62,24.12,54600,4.14587372397615,4.18754079657892,4.10073439532314,4.18754079657892,314492.936063072,0.0,1.0
1994-01-26,24.5,24.5,24.0,24.12,12400,4.25351366153332,4.25351366153332,4.16670726027754,4.18754079657892,71423.3041608441,0.0,1.0
1994-01-27,24.5,24.62,24.25,24.5,11200,4.25351366153332,4.27434719783471,4.21011046090543,4.25351366153332,64511.3715001173,0.0,1.0
1994-01-28,24.5,24.62,24.38,24.62,27000,4.25351366153332,4.27434719783471,4.23268012523193,4.27434719783471,155518.484866354,0.0,1.0
1994-01-31,24.12,24.88,24.12,24.75,82200,4.18754079657892,4.31948652648771,4.18754079657892,4.29691686216121,473467.38725979,0.0,1.0
1994-02-01,24.62,24.62,24.25,24.38,28300,4.27434719783471,4.27434719783471,4.21011046090543,4.23268012523193,163006.411915475,0.0,1.0
1994-02-02,24.25,24.62,24.25,24.62,61200,4.21011046090543,4.27434719783471,4.21011046090543,4.27434719783471,352508.565697069,0.0,1.0
1994-02-03,24.38,24.5,24.38,24.5,4500,4.23268012523193,4.25351366153332,4.23268012523193,4.25351366153332,25919.7474777257,0.0,1.0
1994-02-04,24.25,24.5,24.12,24.5,24800,4.21011046090543,4.25351366153332,4.18754079657892,4.25351366153332,142846.608321688,0.0,1.0
1994-02-07,24.38,24.38,24.0,24.0,11000,4.23268012523193,4.23268012523193,4.16670726027754,4.16670726027754,63359.3827233295,0.0,1.0
1994-02-08,25.0,25.12,24.5,24.5,59200,4.3403200627891,4.36115359909049,4.25351366153332,4.25351366153332,340988.677929191,0.0,1.0
1994-02-09,25.38,25.5,24.75,25.0,36300,4.4062929277435,4.42712646404488,4.29691686216121,4.3403200627891,209085.962986987,0.0,1.0
1994-02-10,25.5,25.62,25.38,25.5,16600,4.42712646404488,4.44796000034627,4.4062929277435,4.42712646404488,95615.0684733881,0.0,1.0
1994-02-11,25.25,25.38,25.0,25.38,10300,4.38372326341699,4.4062929277435,4.3403200627891,4.4062929277435,59327.4220045722,0.0,1.0
1994-02-14,25.12,25.25,25.12,25.25,13000,4.36115359909049,4.38372326341699,4.36115359909049,4.38372326341699,74879.2704912075,0.0,1.0
1994-02-15,25.38,25.38,25.12,25.12,29700,4.4062929277435,4.4062929277435,4.36115359909049,4.36115359909049,171070.333352989,0.0,1.0
1994-02-16,25.62,25.88,25.12,25.25,47500,4.44796000034627,4.49309932899928,4.36115359909049,4.38372326341699,273597.334487105,0.0,1.0
1994-02-17,26.12,26.25,25.75,25.75,27300,4.53476640160205,4.55733606592856,4.47052966467277,4.47052966467277,157246.468031536,0.0,1.0
1994-02-18,26.25,26.25,25.88,25.88,10000,4.55733606592856,4.55733606592856,4.49309932899928,4.49309932899928,57599.4388393904,0.0,1.0
1994-02-22,26.75,26.88,26.5,26.5,63800,4.64414246718434,4.66671213151084,4.60073926655645,4.60073926655645,367484.419795311,0.0,1.0
1994-02-23,27.0,27.0,26.5,26.75,40000,4.68754566781223,4.68754566781223,4.60073926655645,4.64414246718434,230397.755357562,0.0,1.0
1994-02-24,26.88,27.0,26.5,27.0,39200,4.66671213151084,4.68754566781223,4.60073926655645,4.68754566781223,225789.800250411,0.0,1.0
1994-02-25,26.38,26.62,26.38,26.62,26800,4.57990573025506,4.62157280285783,4.57990573025506,4.62157280285783,154366.496089566,0.0,1.0
1994-02-28,26.5,26.62,26.38,26.38,40800,4.60073926655645,4.62157280285783,4.57990573025506,4.57990573025506,235005.710464713,0.0,1.0
1994-03-01,26.62,26.62,26.25,26.5,34500,4.62157280285783,4.62157280285783,4.55733606592856,4.60073926655645,198718.063995897,0.0,1.0
1994-03-02,26.25,26.62,25.88,26.62,10400,4.55733606592856,4.62157280285783,4.49309932899928,4.62157280285783,59903.416392966,0.0,1.0
1994-03-03,26.62,26.62,26.25,26.38,10100,4.62157280285783,4.62157280285783,4.55733606592856,4.57990573025506,58175.4332277844,0.0,1.0
1994-03-04,26.5,26.5,26.5,26.5,600,4.60073926655645,4.60073926655645,4.60073926655645,4.60073926655645,3455.96633036342,0.0,1.0
1994-03-07,26.5,26.62,26.38,26.5,39800,4.60073926655645,4.62157280285783,4.57990573025506,4.60073926655645,229245.766580774,0.0,1.0
1994-03-08,26.5,26.5,26.12,26.38,6400,4.60073926655645,4.60073926655645,4.53476640160205,4.57990573025506,36863.6408572098,0.0,1.0
1994-03-09,25.75,26.25,25.75,26.25,5900,4.47052966467277,4.55733606592856,4.47052966467277,4.55733606592856,33983.6689152404,0.0,1.0
1994-03-10,26.12,26.12,26.0,26.0,3000,4.53476640160205,4.53476640160205,4.51393286530067,4.51393286530067,17279.8316518171,0.0,1.0
1994-03-11,26.0,26.38,26.0,26.12,1900,4.51393286530067,4.57990573025506,4.51393286530067,4.53476640160205,10943.8933794842,0.0,1.0
1994-03-14,25.75,26.0,25.5,26.0,19800,4.47052966467277,4.51393286530067,4.42712646404488,4.51393286530067,114046.888901993,0.0,1.0
1994-03-15,26.0,26.0,25.62,25.88,6000,4.51393286530067,4.51393286530067,4.44796000034627,4.49309932899928,34559.6633036342,0.0,1.0
1994-03-16,26.25,26.38,26.0,26.25,3900,4.55733606592856,4.57990573025506,4.51393286530067,4.55733606592856,22463.7811473622,0.0,1.0
1994-03-17,26.25,26.25,26.12,26.12,12900,4.55733606592856,4.55733606592856,4.53476640160205,4.53476640160205,74303.2761028136,0.0,1.0
1994-03-18,26.25,26.25,26.25,26.25,600,4.55733606592856,4.55733606592856,4.55733606592856,4.55733606592856,3455.96633036342,0.0,1.0
1994-03-21,26.5,26.62,26.38,26.38,7300,4.60073926655645,4.62157280285783,4.57990573025506,4.57990573025506,42047.590352755,0.0,1.0
1994-03-22,26.5,26.5,26.12,26.38,23300,4.60073926655645,4.60073926655645,4.53476640160205,4.57990573025506,134206.69249578,0.0,1.0
1994-03-23,26.38,26.38,26.38,26.38,5900,4.57990573025506,4.57990573025506,4.57990573025506,4.57990573025506,33983.6689152403,0.0,1.0
1994-03-24,26.62,26.62,26.38,26.38,25800,4.62157280285783,4.62157280285783,4.57990573025506,4.57990573025506,148606.552205627,0.0,1.0
1994-03-25,26.25,26.25,26.25,26.25,200,4.63372569903364,4.63372569903364,4.63372569903364,4.63372569903364,1132.99757926864,0.44,1.0
1994-03-28,26.5,26.5,26.25,26.5,1200,4.67785641997682,4.67785641997682,4.63372569903364,4.67785641997682,6797.98547561184,0.0,1.0
1994-03-29,26.0,26.38,26.0,26.25,10200,4.58959497809047,4.6566736739241,4.58959497809047,4.63372569903364,57782.8765427005,0.0,1.0
1994-03-30,25.75,26.0,25.62,26.0,10600,4.54546425714729,4.58959497809047,4.52251628225684,4.58959497809047,60048.8717012378,0.0,1.0
1994-03-31,25.38,25.88,25.38,25.88,12200,4.48015079015139,4.56841223203774,4.48015079015139,4.56841223203774,69112.8523353869,0.0,1.0
1994-04-04,24.88,25.12,24.62,25.12,62200,4.39188934826503,4.43425484037048,4.34599339848413,4.43425484037048,352362.247152547,0.0,1.0
1994-04-05,24.75,25.0,24.75,24.88,3100,4.36894137337458,4.41307209431776,4.36894137337458,4.39188934826503,17561.4624786639,0.0,1.0
1994-04-06,24.62,24.88,24.62,24.75,40400,4.34599339848413,4.39188934826503,4.34599339848413,4.36894137337458,228865.511012265,0.0,1.0
1994-04-07,24.62,24.88,24.62,24.62,12400,4.34599339848413,4.39188934826503,4.34599339848413,4.34599339848413,70245.8499146555,0.0,1.0
1994-04-08,24.75,24.88,24.62,24.75,17800,4.36894137337458,4.39188934826503,4.34599339848413,4.36894137337458,100836.784554909,0.0,1.0
1994-04-11,24.12,24.88,23.75,24.88,15200,4.25773195659777,4.39188934826503,4.19241848960187,4.39188934826503,86107.8160244166,0.0,1.0
1994-04-12,24.5,24.5,24.38,24.38,40800,4.3248106524314,4.3248106524314,4.30362790637868,4.30362790637868,231131.506170802,0.0,1.0
1994-04-13,24.12,24.5,24.0,24.5,81500,4.25773195659777,4.3248106524314,4.23654921054505,4.3248106524314,461696.51355197,0.0,1.0
1994-04-14,24.0,24.38,24.0,24.25,42400,4.23654921054505,4.30362790637868,4.23654921054505,4.28067993148822,240195.486804951,0.0,1.0
1994-04-15,24.25,24.25,24.0,24.0,1132400,4.28067993148822,4.28067993148822,4.23654921054505,4.23654921054505,6415032.29381904,0.0,1.0
1994-04-18,24.12,24.38,24.0,24.38,103100,4.25773195659777,4.30362790637868,4.23654921054505,4.30362790637868,584060.252112983,0.0,1.0
1994-04-19,24.25,24.38,24.25,24.25,66100,4.28067993148822,4.30362790637868,4.28067993148822,4.28067993148822,374455.699948285,0.0,1.0
1994-04-20,24.25,24.5,24.12,24.38,50700,4.28067993148822,4.3248106524314,4.25773195659777,4.30362790637868,287214.8863446,0.0,1.0
1994-04-21,24.25,24.5,24.25,24.38,22500,4.28067993148822,4.3248106524314,4.28067993148822,4.30362790637868,127462.227667722,0.0,1.0
1994-04-22,24.38,24.5,24.12,24.38,73400,4.30362790637868,4.3248106524314,4.25773195659777,4.30362790637868,415810.11159159,0.0,1.0
1994-04-25,24.5,24.5,24.38,24.5,76300,4.3248106524314,4.3248106524314,4.30362790637868,4.3248106524314,432238.576490986,0.0,1.0
1994-04-26,24.62,24.62,24.38,24.38,77400,4.34599339848413,4.34599339848413,4.30362790637868,4.30362790637868,438470.063176963,0.0,1.0
1994-04-28,24.25,24.62,24.25,24.62,65100,4.28067993148822,4.34599339848413,4.28067993148822,4.34599339848413,368790.712051942,0.0,1.0
1994-04-29,24.38,24.5,24.25,24.38,13100,4.30362790637868,4.3248106524314,4.28067993148822,4.30362790637868,74211.3414420958,0.0,1.0
1994-05-02,24.38,24.5,24.38,24.5,20600,4.30362790637868,4.3248106524314,4.30362790637868,4.3248106524314,116698.75066467,0.0,1.0
1994-05-03,24.5,24.62,24.38,24.38,55200,4.3248106524314,4.34599339848413,4.30362790637868,4.30362790637868,312707.331878144,0.0,1.0
1994-05-04,24.5,24.62,24.5,24.62,12900,4.3248106524314,4.34599339848413,4.3248106524314,4.34599339848413,73078.3438628272,0.0,1.0
1994-05-05,24.75,24.88,24.5,24.62,11700,4.36894137337458,4.39188934826503,4.3248106524314,4.34599339848413,66280.3583872154,0.0,1.0
1994-05-06,24.75,24.88,24.62,24.75,30900,4.36894137337458,4.39188934826503,4.34599339848413,4.36894137337458,175048.125997005,0.0,1.0
1994-05-09,24.5,24.75,24.5,24.62,38800,4.3248106524314,4.36894137337458,4.3248106524314,4.34599339848413,219801.530378116,0.0,1.0
1994-05-10,24.62,24.75,24.5,24.5,73700,4.34599339848413,4.36894137337458,4.3248106524314,4.3248106524314,417509.607960493,0.0,1.0
1994-05-11,24.38,24.62,24.25,24.62,74100,4.30362790637868,4.34599339848413,4.28067993148822,4.34599339848413,419775.60311903,0.0,1.0
1994-05-12,24.5,24.5,24.25,24.5,153600,4.3248106524314,4.3248106524314,4.28067993148822,4.3248106524314,870142.140878315,0.0,1.0
1994-05-13,24.38,24.5,24.25,24.5,211400,4.30362790637868,4.3248106524314,4.28067993148822,4.3248106524314,1197578.44128695,0.0,1.0
1994-05-16,24.5,24.62,24.25,24.5,94200,4.3248106524314,4.34599339848413,4.28067993148822,4.3248106524314,533641.859835529,0.0,1.0
1994-05-17,24.62,24.75,24.5,24.5,29400,4.34599339848413,4.36894137337458,4.3248106524314,4.3248106524314,166550.64415249,0.0,1.0
1994-05-18,24.75,24.75,24.5,24.75,123400,4.36894137337458,4.36894137337458,4.3248106524314,4.36894137337458,699059.50640875,0.0,1.0
1994-05-19,24.88,24.88,24.62,24.75,15700,4.39188934826503,4.39188934826503,4.34599339848413,4.36894137337458,88940.3099725882,0.0,1.0
1994-05-20,25.0,25.0,24.75,24.75,78200,4.41307209431776,4.41307209431776,4.36894137337458,4.36894137337458,443002.053494037,0.0,1.0
1994-05-23,25.5,25.75,25.0,25.0,96000,4.50133353620411,4.54546425714729,4.41307209431776,4.41307209431776,543838.838048947,0.0,1.0
1994-05-24,25.25,25.5,25.25,25.5,27500,4.45720281526093,4.50133353620411,4.45720281526093,4.50133353620411,155787.167149438,0.0,1.0
1994-05-25,25.38,25.38,25.25,25.38,8800,4.48015079015139,4.48015079015139,4.45720281526093,4.48015079015139,49851.8934878201,0.0,1.0
1994-05-26,25.5,25.5,25.25,25.38,37100,4.50133353620411,4.50133353620411,4.45720281526093,4.48015079015139,210171.050954333,0.0,1.0
1994-05-27,25.5,25.5,25.38,25.5,85800,4.50133353620411,4.50133353620411,4.48015079015139,4.50133353620411,486055.961506246,0.0,1.0
1994-05-31,26.12,26.25,25.5,25.5,65700,4.61077772414319,4.63372569903364,4.50133353620411,4.50133353620411,372189.704789748,0.0,1.0
1994-06-01,26.38,26.38,26.12,26.12,40000,4.6566736739241,4.6566736739241,4.61077772414319,4.61077772414319,226599.515853728,0.0,1.0
1994-06-02,26.5,26.75,26.12,26.38,83800,4.67785641997682,4.72198714092,4.61077772414319,4.6566736739241,474725.98571356,0.0,1.0
1994-06-03,26.38,26.5,26.25,26.25,11800,4.6566736739241,4.67785641997682,4.63372569903364,4.63372569903364,66846.8571768496,0.0,1.0
1994-06-06,26.25,26.5,26.25,26.38,44900,4.63372569903364,4.67785641997682,4.63372569903364,4.6566736739241,254357.95654581,0.0,1.0
1994-06-07,26.25,26.25,26.12,26.12,19400,4.63372569903364,4.63372569903364,4.61077772414319,4.61077772414319,109900.765189058,0.0,1.0
1994-06-08,26.0,26.12,26.0,26.0,36000,4.58959497809047,4.61077772414319,4.58959497809047,4.58959497809047,203939.564268355,0.0,1.0
1994-06-09,25.75,26.25,25.75,26.0,10500,4.54546425714729,4.63372569903364,4.54546425714729,4.58959497809047,59482.3729116035,0.0,1.0
1994-06-10,25.75,25.75,25.5,25.62,11200,4.54546425714729,4.54546425714729,4.50133353620411,4.52251628225684,63447.8644390438,0.0,1.0
1994-06-13,25.88,25.88,25.75,25.75,10500,4.56841223203774,4.56841223203774,4.54546425714729,4.54546425714729,59482.3729116036,0.0,1.0
1994-06-14,26.38,26.38,26.0,26.0,49700,4.6566736739241,4.6566736739241,4.58959497809047,4.58959497809047,281549.898448256,0.0,1.0
1994-06-15,26.5,26.5,26.25,26.38,113400,4.67785641997682,4.67785641997682,4.63372569903364,4.6566736739241,642409.627445318,0.0,1.0
1994-06-16,26.5,26.5,26.38,26.5,14800,4.67785641997682,4.67785641997682,4.6566736739241,4.67785641997682,83841.8208658793,0.0,1.0
1994-06-17,26.5,26.75,26.5,26.62,34700,4.67785641997682,4.72198714092,4.67785641997682,4.69903916602955,196575.080003109,0.0,1.0
1994-06-20,26.62,26.62,26.25,26.38,68700,4.69903916602955,4.69903916602955,4.63372569903364,4.6566736739241,389184.668478777,0.0,1.0
1994-06-21,26.38,26.75,26.38,26.62,79100,4.6566736739241,4.72198714092,4.6566736739241,4.69903916602955,448100.542600746,0.0,1.0
1994-06-22,25.88,26.5,25.88,26.5,44400,4.56841223203774,4.67785641997682,4.56841223203774,4.67785641997682,251525.462597638,0.0,1.0
1994-06-23,25.88,26.12,25.75,25.88,20200,4.56841223203774,4.61077772414319,4.54546425714729,4.56841223203774,114432.755506133,0.0,1.0
1994-06-24,25.25,25.5,25.0,25.5,33800,4.53487288412093,4.57977261564688,4.48997315259498,4.57977261564688,188197.116392919,0.44,1.0
1994-06-27,25.25,25.5,25.0,25.25,13300,4.53487288412093,4.57977261564688,4.48997315259498,4.53487288412093,74053.8949120067,0.0,1.0
1994-06-28,25.0,25.5,24.88,25.25,67200,4.48997315259498,4.57977261564688,4.46842128146252,4.53487288412093,374167.047976455,0.0,1.0
1994-06-29,24.88,25.0,24.81,25.0,50200,4.46842128146252,4.48997315259498,4.45584935663525,4.48997315259498,279511.69357765,0.0,1.0
1994-06-30,24.5,24.88,24.25,24.88,42100,4.40017368954308,4.46842128146252,4.35527395801713,4.46842128146252,234411.20118763,0.0,1.0
1994-07-01,24.88,24.88,24.5,24.5,21400,4.46842128146252,4.46842128146252,4.40017368954308,4.40017368954308,119154.387302026,0.0,1.0
1994-07-05,24.75,25.0,24.75,24.88,3600,4.44507342106903,4.48997315259498,4.44507342106903,4.46842128146252,20044.6632844529,0.0,1.0
1994-07-06,24.88,25.0,24.25,24.75,20800,4.46842128146252,4.48997315259498,4.35527395801713,4.44507342106903,115813.61008795,0.0,1.0
1994-07-07,25.25,25.25,24.62,24.62,28200,4.53487288412093,4.53487288412093,4.42172556067553,4.42172556067553,157016.529061548,0.0,1.0
1994-07-08,25.62,25.62,25.25,25.25,33100,4.60132448677933,4.60132448677933,4.53487288412093,4.53487288412093,184299.542976498,0.0,1.0
1994-07-11,25.62,25.75,25.5,25.62,144800,4.60132448677933,4.62467234717283,4.57977261564688,4.60132448677933,806240.900996886,0.0,1.0
1994-07-12,25.5,25.75,25.5,25.75,26500,4.57977261564688,4.62467234717283,4.57977261564688,4.62467234717283,147550.993621667,0.0,1.0
1994-07-13,25.5,25.62,25.38,25.5,22800,4.57977261564688,4.60132448677933,4.55822074451442,4.57977261564688,126949.534134869,0.0,1.0
1994-07-14,24.88,25.5,24.88,25.5,88800,4.46842128146252,4.57977261564688,4.46842128146252,4.57977261564688,494435.027683173,0.0,1.0
1994-07-15,25.0,25.0,24.75,24.88,37200,4.48997315259498,4.48997315259498,4.44507342106903,4.46842128146252,207128.18727268,0.0,1.0
1994-07-18,24.62,24.88,24.62,24.88,23000,4.42172556067553,4.46842128146252,4.42172556067553,4.46842128146252,128063.126539561,0.0,1.0
1994-07-19,24.5,24.88,24.5,24.62,44800,4.40017368954308,4.46842128146252,4.40017368954308,4.42172556067553,249444.69865097,0.0,1.0
1994-07-20,24.5,24.62,24.38,24.5,15500,4.40017368954308,4.42172556067553,4.37862181841062,4.40017368954308,86303.4113636168,0.0,1.0
1994-07-21,24.38,24.5,24.12,24.5,27000,4.37862181841062,4.40017368954308,4.33192609762363,4.40017368954308,150334.974633397,0.0,1.0
1994-07-22,23.88,24.12,23.88,24.12,13100,4.28882235535872,4.33192609762363,4.28882235535872,4.33192609762363,72940.3025073149,0.0,1.0
1994-07-25,23.75,23.88,23.75,23.88,17100,4.26547449496523,4.28882235535872,4.26547449496523,4.28882235535872,95212.1506011515,0.0,1.0
1994-07-26,23.75,23.88,23.75,23.88,69700,4.26547449496523,4.28882235535872,4.26547449496523,4.28882235535872,388086.953035103,0.0,1.0
1994-07-27,23.38,23.75,23.38,23.75,9500,4.19902289230682,4.26547449496523,4.19902289230682,4.26547449496523,52895.639222862,0.0,1.0
1994-07-28,22.88,23.5,22.88,23.38,32300,4.10922342925492,4.22057476343928,4.10922342925492,4.19902289230682,179845.173357731,0.0,1.0
1994-07-29,23.0,23.12,22.88,23.0,20600,4.13077530038738,4.15232717151983,4.10922342925492,4.13077530038738,114700.017683259,0.0,1.0
1994-08-01,22.75,23.0,22.75,23.0,55400,4.08587556886143,4.13077530038738,4.08587556886143,4.13077530038738,308465.096099637,0.0,1.0
1994-08-02,23.0,23.0,22.62,22.75,96200,4.13077530038738,4.13077530038738,4.06252770846794,4.08587556886143,535637.94665677,0.0,1.0
1994-08-03,23.5,23.62,22.88,23.0,11500,4.22057476343928,4.24212663457173,4.10922342925492,4.13077530038738,64031.5632697802,0.0,1.0
1994-08-04,23.88,24.0,23.75,23.75,9300,4.28882235535872,4.31037422649118,4.26547449496523,4.26547449496523,51782.0468181701,0.0,1.0
1994-08-05,24.12,24.12,23.88,23.88,11800,4.33192609762363,4.33192609762363,4.28882235535872,4.28882235535872,65701.9518768181,0.0,1.0
1994-08-08,24.0,24.12,24.0,24.12,18400,4.31037422649118,4.33192609762363,4.31037422649118,4.33192609762363,102450.501231648,0.0,1.0
1994-08-09,23.75,24.25,23.75,24.12,10500,4.26547449496523,4.35527395801713,4.26547449496523,4.33192609762363,58463.6012463211,0.0,1.0
1994-08-10,24.38,24.5,23.75,23.75,16200,4.37862181841062,4.40017368954308,4.26547449496523,4.26547449496523,90200.9847800383,0.0,1.0
1994-08-11,24.12,24.25,24.0,24.25,11100,4.33192609762363,4.35527395801713,4.31037422649118,4.35527395801713,61804.3784603966,0.0,1.0
1994-08-12,23.75,24.0,23.75,23.88,10600,4.26547449496523,4.31037422649118,4.26547449496523,4.28882235535872,59020.397448667,0.0,1.0
1994-08-15,24.0,24.12,23.75,24.0,7400,4.31037422649118,4.33192609762363,4.26547449496523,4.31037422649118,41202.9189735977,0.0,1.0
1994-08-16,24.0,24.12,23.88,24.12,6100,4.31037422649118,4.33192609762363,4.28882235535872,4.33192609762363,33964.5683431008,0.0,1.0
1994-08-17,23.88,24.0,23.75,23.88,11400,4.28882235535872,4.31037422649118,4.26547449496523,4.28882235535872,63474.7670674344,0.0,1.0
1994-08-18,23.88,23.88,23.75,23.88,6200,4.28882235535872,4.28882235535872,4.26547449496523,4.28882235535872,34521.3645454468,0.0,1.0
1994-08-19,24.0,24.0,23.75,23.88,3600,4.31037422649118,4.31037422649118,4.26547449496523,4.28882235535872,20044.6632844529,0.0,1.0
1994-08-22,23.25,23.88,23.25,23.88,29100,4.17567503191333,4.28882235535872,4.17567503191333,4.28882235535872,162027.694882661,0.0,1.0
1994-08-23,23.25,23.5,23.25,23.38,75900,4.17567503191333,4.22057476343928,4.17567503191333,4.19902289230682,422608.31758055,0.0,1.0
1994-08-24,23.0,23.25,23.0,23.25,24500,4.13077530038738,4.17567503191333,4.13077530038738,4.17567503191333,136415.069574749,0.0,1.0
1994-08-25,22.88,23.12,22.88,23.12,32800,4.10922342925492,4.15232717151983,4.10922342925492,4.15232717151983,182629.15436946,0.0,1.0
1994-08-26,23.25,23.38,23.0,23.0,126100,4.17567503191333,4.19902289230682,4.13077530038738,4.13077530038738,702120.011158199,0.0,1.0
1994-08-29,23.25,23.62,23.25,23.5,39300,4.17567503191333,4.24212663457173,4.17567503191333,4.22057476343928,218820.907521945,0.0,1.0
1994-08-30,23.38,23.38,23.12,23.38,117200,4.19902289230682,4.19902289230682,4.15232717151983,4.19902289230682,652565.149149413,0.0,1.0
1994-08-31,23.25,23.38,23.0,23.25,27900,4.17567503191333,4.19902289230682,4.13077530038738,4.17567503191333,155346.14045451,0.0,1.0
1994-09-01,23.25,23.38,23.0,23.38,22100,4.17567503191333,4.19902289230682,4.13077530038738,4.19902289230682,123051.960718447,0.0,1.0
1994-09-02,23.25,23.25,23.12,23.25,4200,4.17567503191333,4.17567503191333,4.15232717151983,4.17567503191333,23385.4404985284,0.0,1.0
1994-09-06,23.12,23.25,23.12,23.25,11100,4.15232717151983,4.17567503191333,4.15232717151983,4.17567503191333,61804.3784603967,0.0,1.0
1994-09-07,23.12,23.25,23.12,23.25,8800,4.15232717151983,4.17567503191333,4.15232717151983,4.17567503191333,48998.0658064406,0.0,1.0
1994-09-08,23.88,23.88,23.25,23.25,115700,4.28882235535872,4.28882235535872,4.17567503191333,4.17567503191333,644213.206114224,0.0,1.0
1994-09-09,23.75,23.88,23.62,23.88,6300,4.26547449496523,4.28882235535872,4.24212663457173,4.28882235535872,35078.1607477927,0.0,1.0
1994-09-12,24.0,24.0,23.75,23.75,6000,4.31037422649118,4.31037422649118,4.26547449496523,4.26547449496523,33407.7721407549,0.0,1.0
1994-09-13,23.88,24.0,23.88,24.0,6900,4.28882235535872,4.31037422649118,4.28882235535872,4.31037422649118,38418.9379618682,0.0,1.0
1994-09-14,23.88,23.88,23.88,23.88,7600,4.28882235535872,4.28882235535872,4.28882235535872,4.28882235535872,42316.5113782896,0.0,1.0
1994-09-15,24.25,24.25,23.88,23.88,25400,4.35527395801713,4.35527395801713,4.28882235535872,4.28882235535872,141426.235395862,0.0,1.0
1994-09-16,23.75,24.12,23.75,24.12,17400,4.26547449496523,4.33192609762363,4.26547449496523,4.33192609762363,96882.5392081892,0.0,1.0
1994-09-19,23.75,23.88,23.75,23.88,26800,4.26547449496523,4.28882235535872,4.26547449496523,4.28882235535872,149221.382228705,0.0,1.0
1994-09-20,24.0,24.0,23.75,23.88,47500,4.31037422649118,4.31037422649118,4.26547449496523,4.28882235535872,264478.19611431,0.0,1.0
1994-09-21,23.62,24.0,23.62,23.75,4600,4.24212663457173,4.31037422649118,4.24212663457173,4.26547449496523,25612.6253079121,0.0,1.0
1994-09-22,23.75,23.88,23.75,23.88,8700,4.26547449496523,4.28882235535872,4.26547449496523,4.28882235535872,48441.2696040946,0.0,1.0
1994-09-23,23.25,23.5,23.12,23.5,34900,4.254698559399,4.30044800627426,4.23090884702387,4.30044800627426,190712.688260251,0.44,1.0
1994-09-26,23.0,23.25,23.0,23.25,15300,4.20894911252374,4.254698559399,4.20894911252374,4.254698559399,83607.5682057834,0.0,1.0
1994-09-27,22.88,23.12,22.88,23.0,64300,4.18698937802362,4.23090884702387,4.18698937802362,4.20894911252374,351370.368341952,0.0,1.0
1994-09-28,23.12,23.12,22.88,23.0,10500,4.23090884702387,4.23090884702387,4.18698937802362,4.20894911252374,57377.7428863218,0.0,1.0
1994-09-29,23.0,23.12,23.0,23.12,21400,4.20894911252374,4.23090884702387,4.20894911252374,4.23090884702387,116941.304549266,0.0,1.0
1994-09-30,23.5,23.5,23.0,23.12,26600,4.30044800627426,4.30044800627426,4.20894911252374,4.23090884702387,145356.948645349,0.0,1.0
1994-10-03,23.5,23.5,23.38,23.5,20300,4.30044800627426,4.30044800627426,4.27848827177413,4.30044800627426,110930.302913556,0.0,1.0
1994-10-04,23.25,23.5,23.25,23.5,24600,4.254698559399,4.30044800627426,4.254698559399,4.30044800627426,134427.85476224,0.0,1.0
1994-10-05,23.0,23.38,22.88,23.38,9200,4.20894911252374,4.27848827177413,4.18698937802362,4.27848827177413,50273.8318623011,0.0,1.0
1994-10-06,22.5,22.75,22.25,22.75,31400,4.11745021877323,4.16319966564848,4.07170077189797,4.16319966564848,171586.77396481,0.0,1.0
1994-10-07,22.25,22.62,22.25,22.62,45900,4.07170077189797,4.13940995327335,4.07170077189797,4.13940995327335,250822.70461735,0.0,1.0
1994-10-10,22.25,22.38,22.0,22.25,78200,4.07170077189797,4.0954904842731,4.02595132502271,4.07170077189797,427327.570829559,0.0,1.0
1994-10-11,22.25,22.25,22.0,22.25,48600,4.07170077189797,4.07170077189797,4.02595132502271,4.07170077189797,265576.981359547,0.0,1.0
1994-10-12,21.62,22.0,21.62,22.0,71600,3.95641216577232,4.02595132502271,3.95641216577232,4.02595132502271,391261.5610153,0.0,1.0
1994-10-13,21.5,21.88,21.5,21.75,137900,3.93445243127219,4.00399159052259,3.93445243127219,3.98020187814745,753561.023240362,0.0,1.0
1994-10-14,21.62,21.62,21.5,21.5,25800,3.95641216577232,3.95641216577232,3.93445243127219,3.93445243127219,140985.311092105,0.0,1.0
1994-10-17,21.38,21.62,21.38,21.62,48300,3.91249269677207,3.95641216577232,3.91249269677207,3.95641216577232,263937.617277081,0.0,1.0
1994-10-18,21.25,21.5,21.0,21.5,33600,3.88870298439694,3.93445243127219,3.84295353752168,3.93445243127219,183608.77723623,0.0,1.0
1994-10-19,21.25,21.38,21.12,21.25,23000,3.88870298439694,3.91249269677207,3.8649132720218,3.88870298439694,125684.579655753,0.0,1.0
1994-10-20,21.38,21.38,21.25,21.38,26300,3.91249269677207,3.91249269677207,3.88870298439694,3.91249269677207,143717.584562882,0.0,1.0
1994-10-21,21.0,21.12,21.0,21.0,48500,3.84295353752168,3.8649132720218,3.84295353752168,3.84295353752168,265030.526665391,0.0,1.0
1994-10-24,21.25,21.38,21.12,21.25,32700,3.88870298439694,3.91249269677207,3.8649132720218,3.88870298439694,178690.684988831,0.0,1.0
1994-10-25,21.12,21.25,21.0,21.25,41100,3.8649132720218,3.88870298439694,3.84295353752168,3.88870298439694,224592.879297889,0.0,1.0
1994-10-26,21.38,21.38,21.12,21.12,37200,3.91249269677207,3.91249269677207,3.8649132720218,3.8649132720218,203281.146225826,0.0,1.0
1994-10-27,21.38,21.38,21.25,21.38,17900,3.91249269677207,3.91249269677207,3.88870298439694,3.91249269677207,97815.3902538249,0.0,1.0
1994-10-28,21.25,21.38,21.12,21.38,29500,3.88870298439694,3.91249269677207,3.8649132720218,3.91249269677207,161204.134775857,0.0,1.0
1994-10-31,21.25,21.38,21.12,21.25,21900,3.88870298439694,3.91249269677207,3.8649132720218,3.88870298439694,119673.578020043,0.0,1.0
1994-11-01,21.25,21.25,21.0,21.25,8600,3.88870298439694,3.88870298439694,3.84295353752168,3.88870298439694,46995.1036973684,0.0,1.0
1994-11-02,21.12,21.25,21.0,21.25,24500,3.8649132720218,3.88870298439694,3.84295353752168,3.88870298439694,133881.400068084,0.0,1.0
1994-11-03,20.88,21.12,20.88,21.0,34300,3.82099380302155,3.8649132720218,3.82099380302155,3.84295353752168,187433.960095318,0.0,1.0
1994-11-04,20.62,21.0,20.62,21.0,39300,3.77341437827129,3.84295353752168,3.77341437827129,3.84295353752168,214756.69480309,0.0,1.0
1994-11-07,20.5,20.88,20.5,20.75,14000,3.75145464377116,3.82099380302155,3.75145464377116,3.79720409064642,76503.6571817626,0.0,1.0
1994-11-08,20.38,20.5,20.12,20.5,13800,3.72949490927104,3.75145464377116,3.68191548452077,3.75145464377116,75410.7477934516,0.0,1.0
1994-11-09,20.75,20.75,20.38,20.62,15100,3.79720409064642,3.79720409064642,3.72949490927104,3.77341437827129,82514.6588174724,0.0,1.0
1994-11-10,20.88,21.12,20.62,20.75,22400,3.82099380302155,3.8649132720218,3.77341437827129,3.79720409064642,122405.85149082,0.0,1.0
1994-11-11,21.0,21.25,20.88,21.12,27000,3.84295353752168,3.88870298439694,3.82099380302155,3.8649132720218,147542.76742197,0.0,1.0
1994-11-14,21.0,21.25,21.0,21.0,16400,3.84295353752168,3.88870298439694,3.84295353752168,3.84295353752168,89618.5698414932,0.0,1.0
1994-11-15,21.38,21.38,21.12,21.25,38300,3.91249269677207,3.91249269677207,3.8649132720218,3.88870298439694,209292.147861536,0.0,1.0
1994-11-16,21.62,21.62,21.25,21.25,41900,3.95641216577232,3.95641216577232,3.88870298439694,3.88870298439694,228964.516851132,0.0,1.0
1994-11-17,21.5,21.75,21.5,21.62,221100,3.93445243127219,3.98020187814745,3.93445243127219,3.95641216577232,1208211.32877769,0.0,1.0
1994-11-18,21.5,21.62,21.5,21.5,27400,3.93445243127219,3.95641216577232,3.93445243127219,3.93445243127219,149728.586198593,0.0,1.0
1994-11-21,21.62,21.75,21.62,21.62,29100,3.95641216577232,3.98020187814745,3.95641216577232,3.95641216577232,159018.315999235,0.0,1.0
1994-11-22,21.5,21.75,21.5,21.75,12200,3.93445243127219,3.98020187814745,3.93445243127219,3.98020187814745,66667.4726869646,0.0,1.0
1994-11-23,21.5,21.62,21.38,21.62,30600,3.93445243127219,3.95641216577232,3.91249269677207,3.95641216577232,167215.136411567,0.0,1.0
1994-11-25,22.0,22.0,21.62,21.75,1600,4.02595132502271,4.02595132502271,3.95641216577232,3.98020187814745,8743.27510648714,0.0,1.0
1994-11-28,22.0,22.0,21.88,22.0,10200,4.02595132502271,4.02595132502271,4.00399159052259,4.02595132502271,55738.3788038556,0.0,1.0
1994-11-29,21.75,22.12,21.75,22.12,8000,3.98020187814745,4.04791105952283,3.98020187814745,4.04791105952283,43716.3755324357,0.0,1.0
1994-11-30,21.88,21.88,21.62,21.75,17300,4.00399159052259,4.00399159052259,3.95641216577232,3.98020187814745,94536.6620888922,0.0,1.0
1994-12-01,22.0,22.0,21.75,21.75,7200,4.02595132502271,4.02595132502271,3.98020187814745,3.98020187814745,39344.7379791922,0.0,1.0
1994-12-02,22.0,22.0,21.88,21.88,5100,4.02595132502271,4.02595132502271,4.00399159052259,4.00399159052259,27869.1894019278,0.0,1.0
1994-12-05,22.25,22.5,21.88,22.0,42000,4.07170077189797,4.11745021877323,4.00399159052259,4.02595132502271,229510.971545287,0.0,1.0
1994-12-06,22.12,22.38,22.12,22.12,8300,4.04791105952283,4.0954904842731,4.04791105952283,4.04791105952283,45355.7396149021,0.0,1.0
1994-12-07,22.25,22.25,22.12,22.12,5100,4.07170077189797,4.07170077189797,4.04791105952283,4.04791105952283,27869.1894019278,0.0,1.0
1994-12-08,22.25,22.38,22.12,22.12,5300,4.07170077189797,4.0954904842731,4.04791105952283,4.04791105952283,28962.0987902387,0.0,1.0
1994-12-09,22.12,22.25,22.0,22.25,21600,4.04791105952283,4.07170077189797,4.02595132502271,4.07170077189797,118034.213937577,0.0,1.0
1994-12-12,22.25,22.25,21.88,22.0,16400,4.07170077189797,4.07170077189797,4.00399159052259,4.02595132502271,89618.5698414932,0.0,1.0
1994-12-13,22.38,22.38,22.12,22.25,25200,4.0954904842731,4.0954904842731,4.04791105952283,4.07170077189797,137706.582927173,0.0,1.0
1994-12-14,22.88,22.88,22.25,22.38,59900,4.18698937802362,4.18698937802362,4.07170077189797,4.0954904842731,327326.361799112,0.0,1.0
1994-12-15,23.88,23.88,22.88,22.88,63500,4.36998716552465,4.36998716552465,4.18698937802362,4.18698937802362,346998.730788709,0.0,1.0
1994-12-16,23.88,24.0,23.75,24.0,37000,4.36998716552465,4.39194690002477,4.34619745314952,4.39194690002477,202188.236837515,0.0,1.0
1994-12-19,23.88,23.88,23.62,23.88,53000,4.36998716552465,4.36998716552465,4.32240774077438,4.36998716552465,289620.987902387,0.0,1.0
1994-12-20,24.5,24.5,24.0,24.12,8500,4.48344579377529,4.48344579377529,4.39194690002477,4.4139066345249,46448.649003213,0.0,1.0
1994-12-21,24.25,24.62,23.88,24.5,30000,4.43769634690003,4.50540552827542,4.36998716552465,4.48344579377529,163936.408246634,0.0,1.0
1994-12-22,24.5,24.62,24.5,24.5,54500,4.48344579377529,4.50540552827542,4.48344579377529,4.48344579377529,297817.808314718,0.0,1.0
1994-12-23,24.25,24.38,24.12,24.12,36600,4.51821537340049,4.54243673416511,4.49399401263587,4.49399401263587,196438.178937896,0.44,1.0
1994-12-27,24.25,24.38,24.12,24.12,17900,4.51821537340049,4.54243673416511,4.49399401263587,4.49399401263587,96072.2241253646,0.0,1.0
1994-12-28,24.38,24.38,24.25,24.25,67400,4.54243673416511,4.54243673416511,4.51821537340049,4.51821537340049,361746.810393831,0.0,1.0
1994-12-29,24.5,24.62,24.38,24.5,109500,4.56479491333245,4.58715309249979,4.54243673416511,4.56479491333245,587704.387806002,0.0,1.0
1994-12-30,24.88,24.88,24.38,24.5,28300,4.63559581402904,4.63559581402904,4.54243673416511,4.56479491333245,151890.723058537,0.0,1.0
1995-01-03,24.62,24.88,24.5,24.88,24300,4.58715309249979,4.63559581402904,4.56479491333245,4.63559581402904,130422.069622702,0.0,1.0
1995-01-04,24.56,24.62,24.5,24.5,61400,4.57597400291612,4.58715309249979,4.56479491333245,4.56479491333245,329543.830240078,0.0,1.0
1995-01-05,24.62,24.75,24.5,24.5,56200,4.58715309249979,4.61137445326441,4.56479491333245,4.56479491333245,301634.580773492,0.0,1.0
1995-01-06,24.62,24.75,24.5,24.62,59100,4.58715309249979,4.61137445326441,4.56479491333245,4.58715309249979,317199.354514473,0.0,1.0
1995-01-09,24.25,24.62,24.12,24.62,38300,4.51821537340049,4.58715309249979,4.49399401263587,4.58715309249979,205562.356648127,0.0,1.0
1995-01-10,24.0,24.12,24.0,24.12,34600,4.47163583346852,4.49399401263587,4.47163583346852,4.49399401263587,185703.852219979,0.0,1.0
1995-01-11,23.62,24.0,23.62,24.0,45700,4.40083493277194,4.47163583346852,4.40083493277194,4.47163583346852,245279.365504423,0.0,1.0
1995-01-12,23.75,23.88,23.62,23.88,30900,4.42505629353656,4.44927765430118,4.40083493277194,4.44927765430118,165845.347791831,0.0,1.0
1995-01-13,24.0,24.0,23.75,23.75,29900,4.47163583346852,4.47163583346852,4.42505629353656,4.42505629353656,160478.184432872,0.0,1.0
1995-01-16,24.5,25.0,23.75,23.75,36400,4.56479491333245,4.65795399319638,4.42505629353656,4.42505629353656,195364.746266105,0.0,1.0
1995-01-17,24.38,24.5,24.38,24.5,1100,4.54243673416511,4.56479491333245,4.54243673416511,4.56479491333245,5903.87969485481,0.0,1.0
1995-01-18,24.25,24.5,24.25,24.38,5200,4.51821537340049,4.56479491333245,4.51821537340049,4.54243673416511,27909.2494665864,0.0,1.0
1995-01-19,24.0,24.12,23.88,24.0,93700,4.47163583346852,4.49399401263587,4.44927765430118,4.47163583346852,502903.206734451,0.0,1.0
1995-01-20,23.88,24.12,23.88,24.0,18000,4.44927765430118,4.49399401263587,4.44927765430118,4.47163583346852,96608.9404612606,0.0,1.0
1995-01-23,23.75,23.75,23.62,23.62,57500,4.42505629353656,4.42505629353656,4.40083493277194,4.40083493277194,308611.893140138,0.0,1.0
1995-01-24,23.62,23.62,23.62,23.62,3800,4.40083493277194,4.40083493277194,4.40083493277194,4.40083493277194,20395.2207640439,0.0,1.0
1995-01-25,23.62,23.75,23.62,23.75,1700,4.40083493277194,4.42505629353656,4.40083493277194,4.42505629353656,9124.17771023016,0.0,1.0
1995-01-26,23.5,23.62,23.5,23.5,20700,4.3784767536046,4.40083493277194,4.3784767536046,4.3784767536046,111100.28153045,0.0,1.0
1995-01-27,23.5,23.5,23.38,23.5,11400,4.3784767536046,4.3784767536046,4.35611857443725,4.3784767536046,61185.6622921317,0.0,1.0
1995-01-30,23.38,23.5,23.25,23.5,5700,4.35611857443725,4.3784767536046,4.33189721367263,4.3784767536046,30592.8311460659,0.0,1.0
1995-01-31,23.38,23.38,23.38,23.38,10400,4.35611857443725,4.35611857443725,4.35611857443725,4.35611857443725,55818.4989331728,0.0,1.0
1995-02-01,24.0,24.0,23.5,23.5,20000,4.47163583346852,4.47163583346852,4.3784767536046,4.3784767536046,107343.267179179,0.0,1.0
1995-02-02,23.75,23.88,23.75,23.88,2400,4.42505629353656,4.44927765430118,4.42505629353656,4.44927765430118,12881.1920615014,0.0,1.0
1995-02-03,23.5,23.75,23.5,23.75,61100,4.3784767536046,4.42505629353656,4.3784767536046,4.42505629353656,327933.68123239,0.0,1.0
1995-02-06,23.38,23.5,23.38,23.5,11600,4.35611857443725,4.3784767536046,4.35611857443725,4.3784767536046,62259.0949639235,0.0,1.0
1995-02-07,23.38,23.5,23.25,23.25,4100,4.35611857443725,4.3784767536046,4.33189721367263,4.33189721367263,22005.3697717316,0.0,1.0
1995-02-08,23.25,23.38,23.0,23.38,5800,4.33189721367263,4.35611857443725,4.28531767374067,4.35611857443725,31129.5474819618,0.0,1.0
1995-02-09,23.12,23.25,23.0,23.25,4300,4.30767585290801,4.33189721367263,4.28531767374067,4.33189721367263,23078.8024435234,0.0,1.0
1995-02-10,22.88,23.25,22.88,23.25,9900,4.26295949457333,4.33189721367263,4.26295949457333,4.33189721367263,53134.9172536933,0.0,1.0
1995-02-13,23.0,23.25,22.88,22.88,28400,4.28531767374067,4.33189721367263,4.26295949457333,4.26295949457333,152427.439394433,0.0,1.0
1995-02-14,23.0,23.0,22.75,22.75,8000,4.28531767374067,4.28531767374067,4.23873813380871,4.23873813380871,42937.3068716714,0.0,1.0
1995-02-15,23.5,23.5,23.0,23.0,7100,4.3784767536046,4.3784767536046,4.28531767374067,4.28531767374067,38106.8598486083,0.0,1.0
1995-02-16,23.38,23.75,23.38,23.62,15400,4.35611857443725,4.42505629353656,4.35611857443725,4.40083493277194,82654.3157279674,0.0,1.0
1995-02-17,23.62,23.62,23.38,23.38,2300,4.40083493277194,4.40083493277194,4.35611857443725,4.35611857443725,12344.4757256055,0.0,1.0
1995-02-21,23.75,23.88,23.62,23.62,10400,4.42505629353656,4.44927765430118,4.40083493277194,4.40083493277194,55818.4989331728,0.0,1.0
1995-02-22,22.88,23.75,22.75,23.75,87900,4.26295949457333,4.42505629353656,4.23873813380871,4.42505629353656,471773.659252489,0.0,1.0
1995-02-23,22.62,22.88,22.5,22.75,70300,4.21451677304408,4.26295949457333,4.19215859387674,4.23873813380871,377311.584134813,0.0,1.0
1995-02-24,22.25,22.62,22.25,22.62,9400,4.14557905394478,4.21451677304408,4.14557905394478,4.21451677304408,50451.3355742138,0.0,1.0
1995-02-27,21.0,22.5,21.0,22.25,518000,3.91268135428496,4.19215859387674,3.91268135428496,4.14557905394478,2780190.61994072,0.0,1.0
1995-02-28,21.25,21.25,20.75,21.0,215500,3.95926089421692,3.95926089421692,3.86610181435299,3.91268135428496,1156623.70385565,0.0,1.0
1995-03-01,21.25,21.25,21.25,21.25,56600,3.95926089421692,3.95926089421692,3.95926089421692,3.95926089421692,303781.446117075,0.0,1.0
1995-03-02,21.38,21.38,21.25,21.38,44200,3.98348225498154,3.98348225498154,3.95926089421692,3.98348225498154,237228.620465985,0.0,1.0
1995-03-03,21.38,21.38,21.25,21.38,87200,3.98348225498154,3.98348225498154,3.95926089421692,3.98348225498154,468016.644901218,0.0,1.0
1995-03-06,21.25,21.5,21.25,21.38,24100,3.95926089421692,4.00584043414889,3.95926089421692,3.98348225498154,129348.63695091,0.0,1.0
1995-03-07,21.38,21.5,21.25,21.25,31300,3.98348225498154,4.00584043414889,3.95926089421692,3.95926089421692,167992.213135414,0.0,1.0
1995-03-08,21.38,21.62,21.25,21.25,10700,3.98348225498154,4.02819861331623,3.95926089421692,3.95926089421692,57428.6479408605,0.0,1.0
1995-03-09,21.5,21.62,21.5,21.62,2000,4.00584043414889,4.02819861331623,4.00584043414889,4.02819861331623,10734.3267179178,0.0,1.0
1995-03-10,21.38,21.5,21.38,21.5,7600,3.98348225498154,4.00584043414889,3.98348225498154,4.00584043414889,40790.4415280878,0.0,1.0
1995-03-13,21.38,21.5,21.38,21.5,15800,3.98348225498154,4.00584043414889,3.98348225498154,4.00584043414889,84801.181071551,0.0,1.0
1995-03-14,21.25,21.5,21.25,21.5,34800,3.95926089421692,4.00584043414889,3.95926089421692,4.00584043414889,186777.284891771,0.0,1.0
1995-03-15,21.25,21.38,21.25,21.25,5900,3.95926089421692,3.98348225498154,3.95926089421692,3.95926089421692,31666.2638178577,0.0,1.0
1995-03-16,21.62,21.62,21.38,21.38,12600,4.02819861331623,4.02819861331623,3.98348225498154,3.98348225498154,67626.2583228824,0.0,1.0
1995-03-17,21.5,21.75,21.5,21.5,26100,4.00584043414889,4.05241997408085,4.00584043414889,4.00584043414889,140082.963668828,0.0,1.0
1995-03-20,21.62,21.75,21.5,21.75,24800,4.02819861331623,4.05241997408085,4.00584043414889,4.05241997408085,133105.651302181,0.0,1.0
1995-03-21,21.75,21.88,21.62,21.62,63600,4.05241997408085,4.07664133484547,4.02819861331623,4.02819861331623,341351.589629787,0.0,1.0
1995-03-22,22.0,22.0,21.62,21.88,20800,4.09899951401281,4.09899951401281,4.02819861331623,4.07664133484547,111636.997866346,0.0,1.0
1995-03-23,21.5,21.75,21.38,21.75,26200,4.0915467876237,4.13912291306118,4.06871024741371,4.13912291306118,137674.094722293,0.46,1.0
1995-03-24,21.5,21.62,21.38,21.38,33800,4.0915467876237,4.11438332783369,4.06871024741371,4.06871024741371,177610.091664638,0.0,1.0
1995-03-27,21.5,21.5,21.38,21.5,8300,4.0915467876237,4.0915467876237,4.06871024741371,4.0915467876237,43614.3124501921,0.0,1.0
1995-03-28,21.25,21.5,21.25,21.5,15300,4.04397066218622,4.0915467876237,4.04397066218622,4.0915467876237,80397.4675286673,0.0,1.0
1995-03-29,21.25,21.25,21.12,21.12,9000,4.04397066218622,4.04397066218622,4.01923107695872,4.01923107695872,47292.6279580396,0.0,1.0
1995-03-30,21.25,21.38,21.0,21.38,10800,4.04397066218622,4.06871024741371,3.99639453674873,4.06871024741371,56751.1535496475,0.0,1.0
1995-03-31,21.38,21.38,21.12,21.25,29600,4.06871024741371,4.06871024741371,4.01923107695872,4.04397066218622,155540.198617553,0.0,1.0
1995-04-03,21.38,21.38,21.25,21.38,18700,4.06871024741371,4.06871024741371,4.04397066218622,4.06871024741371,98263.5714239268,0.0,1.0
1995-04-04,21.12,21.25,21.0,21.25,22400,4.01923107695872,4.04397066218622,3.99639453674873,4.04397066218622,117706.096251121,0.0,1.0
1995-04-05,21.0,21.25,21.0,21.25,14200,3.99639453674873,4.04397066218622,3.99639453674873,4.04397066218622,74617.257444907,0.0,1.0
1995-04-06,21.0,21.12,21.0,21.0,16200,3.99639453674873,4.01923107695872,3.99639453674873,3.99639453674873,85126.7303244714,0.0,1.0
1995-04-07,21.12,21.12,21.0,21.0,22300,4.01923107695872,4.01923107695872,3.99639453674873,3.99639453674873,117180.622607143,0.0,1.0
1995-04-10,21.12,21.12,21.0,21.12,15800,4.01923107695872,4.01923107695872,3.99639453674873,4.01923107695872,83024.8357485586,0.0,1.0
1995-04-11,21.12,21.25,21.0,21.12,11000,4.01923107695872,4.04397066218622,3.99639453674873,4.01923107695872,57802.1008376041,0.0,1.0
1995-04-12,21.12,21.12,21.0,21.12,2400,4.01923107695872,4.01923107695872,3.99639453674873,4.01923107695872,12611.3674554773,0.0,1.0
1995-04-13,21.12,21.12,20.88,21.12,58200,4.01923107695872,4.01923107695872,3.97355799653874,4.01923107695872,305825.660795323,0.0,1.0
1995-04-17,21.12,21.12,21.0,21.12,27500,4.01923107695872,4.01923107695872,3.99639453674873,4.01923107695872,144505.25209401,0.0,1.0
1995-04-18,21.12,21.25,21.0,21.12,26500,4.01923107695872,4.04397066218622,3.99639453674873,4.01923107695872,139250.515654228,0.0,1.0
1995-04-19,21.12,21.12,21.0,21.12,37600,4.01923107695872,4.01923107695872,3.99639453674873,4.01923107695872,197578.09013581,0.0,1.0
1995-04-20,20.88,21.0,20.88,21.0,24300,3.97355799653874,3.99639453674873,3.97355799653874,3.99639453674873,127690.095486707,0.0,1.0
1995-04-21,20.88,21.0,20.75,20.75,12800,3.97355799653874,3.99639453674873,3.94881841131125,3.94881841131125,67260.6264292119,0.0,1.0
1995-04-24,21.0,21.0,20.75,21.0,74200,3.99639453674873,3.99639453674873,3.94881841131125,3.99639453674873,389901.443831838,0.0,1.0
1995-04-25,21.0,21.0,20.88,21.0,9500,3.99639453674873,3.99639453674873,3.97355799653874,3.99639453674873,49919.9961779308,0.0,1.0
1995-04-26,21.0,21.0,20.88,21.0,4800,3.99639453674873,3.99639453674873,3.97355799653874,3.99639453674873,25222.7349109545,0.0,1.0
1995-04-27,21.0,21.0,20.88,21.0,5000,3.99639453674873,3.99639453674873,3.97355799653874,3.99639453674873,26273.6821989109,0.0,1.0
1995-04-28,21.0,21.0,20.88,21.0,27300,3.99639453674873,3.99639453674873,3.97355799653874,3.99639453674873,143454.304806054,0.0,1.0
1995-05-01,21.0,21.12,20.88,21.0,35800,3.99639453674873,4.01923107695872,3.97355799653874,3.99639453674873,188119.564544202,0.0,1.0
1995-05-02,21.0,21.0,20.75,21.0,26800,3.99639453674873,3.99639453674873,3.94881841131125,3.99639453674873,140826.936586163,0.0,1.0
1995-05-03,21.12,21.12,20.88,21.0,36500,4.01923107695872,4.01923107695872,3.97355799653874,3.99639453674873,191797.88005205,0.0,1.0
1995-05-04,21.0,21.12,20.88,21.12,6400,3.99639453674873,4.01923107695872,3.97355799653874,4.01923107695872,33630.313214606,0.0,1.0
1995-05-05,20.38,21.0,20.25,21.0,258700,3.87840574566377,3.99639453674873,3.85366616043628,3.99639453674873,1359400.31697165,0.0,1.0
1995-05-08,21.5,21.88,21.12,21.75,193900,4.0915467876237,4.16386249828868,4.01923107695872,4.13912291306118,1018893.39567377,0.0,1.0
1995-05-09,22.38,22.88,22.38,22.75,134900,4.25901474916365,4.35416700003862,4.25901474916365,4.32942741481112,708863.945726616,0.0,1.0
1995-05-10,23.12,23.12,22.5,22.5,59600,4.3998400804586,4.3998400804586,4.28185128937364,4.28185128937364,313182.291811018,0.0,1.0
1995-05-11,23.25,23.38,23.12,23.12,74800,4.42457966568609,4.44931925091359,4.3998400804586,4.3998400804586,393054.285695708,0.0,1.0
1995-05-12,23.38,23.5,23.12,23.25,17500,4.44931925091359,4.47215579112358,4.3998400804586,4.42457966568609,91957.8876961882,0.0,1.0
1995-05-15,23.12,23.5,23.12,23.5,28700,4.3998400804586,4.47215579112358,4.3998400804586,4.47215579112358,150810.935821749,0.0,1.0
1995-05-16,23.25,23.38,23.12,23.12,29800,4.42457966568609,4.44931925091359,4.3998400804586,4.3998400804586,156591.145905509,0.0,1.0
1995-05-17,22.5,23.25,22.5,23.25,400200,4.28185128937364,4.42457966568609,4.28185128937364,4.42457966568609,2102945.52320083,0.0,1.0
1995-05-18,22.5,22.62,22.38,22.5,10800,4.28185128937364,4.30468782958363,4.25901474916365,4.28185128937364,56751.1535496476,0.0,1.0
1995-05-19,22.38,22.5,22.38,22.38,22100,4.25901474916365,4.28185128937364,4.25901474916365,4.25901474916365,116129.675319186,0.0,1.0
1995-05-22,22.25,22.5,22.25,22.38,17100,4.23427516393615,4.28185128937364,4.23427516393615,4.25901474916365,89855.9931202755,0.0,1.0
1995-05-23,22.75,22.88,22.38,22.38,33600,4.32942741481112,4.35416700003862,4.25901474916365,4.25901474916365,176559.144376682,0.0,1.0
1995-05-24,22.88,22.88,22.62,22.88,15300,4.35416700003862,4.35416700003862,4.30468782958363,4.35416700003862,80397.4675286674,0.0,1.0
1995-05-25,22.38,22.88,22.12,22.88,13300,4.25901474916365,4.35416700003862,4.20953557870866,4.35416700003862,69887.994649103,0.0,1.0
1995-05-26,22.38,22.38,22.25,22.38,58100,4.25901474916365,4.25901474916365,4.23427516393615,4.25901474916365,305300.187151345,0.0,1.0
1995-05-30,22.38,22.38,22.25,22.38,16300,4.25901474916365,4.25901474916365,4.23427516393615,4.25901474916365,85652.2039684496,0.0,1.0
1995-05-31,22.88,22.88,22.38,22.38,79700,4.35416700003862,4.35416700003862,4.25901474916365,4.25901474916365,418802.49425064,0.0,1.0
1995-06-01,22.75,22.88,22.5,22.88,19700,4.32942741481112,4.35416700003862,4.28185128937364,4.35416700003862,103518.307863709,0.0,1.0
1995-06-02,22.75,23.0,22.62,22.75,33900,4.32942741481112,4.37700354024861,4.30468782958363,4.32942741481112,178135.565308616,0.0,1.0
1995-06-05,22.88,23.12,22.75,22.75,65100,4.35416700003862,4.3998400804586,4.32942741481112,4.32942741481112,342083.34222982,0.0,1.0
1995-06-06,23.12,23.12,23.0,23.0,8400,4.3998400804586,4.3998400804586,4.37700354024861,4.37700354024861,44139.7860941704,0.0,1.0
1995-06-07,23.0,23.12,22.88,23.12,51300,4.37700354024861,4.3998400804586,4.35416700003862,4.3998400804586,269567.979360826,0.0,1.0
1995-06-08,23.25,23.25,23.0,23.0,11900,4.42457966568609,4.42457966568609,4.37700354024861,4.37700354024861,62531.3636334081,0.0,1.0
1995-06-09,23.0,23.25,23.0,23.25,3500,4.37700354024861,4.42457966568609,4.37700354024861,4.42457966568609,18391.5775392376,0.0,1.0
1995-06-12,23.25,23.25,23.12,23.12,3800,4.42457966568609,4.42457966568609,4.3998400804586,4.3998400804586,19967.9984711723,0.0,1.0
1995-06-13,23.0,23.38,23.0,23.12,24100,4.37700354024861,4.44931925091359,4.37700354024861,4.3998400804586,126639.148198751,0.0,1.0
1995-06-14,23.0,23.0,23.0,23.0,6500,4.37700354024861,4.37700354024861,4.37700354024861,4.37700354024861,34155.7868585842,0.0,1.0
1995-06-15,23.12,23.12,23.0,23.0,11000,4.3998400804586,4.3998400804586,4.37700354024861,4.37700354024861,57802.1008376041,0.0,1.0
1995-06-16,23.25,23.25,23.0,23.25,7900,4.42457966568609,4.42457966568609,4.37700354024861,4.42457966568609,41512.4178742793,0.0,1.0
1995-06-19,23.5,23.62,23.25,23.25,11800,4.47215579112358,4.49499233133357,4.42457966568609,4.42457966568609,62005.8899894298,0.0,1.0
1995-06-20,23.62,23.62,23.5,23.62,22300,4.49499233133357,4.49499233133357,4.47215579112358,4.49499233133357,117180.622607143,0.0,1.0
1995-06-21,23.12,23.5,23.0,23.5,37400,4.3998400804586,4.47215579112358,4.37700354024861,4.47215579112358,196527.142847854,0.0,1.0
1995-06-22,22.25,23.12,22.25,23.12,38900,4.23427516393615,4.3998400804586,4.23427516393615,4.3998400804586,204409.247507527,0.0,1.0
1995-06-23,21.62,22.38,21.62,22.38,101200,4.11438332783369,4.25901474916365,4.11438332783369,4.25901474916365,531779.327705958,0.0,1.0
1995-06-26,22.12,22.12,21.75,21.75,15700,4.20953557870866,4.20953557870866,4.13912291306118,4.13912291306118,82499.3621045804,0.0,1.0
1995-06-27,21.75,21.75,21.62,21.62,31500,4.22666298386616,4.22666298386616,4.20140017062926,4.20140017062926,162095.961427545,0.46,1.0
1995-06-28,22.0,22.0,21.75,21.75,12500,4.27524531701404,4.27524531701404,4.22666298386616,4.22666298386616,64323.7942172797,0.0,1.0
1995-06-29,21.88,22.0,21.75,22.0,8200,4.25192579710306,4.27524531701404,4.22666298386616,4.27524531701404,42196.4090065355,0.0,1.0
1995-06-30,21.88,22.12,21.75,21.88,66900,4.25192579710306,4.29856483692503,4.22666298386616,4.25192579710306,344260.946650881,0.0,1.0
1995-07-03,21.88,22.0,21.88,21.88,7500,4.25192579710306,4.27524531701404,4.25192579710306,4.25192579710306,38594.2765303678,0.0,1.0
1995-07-05,22.0,22.12,22.0,22.0,9700,4.27524531701404,4.29856483692503,4.27524531701404,4.27524531701404,49915.2643126091,0.0,1.0
1995-07-06,22.0,22.12,21.88,22.0,27800,4.27524531701404,4.29856483692503,4.25192579710306,4.27524531701404,143056.11833923,0.0,1.0
1995-07-07,22.5,22.5,22.25,22.25,31500,4.37240998330982,4.37240998330982,4.32382765016193,4.32382765016193,162095.961427545,0.0,1.0
1995-07-10,22.5,22.62,22.38,22.62,27500,4.37240998330982,4.3957295032208,4.34909046339883,4.3957295032208,141512.347278015,0.0,1.0
1995-07-11,22.5,22.5,22.38,22.38,8400,4.37240998330982,4.37240998330982,4.34909046339883,4.34909046339883,43225.5897140119,0.0,1.0
1995-07-12,22.75,22.75,22.5,22.5,63300,4.4209923164577,4.4209923164577,4.37240998330982,4.37240998330982,325735.693916305,0.0,1.0
1995-07-13,22.5,22.75,22.5,22.75,19700,4.37240998330982,4.4209923164577,4.37240998330982,4.4209923164577,101374.299686433,0.0,1.0
1995-07-14,22.5,22.5,22.38,22.38,13000,4.37240998330982,4.37240998330982,4.34909046339883,4.34909046339883,66896.7459859708,0.0,1.0
1995-07-17,22.25,22.5,22.25,22.38,14000,4.32382765016193,4.37240998330982,4.32382765016193,4.34909046339883,72042.6495233533,0.0,1.0
1995-07-18,22.0,22.25,22.0,22.0,9500,4.27524531701404,4.32382765016193,4.27524531701404,4.27524531701404,48886.0836051326,0.0,1.0
1995-07-19,21.88,22.12,21.75,22.12,67300,4.25192579710306,4.29856483692503,4.22666298386616,4.29856483692503,346319.308065834,0.0,1.0
1995-07-20,21.88,21.88,21.75,21.75,15800,4.25192579710306,4.25192579710306,4.22666298386616,4.22666298386616,81305.2758906415,0.0,1.0
1995-07-21,21.75,21.88,21.75,21.75,19900,4.22666298386616,4.25192579710306,4.22666298386616,4.22666298386616,102403.480393909,0.0,1.0
1995-07-24,21.62,21.75,21.5,21.75,67500,4.20140017062926,4.22666298386616,4.17808065071827,4.22666298386616,347348.48877331,0.0,1.0
1995-07-25,21.88,21.88,21.62,21.62,19700,4.25192579710306,4.25192579710306,4.20140017062926,4.20140017062926,101374.299686433,0.0,1.0
1995-07-26,21.88,22.0,21.88,21.88,31600,4.25192579710306,4.27524531701404,4.25192579710306,4.25192579710306,162610.551781283,0.0,1.0
1995-07-27,21.62,21.88,21.62,21.88,24700,4.20140017062926,4.25192579710306,4.20140017062926,4.25192579710306,127103.817373345,0.0,1.0
1995-07-28,21.5,21.88,21.5,21.75,26800,4.17808065071827,4.25192579710306,4.17808065071827,4.22666298386616,137910.214801848,0.0,1.0
1995-07-31,21.0,21.5,20.88,21.5,118400,4.0809159844225,4.17808065071827,4.05759646451151,4.17808065071827,609274.978826073,0.0,1.0
1995-08-01,21.38,21.38,20.88,20.88,57600,4.15476113080728,4.15476113080728,4.05759646451151,4.05759646451151,296404.043753225,0.0,1.0
1995-08-02,21.62,21.62,21.38,21.5,35800,4.20140017062926,4.20140017062926,4.15476113080728,4.17808065071827,184223.346638289,0.0,1.0
1995-08-03,21.62,21.75,21.5,21.62,22600,4.20140017062926,4.22666298386616,4.17808065071827,4.20140017062926,116297.419944842,0.0,1.0
1995-08-04,21.62,21.75,21.62,21.75,20300,4.20140017062926,4.22666298386616,4.20140017062926,4.22666298386616,104461.841808862,0.0,1.0
1995-08-07,21.75,21.75,21.62,21.62,10300,4.22666298386616,4.22666298386616,4.20140017062926,4.20140017062926,53002.8064350384,0.0,1.0
1995-08-08,21.75,22.0,21.62,21.88,85900,4.22666298386616,4.27524531701404,4.20140017062926,4.25192579710306,442033.113861146,0.0,1.0
1995-08-09,21.75,21.88,21.62,21.75,25400,4.22666298386616,4.25192579710306,4.20140017062926,4.22666298386616,130705.949849512,0.0,1.0
1995-08-10,21.75,21.75,21.5,21.75,15200,4.22666298386616,4.22666298386616,4.17808065071827,4.22666298386616,78217.733768212,0.0,1.0
1995-08-11,21.75,21.88,21.75,21.88,28200,4.22666298386616,4.25192579710306,4.22666298386616,4.25192579710306,145114.479754183,0.0,1.0
1995-08-14,21.88,21.88,21.75,21.75,5400,4.25192579710306,4.25192579710306,4.22666298386616,4.22666298386616,27787.8791018648,0.0,1.0
1995-08-15,21.5,21.88,21.38,21.88,12100,4.17808065071827,4.25192579710306,4.15476113080728,4.25192579710306,62265.4328023267,0.0,1.0
1995-08-16,21.62,21.62,21.38,21.62,67800,4.20140017062926,4.20140017062926,4.15476113080728,4.20140017062926,348892.259834525,0.0,1.0
1995-08-17,21.5,21.75,21.38,21.62,31300,4.17808065071827,4.22666298386616,4.15476113080728,4.20140017062926,161066.780720068,0.0,1.0
1995-08-18,21.38,21.5,21.25,21.5,51600,4.15476113080728,4.17808065071827,4.12949831757038,4.17808065071827,265528.622528931,0.0,1.0
1995-08-21,21.62,21.62,21.38,21.38,7900,4.20140017062926,4.20140017062926,4.15476113080728,4.15476113080728,40652.6379453207,0.0,1.0
1995-08-22,21.62,21.62,21.5,21.5,6900,4.20140017062926,4.20140017062926,4.17808065071827,4.17808065071827,35506.7344079384,0.0,1.0
1995-08-23,21.62,21.62,21.5,21.62,43300,4.20140017062926,4.20140017062926,4.17808065071827,4.20140017062926,222817.623168657,0.0,1.0
1995-08-24,21.62,21.62,21.5,21.62,8400,4.20140017062926,4.20140017062926,4.17808065071827,4.20140017062926,43225.5897140119,0.0,1.0
1995-08-25,21.62,21.62,21.5,21.62,46400,4.20140017062926,4.20140017062926,4.17808065071827,4.20140017062926,238769.924134542,0.0,1.0
1995-08-28,21.62,21.75,21.5,21.5,16500,4.20140017062926,4.22666298386616,4.17808065071827,4.17808065071827,84907.4083668091,0.0,1.0
1995-08-29,21.62,21.75,21.5,21.75,10000,4.20140017062926,4.22666298386616,4.17808065071827,4.22666298386616,51459.0353738237,0.0,1.0
1995-08-30,21.62,21.62,21.5,21.62,14000,4.20140017062926,4.20140017062926,4.17808065071827,4.20140017062926,72042.6495233532,0.0,1.0
1995-08-31,21.88,21.88,21.62,21.75,37300,4.25192579710306,4.25192579710306,4.20140017062926,4.22666298386616,191942.201944362,0.0,1.0
1995-09-01,22.38,22.38,21.88,22.0,86800,4.34909046339883,4.34909046339883,4.25192579710306,4.27524531701404,446664.42704479,0.0,1.0
1995-09-05,22.38,22.62,22.38,22.5,23400,4.34909046339883,4.3957295032208,4.34909046339883,4.37240998330982,120414.142774748,0.0,1.0
1995-09-06,22.5,22.62,22.38,22.38,16700,4.37240998330982,4.3957295032208,4.34909046339883,4.34909046339883,85936.5890742856,0.0,1.0
1995-09-07,22.38,22.62,22.38,22.5,16000,4.34909046339883,4.3957295032208,4.34909046339883,4.37240998330982,82334.456598118,0.0,1.0
1995-09-08,22.5,22.62,22.25,22.62,49300,4.37240998330982,4.3957295032208,4.32382765016193,4.3957295032208,253693.044392951,0.0,1.0
1995-09-11,22.62,22.62,22.38,22.5,32500,4.3957295032208,4.3957295032208,4.34909046339883,4.37240998330982,167241.864964927,0.0,1.0
1995-09-12,23.25,23.25,22.62,22.62,8400,4.51815698275348,4.51815698275348,4.3957295032208,4.3957295032208,43225.5897140119,0.0,1.0
1995-09-13,23.12,23.25,23.0,23.25,15700,4.49289416951658,4.51815698275348,4.46957464960559,4.51815698275348,80790.6855369032,0.0,1.0
1995-09-14,22.88,23.12,22.88,23.12,44000,4.44625512969461,4.49289416951658,4.44625512969461,4.49289416951658,226419.755644824,0.0,1.0
1995-09-15,23.0,23.0,22.88,22.88,16100,4.46957464960559,4.46957464960559,4.44625512969461,4.44625512969461,82849.0469518562,0.0,1.0
1995-09-18,23.0,23.12,22.75,23.0,7000,4.46957464960559,4.49289416951658,4.4209923164577,4.46957464960559,36021.3247616766,0.0,1.0
1995-09-19,23.12,23.12,23.0,23.12,4600,4.49289416951658,4.49289416951658,4.46957464960559,4.49289416951658,23671.1562719589,0.0,1.0
1995-09-20,23.0,23.12,22.88,23.12,20400,4.46957464960559,4.49289416951658,4.44625512969461,4.49289416951658,104976.4321626,0.0,1.0
1995-09-21,22.62,23.0,22.5,23.0,16700,4.3957295032208,4.46957464960559,4.37240998330982,4.46957464960559,85936.5890742857,0.0,1.0
1995-09-22,22.5,22.62,22.25,22.62,14100,4.37240998330982,4.3957295032208,4.32382765016193,4.3957295032208,72557.2398770914,0.0,1.0
1995-09-25,22.5,22.5,22.38,22.5,10100,4.37240998330982,4.37240998330982,4.34909046339883,4.37240998330982,51973.625727562,0.0,1.0
1995-09-26,22.62,22.75,22.5,22.5,3600,4.3957295032208,4.4209923164577,4.37240998330982,4.37240998330982,18525.2527345766,0.0,1.0
1995-09-27,22.38,22.5,22.12,22.5,13100,4.43848195639094,4.46228078725631,4.38691782284932,4.46228078725631,66053.6649423245,0.46,1.0
1995-09-28,22.0,22.38,21.88,22.38,47000,4.36311899198395,4.43848195639094,4.33932016111858,4.43848195639094,236986.431472462,0.0,1.0
1995-09-29,22.12,22.12,21.75,22.0,19700,4.38691782284932,4.38691782284932,4.31353809434777,4.36311899198395,99332.6106384572,0.0,1.0
1995-10-02,21.88,22.25,21.75,22.0,18300,4.33932016111858,4.41269988962013,4.31353809434777,4.36311899198395,92273.4403392777,0.0,1.0
1995-10-03,21.62,21.88,21.5,21.88,40800,4.28775602757695,4.33932016111858,4.26395719671159,4.33932016111858,205724.391576094,0.0,1.0
1995-10-04,21.62,21.75,21.5,21.62,19900,4.28775602757695,4.31353809434777,4.26395719671159,4.28775602757695,100341.06353834,0.0,1.0
1995-10-05,21.5,21.62,21.38,21.5,19200,4.26395719671159,4.28775602757695,4.24015836584622,4.26395719671159,96811.4783887502,0.0,1.0
1995-10-06,21.62,21.62,21.38,21.5,66600,4.28775602757695,4.28775602757695,4.24015836584622,4.26395719671159,335814.815660978,0.0,1.0
1995-10-09,21.38,21.62,21.12,21.62,25000,4.24015836584622,4.28775602757695,4.18859423230459,4.28775602757695,126056.612485352,0.0,1.0
1995-10-10,21.25,21.25,21.12,21.25,8800,4.21437629907541,4.21437629907541,4.18859423230459,4.21437629907541,44371.9275948438,0.0,1.0
1995-10-11,21.12,21.25,21.0,21.25,42600,4.18859423230459,4.21437629907541,4.16479540143922,4.21437629907541,214800.46767504,0.0,1.0
1995-10-12,20.62,20.88,20.5,20.88,90900,4.08943243703223,4.14099657057386,4.06563360616686,4.14099657057386,458341.842996739,0.0,1.0
1995-10-13,20.88,21.0,20.75,20.88,37700,4.14099657057386,4.16479540143922,4.11521450380304,4.14099657057386,190093.371627911,0.0,1.0
1995-10-16,20.62,21.0,20.5,21.0,68500,4.08943243703223,4.16479540143922,4.06563360616686,4.16479540143922,345395.118209864,0.0,1.0
1995-10-17,20.5,20.62,20.25,20.62,243700,4.06563360616686,4.08943243703223,4.01605270853068,4.08943243703223,1228799.85850721,0.0,1.0
1995-10-18,20.75,20.88,20.5,20.62,31500,4.11521450380304,4.14099657057386,4.06563360616686,4.08943243703223,158831.331731544,0.0,1.0
1995-10-19,20.88,20.88,20.62,20.75,61000,4.14099657057386,4.14099657057386,4.08943243703223,4.11521450380304,307578.134464259,0.0,1.0
1995-10-20,21.0,21.0,20.75,20.88,21800,4.16479540143922,4.16479540143922,4.11521450380304,4.14099657057386,109921.366087227,0.0,1.0
1995-10-23,21.0,21.0,20.75,21.0,28600,4.16479540143922,4.16479540143922,4.11521450380304,4.16479540143922,144208.764683243,0.0,1.0
1995-10-24,21.0,21.0,20.75,20.88,13300,4.16479540143922,4.16479540143922,4.11521450380304,4.14099657057386,67062.1178422073,0.0,1.0
1995-10-25,20.88,21.0,20.75,20.88,4800,4.14099657057386,4.16479540143922,4.11521450380304,4.14099657057386,24202.8695971876,0.0,1.0
1995-10-26,20.75,21.0,20.5,21.0,36000,4.11521450380304,4.16479540143922,4.06563360616686,4.16479540143922,181521.521978907,0.0,1.0
1995-10-27,20.88,21.0,20.75,21.0,54600,4.14099657057386,4.16479540143922,4.11521450380304,4.16479540143922,275307.641668008,0.0,1.0
1995-10-30,20.88,20.88,20.75,20.75,13500,4.14099657057386,4.14099657057386,4.11521450380304,4.11521450380304,68070.57074209,0.0,1.0
1995-10-31,20.75,20.88,20.75,20.88,25000,4.11521450380304,4.14099657057386,4.11521450380304,4.14099657057386,126056.612485352,0.0,1.0
1995-11-01,20.62,20.75,20.62,20.75,20200,4.08943243703223,4.11521450380304,4.08943243703223,4.11521450380304,101853.742888164,0.0,1.0
1995-11-02,20.5,20.75,20.5,20.75,33900,4.06563360616686,4.11521450380304,4.06563360616686,4.11521450380304,170932.766530137,0.0,1.0
1995-11-03,20.5,20.62,20.5,20.5,20300,4.06563360616686,4.08943243703223,4.06563360616686,4.06563360616686,102357.969338106,0.0,1.0
1995-11-06,20.38,20.62,20.38,20.38,25400,4.04183477530149,4.08943243703223,4.04183477530149,4.04183477530149,128073.518285118,0.0,1.0
1995-11-07,20.5,20.5,20.25,20.25,21800,4.06563360616686,4.06563360616686,4.01605270853068,4.01605270853068,109921.366087227,0.0,1.0
1995-11-08,20.5,20.62,20.38,20.5,13400,4.06563360616686,4.08943243703223,4.04183477530149,4.06563360616686,67566.3442921487,0.0,1.0
1995-11-09,20.62,20.62,20.5,20.5,9500,4.08943243703223,4.08943243703223,4.06563360616686,4.06563360616686,47901.5127444337,0.0,1.0
1995-11-10,20.5,20.75,20.5,20.62,56600,4.06563360616686,4.11521450380304,4.06563360616686,4.08943243703223,285392.170666837,0.0,1.0
1995-11-13,20.5,20.62,20.5,20.5,8300,4.06563360616686,4.08943243703223,4.06563360616686,4.06563360616686,41850.7953451369,0.0,1.0
1995-11-14,20.5,20.62,20.12,20.5,30100,4.06563360616686,4.08943243703223,3.99027064175987,4.06563360616686,151772.161432364,0.0,1.0
1995-11-15,20.62,20.62,20.38,20.62,8200,4.08943243703223,4.08943243703223,4.04183477530149,4.08943243703223,41346.5688951954,0.0,1.0
1995-11-16,20.5,20.75,20.5,20.75,44800,4.06563360616686,4.11521450380304,4.06563360616686,4.11521450380304,225893.449573751,0.0,1.0
1995-11-17,20.38,20.62,20.38,20.62,25900,4.04183477530149,4.08943243703223,4.04183477530149,4.08943243703223,130594.650534825,0.0,1.0
1995-11-20,20.5,20.5,20.25,20.38,87700,4.06563360616686,4.06563360616686,4.01605270853068,4.04183477530149,442206.596598615,0.0,1.0
1995-11-21,20.38,20.5,20.25,20.38,36900,4.04183477530149,4.06563360616686,4.01605270853068,4.04183477530149,186059.56002838,0.0,1.0
1995-11-22,20.5,20.5,20.38,20.38,15900,4.06563360616686,4.06563360616686,4.04183477530149,4.04183477530149,80172.0055406839,0.0,1.0
1995-11-24,20.5,20.5,20.38,20.5,3800,4.06563360616686,4.06563360616686,4.04183477530149,4.06563360616686,19160.6050977735,0.0,1.0
1995-11-27,20.62,20.62,20.5,20.5,179400,4.08943243703223,4.08943243703223,4.06563360616686,4.06563360616686,904582.251194885,0.0,1.0
1995-11-28,20.62,20.62,20.5,20.62,36000,4.08943243703223,4.08943243703223,4.06563360616686,4.08943243703223,181521.521978907,0.0,1.0
1995-11-29,20.62,20.75,20.5,20.62,29300,4.08943243703223,4.11521450380304,4.06563360616686,4.08943243703223,147738.349832832,0.0,1.0
1995-11-30,20.62,20.75,20.5,20.62,73400,4.08943243703223,4.11521450380304,4.06563360616686,4.08943243703223,370102.214256993,0.0,1.0
1995-12-01,20.75,20.88,20.62,20.62,61900,4.11521450380304,4.14099657057386,4.08943243703223,4.08943243703223,312116.172513732,0.0,1.0
1995-12-04,21.62,21.62,20.75,20.75,100400,4.28775602757695,4.28775602757695,4.11521450380304,4.11521450380304,506243.355741174,0.0,1.0
1995-12-05,22.12,22.38,21.5,21.5,49600,4.38691782284932,4.43848195639094,4.26395719671159,4.26395719671159,250096.319170938,0.0,1.0
1995-12-06,22.62,22.75,22.12,22.12,28200,4.48607961812168,4.51186168489249,4.38691782284932,4.38691782284932,142191.858883477,0.0,1.0
1995-12-07,23.25,23.38,22.62,22.62,53700,4.61102348016485,4.63680554693567,4.48607961812168,4.48607961812168,270769.603618536,0.0,1.0
1995-12-08,23.25,23.38,23.0,23.12,18800,4.61102348016485,4.63680554693567,4.56144258252867,4.58524141339404,94794.5725889848,0.0,1.0
1995-12-11,23.12,23.5,23.12,23.38,20400,4.58524141339404,4.66060437780104,4.58524141339404,4.63680554693567,102862.195788047,0.0,1.0
1995-12-12,23.25,23.25,23.0,23.25,37400,4.61102348016485,4.61102348016485,4.56144258252867,4.61102348016485,188580.692278087,0.0,1.0
1995-12-13,23.0,23.25,23.0,23.12,9900,4.56144258252867,4.61102348016485,4.56144258252867,4.58524141339404,49918.4185441994,0.0,1.0
1995-12-14,23.25,23.25,23.0,23.0,44500,4.61102348016485,4.61102348016485,4.56144258252867,4.56144258252867,224380.770223927,0.0,1.0
1995-12-15,23.0,23.38,23.0,23.38,40100,4.56144258252867,4.63680554693567,4.56144258252867,4.63680554693567,202194.806426505,0.0,1.0
1995-12-18,22.88,23.12,22.88,23.0,18900,4.53764375166331,4.58524141339404,4.53764375166331,4.56144258252867,95298.799038926,0.0,1.0
1995-12-19,22.75,22.75,22.5,22.62,39600,4.51186168489249,4.51186168489249,4.46228078725631,4.48607961812168,199673.674176798,0.0,1.0
1995-12-20,23.25,23.25,22.75,22.75,94100,4.61102348016485,4.61102348016485,4.51186168489249,4.51186168489249,474477.089394865,0.0,1.0
1995-12-21,23.5,23.5,23.0,23.25,15700,4.66060437780104,4.66060437780104,4.56144258252867,4.61102348016485,79163.5526408009,0.0,1.0
1995-12-22,23.38,23.88,22.88,22.88,60800,4.72803439858624,4.82914719581863,4.62692160135386,4.62692160135386,300654.326970433,0.46,1.0
1995-12-26,23.88,24.0,23.5,23.5,50100,4.82914719581863,4.8534142671544,4.75230146992201,4.75230146992201,247743.121401623,0.0,1.0
1995-12-27,23.75,24.0,23.75,23.88,5900,4.80285786853821,4.8534142671544,4.80285786853821,4.82914719581863,29175.3376500913,0.0,1.0
1995-12-28,23.62,23.88,23.62,23.75,22600,4.77656854125779,4.82914719581863,4.77656854125779,4.80285786853821,111756.378117299,0.0,1.0
1995-12-29,23.75,23.88,23.62,23.62,34300,4.80285786853821,4.82914719581863,4.77656854125779,4.77656854125779,169612.556169175,0.0,1.0
1996-01-02,23.62,23.75,23.5,23.75,69800,4.77656854125779,4.80285786853821,4.75230146992201,4.80285786853821,345159.079318029,0.0,1.0
1996-01-03,23.62,23.62,23.5,23.5,2500,4.77656854125779,4.77656854125779,4.75230146992201,4.75230146992201,12362.4312076658,0.0,1.0
1996-01-04,23.5,23.62,23.25,23.62,15200,4.75230146992201,4.77656854125779,4.70174507130582,4.77656854125779,75163.5817426082,0.0,1.0
1996-01-05,23.38,23.5,23.25,23.5,3800,4.72803439858624,4.75230146992201,4.70174507130582,4.75230146992201,18790.895435652,0.0,1.0
1996-01-08,23.25,23.38,23.25,23.25,7100,4.70174507130582,4.72803439858624,4.70174507130582,4.70174507130582,35109.3046297709,0.0,1.0
1996-01-09,23.5,23.62,23.38,23.38,10500,4.75230146992201,4.77656854125779,4.72803439858624,4.72803439858624,51922.2110721964,0.0,1.0
1996-01-10,23.12,23.5,23.0,23.5,23500,4.6754557440254,4.75230146992201,4.65118867268963,4.75230146992201,116206.853352059,0.0,1.0
1996-01-11,23.12,23.25,23.0,23.0,69600,4.6754557440254,4.70174507130582,4.65118867268963,4.65118867268963,344170.084821416,0.0,1.0
1996-01-12,23.38,23.5,23.12,23.12,36800,4.72803439858624,4.75230146992201,4.6754557440254,4.6754557440254,181974.987376841,0.0,1.0
1996-01-15,23.62,23.62,23.38,23.62,12600,4.77656854125779,4.77656854125779,4.72803439858624,4.77656854125779,62306.6532866356,0.0,1.0
1996-01-16,23.75,23.75,23.5,23.62,9400,4.80285786853821,4.80285786853821,4.75230146992201,4.77656854125779,46482.7413408234,0.0,1.0
1996-01-17,23.75,23.75,23.5,23.75,13000,4.80285786853821,4.80285786853821,4.75230146992201,4.80285786853821,64284.6422798621,0.0,1.0
1996-01-18,24.0,24.12,23.62,23.75,65800,4.8534142671544,4.87768133849017,4.77656854125779,4.80285786853821,325379.189385764,0.0,1.0
1996-01-19,23.75,24.0,23.5,24.0,34400,4.80285786853821,4.8534142671544,4.75230146992201,4.8534142671544,170107.053417481,0.0,1.0
1996-01-22,24.0,24.0,23.62,23.62,10600,4.8534142671544,4.8534142671544,4.77656854125779,4.77656854125779,52416.708320503,0.0,1.0
1996-01-23,23.62,24.12,23.62,24.0,7800,4.77656854125779,4.87768133849017,4.77656854125779,4.8534142671544,38570.7853679173,0.0,1.0
1996-01-24,23.75,23.75,23.5,23.62,26900,4.80285786853821,4.80285786853821,4.75230146992201,4.77656854125779,133019.759794484,0.0,1.0
1996-01-25,23.62,23.88,23.62,23.88,44100,4.77656854125779,4.82914719581863,4.77656854125779,4.82914719581863,218073.286503225,0.0,1.0
1996-01-26,24.0,24.0,23.62,23.62,9600,4.8534142671544,4.8534142671544,4.77656854125779,4.77656854125779,47471.7358374367,0.0,1.0
1996-01-29,24.0,24.12,23.88,23.88,10800,4.8534142671544,4.87768133849017,4.82914719581863,4.82914719581863,53405.7028171163,0.0,1.0
1996-01-30,24.0,24.12,23.88,24.0,181900,4.8534142671544,4.87768133849017,4.82914719581863,4.8534142671544,899490.494669764,0.0,1.0
1996-01-31,24.12,24.25,23.88,23.88,43600,4.87768133849017,4.90397066577059,4.82914719581863,4.82914719581863,215600.800261692,0.0,1.0
1996-02-01,24.12,24.25,24.0,24.0,83900,4.87768133849017,4.90397066577059,4.8534142671544,4.8534142671544,414883.191329264,0.0,1.0
1996-02-02,24.38,24.62,24.25,24.25,29000,4.93025999305101,4.97879413572255,4.90397066577059,4.90397066577059,143404.202008923,0.0,1.0
1996-02-05,24.38,24.38,24.25,24.38,36400,4.93025999305101,4.93025999305101,4.90397066577059,4.93025999305101,179996.998383614,0.0,1.0
1996-02-06,24.25,24.38,24.25,24.38,24100,4.90397066577059,4.93025999305101,4.90397066577059,4.93025999305101,119173.836841898,0.0,1.0
1996-02-07,24.62,24.75,24.25,24.25,35900,4.97879413572255,5.00508346300297,4.90397066577059,4.90397066577059,177524.512142081,0.0,1.0
1996-02-08,24.62,24.75,24.38,24.75,50700,4.97879413572255,5.00508346300297,4.93025999305101,5.00508346300297,250710.104891463,0.0,1.0
1996-02-09,24.5,24.5,24.38,24.38,34800,4.95452706438678,4.95452706438678,4.93025999305101,4.93025999305101,172085.042410708,0.0,1.0
1996-02-12,24.5,24.62,24.25,24.38,55300,4.95452706438678,4.97879413572255,4.90397066577059,4.93025999305101,273456.978313568,0.0,1.0
1996-02-13,24.25,24.5,24.25,24.5,18300,4.90397066577059,4.95452706438678,4.90397066577059,4.95452706438678,90492.9964401137,0.0,1.0
1996-02-14,24.38,24.5,24.12,24.25,45300,4.93025999305101,4.95452706438678,4.87768133849017,4.90397066577059,224007.253482904,0.0,1.0
1996-02-15,24.25,24.38,24.12,24.25,13500,4.90397066577059,4.93025999305101,4.87768133849017,4.90397066577059,66757.1285213954,0.0,1.0
1996-02-16,24.38,24.5,24.0,24.0,36900,4.93025999305101,4.95452706438678,4.8534142671544,4.8534142671544,182469.484625147,0.0,1.0
1996-02-20,24.0,24.5,24.0,24.25,24300,4.8534142671544,4.95452706438678,4.8534142671544,4.90397066577059,120162.831338512,0.0,1.0
1996-02-21,24.12,24.25,24.0,24.0,26400,4.87768133849017,4.90397066577059,4.8534142671544,4.8534142671544,130547.273552951,0.0,1.0
1996-02-22,23.88,24.12,23.75,24.12,21800,4.82914719581863,4.87768133849017,4.80285786853821,4.87768133849017,107800.400130846,0.0,1.0
1996-02-23,23.62,24.0,23.62,23.88,15500,4.77656854125779,4.8534142671544,4.77656854125779,4.82914719581863,76647.0734875279,0.0,1.0
1996-02-26,23.62,24.12,23.5,24.12,12900,4.77656854125779,4.87768133849017,4.75230146992201,4.87768133849017,63790.1450315555,0.0,1.0
1996-02-27,23.62,23.75,23.5,23.75,22200,4.77656854125779,4.80285786853821,4.75230146992201,4.80285786853821,109778.389124072,0.0,1.0
1996-02-28,23.62,23.75,23.38,23.75,18300,4.77656854125779,4.80285786853821,4.72803439858624,4.80285786853821,90492.9964401136,0.0,1.0
1996-02-29,23.62,23.75,23.38,23.62,7800,4.77656854125779,4.80285786853821,4.72803439858624,4.77656854125779,38570.7853679173,0.0,1.0
1996-03-01,23.75,24.0,23.62,23.62,11300,4.80285786853821,4.8534142671544,4.77656854125779,4.77656854125779,55878.1890586494,0.0,1.0
1996-03-04,23.88,24.0,23.75,24.0,5100,4.82914719581863,4.8534142671544,4.80285786853821,4.8534142671544,25219.3596636382,0.0,1.0
1996-03-05,23.75,24.0,23.62,24.0,24700,4.80285786853821,4.8534142671544,4.77656854125779,4.8534142671544,122140.820331738,0.0,1.0
1996-03-06,24.0,24.0,23.75,23.88,16900,4.8534142671544,4.8534142671544,4.80285786853821,4.82914719581863,83570.0349638208,0.0,1.0
1996-03-07,23.75,23.88,23.5,23.75,15000,4.80285786853821,4.82914719581863,4.75230146992201,4.80285786853821,74174.5872459948,0.0,1.0
1996-03-08,23.5,23.75,23.12,23.5,17000,4.75230146992201,4.80285786853821,4.6754557440254,4.75230146992201,84064.5322121276,0.0,1.0
1996-03-11,23.62,23.75,23.38,23.5,39200,4.77656854125779,4.80285786853821,4.72803439858624,4.75230146992201,193842.9213362,0.0,1.0
1996-03-12,23.5,23.75,23.0,23.62,26200,4.75230146992201,4.80285786853821,4.65118867268963,4.77656854125779,129558.279056338,0.0,1.0
1996-03-13,23.62,23.62,23.0,23.25,55900,4.77656854125779,4.77656854125779,4.65118867268963,4.70174507130582,276423.961803407,0.0,1.0
1996-03-14,23.5,23.62,23.38,23.62,32200,4.75230146992201,4.77656854125779,4.72803439858624,4.77656854125779,159228.113954736,0.0,1.0
1996-03-15,23.62,23.75,23.25,23.25,24200,4.77656854125779,4.80285786853821,4.70174507130582,4.70174507130582,119668.334090205,0.0,1.0
1996-03-18,23.62,24.0,23.62,23.75,8500,4.77656854125779,4.8534142671544,4.77656854125779,4.80285786853821,42032.2661060637,0.0,1.0
1996-03-19,23.75,23.88,23.62,23.75,5300,4.80285786853821,4.82914719581863,4.77656854125779,4.80285786853821,26208.3541602515,0.0,1.0
1996-03-20,24.12,24.25,23.75,23.75,19200,4.87768133849017,4.90397066577059,4.80285786853821,4.80285786853821,94943.4716748734,0.0,1.0
1996-03-21,24.25,24.25,24.0,24.0,5800,4.90397066577059,4.90397066577059,4.8534142671544,4.8534142671544,28680.8404017847,0.0,1.0
1996-03-22,24.5,24.62,23.88,24.0,10100,4.95452706438678,4.97879413572255,4.82914719581863,4.8534142671544,49944.2220789699,0.0,1.0
1996-03-25,24.5,24.75,24.25,24.62,6800,4.95452706438678,5.00508346300297,4.90397066577059,4.97879413572255,33625.812884851,0.0,1.0
1996-03-26,24.0,24.5,24.0,24.38,18400,4.95048255249749,5.05361760567452,4.95048255249749,5.02886519291203,89203.4251847258,0.48,1.0
1996-03-27,22.88,23.25,22.75,23.25,23900,4.81743833389912,4.89534271255046,4.79006652518378,4.89534271255046,113510.949616538,0.475,1.0
1996-03-28,23.12,23.5,22.75,22.75,27600,4.86797090383512,4.94798080623379,4.79006652518378,4.79006652518378,131083.774452571,0.0,1.0
1996-03-29,23.12,23.38,23.0,23.12,10500,4.86797090383512,4.92271452126579,4.84270461886712,4.86797090383512,49868.8272373911,0.0,1.0
1996-04-01,23.25,23.38,23.12,23.12,10300,4.89534271255046,4.92271452126579,4.86797090383512,4.86797090383512,48918.9448138217,0.0,1.0
1996-04-02,23.0,23.12,22.75,23.12,21500,4.84270461886712,4.86797090383512,4.79006652518378,4.86797090383512,102112.360533705,0.0,1.0
1996-04-03,23.0,23.38,23.0,23.0,10500,4.84270461886712,4.92271452126579,4.84270461886712,4.84270461886712,49868.827237391,0.0,1.0
1996-04-04,22.5,23.25,22.5,23.25,20100,4.73742843150044,4.89534271255046,4.73742843150044,4.89534271255046,95463.18356872,0.0,1.0
1996-04-08,22.0,22.25,21.88,22.0,30600,4.63215224413377,4.6847903378171,4.60688595916576,4.63215224413377,145332.010806111,0.0,1.0
1996-04-09,22.0,22.0,21.75,21.88,15100,4.63215224413377,4.63215224413377,4.57951415045043,4.60688595916576,71716.1229794861,0.0,1.0
1996-04-10,22.12,22.12,21.88,22.0,10600,4.65741852910177,4.65741852910177,4.60688595916576,4.63215224413377,50343.7684491757,0.0,1.0
1996-04-11,21.75,22.12,21.75,22.0,9400,4.57951415045043,4.65741852910177,4.57951415045043,4.63215224413377,44644.4739077596,0.0,1.0
1996-04-12,22.25,22.38,21.88,21.88,108800,4.6847903378171,4.71216214653244,4.60688595916576,4.60688595916576,516736.038421729,0.0,1.0
1996-04-15,22.25,22.38,22.0,22.38,26200,4.6847903378171,4.71216214653244,4.63215224413377,4.71216214653244,124434.597487585,0.0,1.0
1996-04-16,22.5,22.88,22.38,22.38,36200,4.73742843150044,4.81743833389912,4.71216214653244,4.71216214653244,171928.718666053,0.0,1.0
1996-04-17,22.62,22.88,22.5,22.62,10500,4.76269471646844,4.81743833389912,4.73742843150044,4.76269471646844,49868.8272373911,0.0,1.0
1996-04-18,23.0,23.0,22.75,22.88,3300,4.84270461886712,4.84270461886712,4.79006652518378,4.81743833389912,15673.0599888943,0.0,1.0
1996-04-19,23.12,23.12,22.88,23.12,7000,4.86797090383512,4.86797090383512,4.81743833389912,4.86797090383512,33245.8848249274,0.0,1.0
1996-04-22,23.38,23.5,23.0,23.25,27800,4.92271452126579,4.94798080623379,4.84270461886712,4.89534271255046,132033.65687614,0.0,1.0
1996-04-23,23.75,23.88,23.38,23.38,38600,5.00061889991713,5.02799070863247,4.92271452126579,4.92271452126579,183327.307748885,0.0,1.0
1996-04-24,23.5,23.75,23.38,23.75,10900,4.94798080623379,5.00061889991713,4.92271452126579,5.00061889991713,51768.5920845298,0.0,1.0
1996-04-25,23.25,23.62,23.12,23.5,28300,4.89534271255046,4.9732470912018,4.86797090383512,4.94798080623379,134408.362935063,0.0,1.0
1996-04-26,23.62,23.62,23.12,23.12,15200,4.9732470912018,4.9732470912018,4.86797090383512,4.86797090383512,72191.0641912708,0.0,1.0
1996-04-29,23.75,23.75,23.5,23.62,17600,5.00061889991713,5.00061889991713,4.94798080623379,4.9732470912018,83589.6532741031,0.0,1.0
1996-04-30,23.75,23.75,23.5,23.5,17900,5.00061889991713,5.00061889991713,4.94798080623379,4.94798080623379,85014.4769094572,0.0,1.0
1996-05-01,23.75,23.75,23.25,23.75,14300,5.00061889991713,5.00061889991713,4.89534271255046,5.00061889991713,67916.5932852088,0.0,1.0
1996-05-02,23.62,23.75,23.5,23.5,12600,4.9732470912018,5.00061889991713,4.94798080623379,4.94798080623379,59842.5926848692,0.0,1.0
1996-05-03,23.38,23.75,23.38,23.75,21100,4.92271452126579,5.00061889991713,4.92271452126579,5.00061889991713,100212.595686567,0.0,1.0
1996-05-06,23.38,23.5,23.25,23.38,12900,4.92271452126579,4.94798080623379,4.89534271255046,4.92271452126579,61267.4163202233,0.0,1.0
1996-05-07,23.25,23.38,23.12,23.25,42700,4.89534271255046,4.92271452126579,4.86797090383512,4.89534271255046,202799.897432057,0.0,1.0
1996-05-08,23.5,23.5,23.12,23.38,17700,4.94798080623379,4.94798080623379,4.86797090383512,4.92271452126579,84064.5944858879,0.0,1.0
1996-05-09,23.5,23.5,23.38,23.38,7400,4.94798080623379,4.94798080623379,4.92271452126579,4.92271452126579,35145.6496720661,0.0,1.0
1996-05-10,23.62,23.75,23.38,23.5,19300,4.9732470912018,5.00061889991713,4.92271452126579,4.94798080623379,91663.6538744426,0.0,1.0
1996-05-13,23.5,23.62,23.38,23.38,22400,4.94798080623379,4.9732470912018,4.92271452126579,4.92271452126579,106386.831439768,0.0,1.0
1996-05-14,23.5,23.75,23.5,23.5,27800,4.94798080623379,5.00061889991713,4.94798080623379,4.94798080623379,132033.65687614,0.0,1.0
1996-05-15,23.38,23.75,23.25,23.75,6700,4.92271452126579,5.00061889991713,4.89534271255046,5.00061889991713,31821.0611895734,0.0,1.0
1996-05-16,23.38,23.5,23.25,23.38,5300,4.92271452126579,4.94798080623379,4.89534271255046,4.92271452126579,25171.8842245879,0.0,1.0
1996-05-17,23.38,23.5,23.25,23.38,12700,4.92271452126579,4.94798080623379,4.89534271255046,4.92271452126579,60317.533896654,0.0,1.0
1996-05-20,23.38,23.5,23.25,23.5,32400,4.92271452126579,4.94798080623379,4.89534271255046,4.94798080623379,153880.952618235,0.0,1.0
1996-05-21,23.25,23.38,23.25,23.25,29700,4.89534271255046,4.92271452126579,4.89534271255046,4.89534271255046,141057.539900049,0.0,1.0
1996-05-22,23.12,23.38,23.12,23.38,48900,4.86797090383512,4.92271452126579,4.86797090383512,4.92271452126579,232246.252562707,0.0,1.0
1996-05-23,23.38,23.38,23.25,23.38,6400,4.92271452126579,4.92271452126579,4.89534271255046,4.92271452126579,30396.2375542193,0.0,1.0
1996-05-24,23.25,23.38,23.12,23.38,7100,4.89534271255046,4.92271452126579,4.86797090383512,4.92271452126579,33720.826036712,0.0,1.0
1996-05-28,23.0,23.25,23.0,23.25,11800,4.84270461886712,4.89534271255046,4.84270461886712,4.89534271255046,56043.0629905918,0.0,1.0
1996-05-29,23.12,23.25,22.88,23.0,18700,4.86797090383512,4.89534271255046,4.81743833389912,4.84270461886712,88814.0066037346,0.0,1.0
1996-05-30,23.25,23.25,23.0,23.0,14700,4.89534271255046,4.89534271255046,4.84270461886712,4.84270461886712,69816.3581323474,0.0,1.0
1996-05-31,23.12,23.25,23.12,23.12,10100,4.86797090383512,4.89534271255046,4.86797090383512,4.86797090383512,47969.0623902524,0.0,1.0
1996-06-03,23.12,23.12,22.62,23.0,9400,4.86797090383512,4.86797090383512,4.76269471646844,4.84270461886712,44644.4739077596,0.0,1.0
1996-06-04,23.38,23.38,23.0,23.0,35500,4.92271452126579,4.92271452126579,4.84270461886712,4.84270461886712,168604.13018356,0.0,1.0
1996-06-05,23.75,23.75,23.25,23.38,27000,5.00061889991713,5.00061889991713,4.89534271255046,4.92271452126579,128234.127181863,0.0,1.0
1996-06-06,23.38,23.5,23.25,23.38,30700,4.92271452126579,4.94798080623379,4.89534271255046,4.92271452126579,145806.952017896,0.0,1.0
1996-06-07,23.5,23.5,23.38,23.5,4400,4.94798080623379,4.94798080623379,4.92271452126579,4.94798080623379,20897.4133185258,0.0,1.0
1996-06-10,23.75,24.12,23.62,23.62,89300,5.00061889991713,5.07852327856847,4.9732470912018,4.9732470912018,424122.502123716,0.0,1.0
1996-06-11,23.88,24.0,23.62,24.0,84500,5.02799070863247,5.05325699360047,4.9732470912018,5.05325699360047,401325.323958052,0.0,1.0
1996-06-12,23.62,23.88,23.62,23.88,29900,4.9732470912018,5.02799070863247,4.9732470912018,5.02799070863247,142007.422323618,0.0,1.0
1996-06-13,23.88,23.88,23.75,23.75,10400,5.02799070863247,5.02799070863247,5.00061889991713,5.00061889991713,49393.8860256064,0.0,1.0
1996-06-14,23.88,24.0,23.62,23.88,69500,5.02799070863247,5.05325699360047,4.9732470912018,5.02799070863247,330084.14219035,0.0,1.0
1996-06-17,23.75,23.88,23.75,23.88,11200,5.00061889991713,5.02799070863247,5.00061889991713,5.02799070863247,53193.4157198838,0.0,1.0
1996-06-18,23.75,23.88,23.75,23.88,33300,5.00061889991713,5.02799070863247,5.00061889991713,5.02799070863247,158155.423524297,0.0,1.0
1996-06-19,23.88,24.0,23.75,23.88,45800,5.02799070863247,5.05325699360047,5.00061889991713,5.02799070863247,217523.074997382,0.0,1.0
1996-06-20,24.25,24.5,23.75,23.88,81600,5.10589508728381,5.15853318096715,5.00061889991713,5.02799070863247,387552.028816296,0.0,1.0
1996-06-21,24.75,24.88,24.25,24.38,24300,5.21117127465049,5.23854308336582,5.10589508728381,5.13326689599915,115410.714463676,0.0,1.0
1996-06-24,24.88,25.0,24.62,24.75,25100,5.23854308336582,5.26380936833382,5.18379946593515,5.21117127465049,119210.244157954,0.0,1.0
1996-06-25,24.88,25.0,24.5,24.88,32200,5.23854308336582,5.26380936833382,5.15853318096715,5.23854308336582,152931.070194666,0.0,1.0
1996-06-26,24.62,24.88,24.5,24.62,51600,5.28486460580716,5.3406755236589,5.25910572064482,5.28486460580716,240383.074072334,0.48,1.0
1996-06-27,24.62,24.62,24.5,24.62,79800,5.28486460580716,5.28486460580716,5.25910572064482,5.28486460580716,371755.219204889,0.0,1.0
1996-06-28,23.75,24.62,23.75,24.5,48700,5.09811268838018,5.28486460580716,5.09811268838018,5.25910572064482,226873.172622533,0.0,1.0
1996-07-01,23.88,24.0,23.62,23.88,24800,5.12601814730605,5.15177703246839,5.07020722945431,5.12601814730605,115532.950329339,0.0,1.0
1996-07-02,23.88,24.0,23.75,23.88,43100,5.12601814730605,5.15177703246839,5.09811268838018,5.12601814730605,200785.087064295,0.0,1.0
1996-07-03,23.88,23.88,23.75,23.88,14300,5.12601814730605,5.12601814730605,5.09811268838018,5.12601814730605,66617.789907643,0.0,1.0
1996-07-05,23.88,24.0,23.75,24.0,7100,5.12601814730605,5.15177703246839,5.09811268838018,5.15177703246839,33075.9656184801,0.0,1.0
1996-07-08,23.88,23.88,23.62,23.75,54400,5.12601814730605,5.12601814730605,5.07020722945431,5.09811268838018,253427.116851453,0.0,1.0
1996-07-09,23.88,23.88,23.62,23.75,53300,5.12601814730605,5.12601814730605,5.07020722945431,5.09811268838018,248302.671473942,0.0,1.0
1996-07-10,23.5,23.88,23.5,23.75,21100,5.04444834429197,5.12601814730605,5.04444834429197,5.09811268838018,98296.1795140746,0.0,1.0
1996-07-11,23.38,23.5,22.88,23.0,59800,5.01868945912963,5.04444834429197,4.9113607709532,4.93711965611554,278583.485068325,0.0,1.0
1996-07-12,23.5,23.62,23.25,23.38,29100,5.04444834429197,5.07020722945431,4.99078400020376,5.01868945912963,135564.8731687,0.0,1.0
1996-07-15,23.12,23.38,23.0,23.25,21700,4.96287854127789,5.01868945912963,4.93711965611554,4.99078400020376,101091.331538171,0.0,1.0
1996-07-16,23.0,23.12,22.88,23.12,18800,4.93711965611554,4.96287854127789,4.9113607709532,4.96287854127789,87581.4300883699,0.0,1.0
1996-07-17,22.88,23.0,22.75,22.88,41200,4.9113607709532,4.93711965611554,4.88345531202733,4.9113607709532,191933.772321321,0.0,1.0
1996-07-18,23.75,24.0,22.75,22.88,68300,5.09811268838018,5.15177703246839,4.88345531202733,4.9113607709532,318181.472076365,0.0,1.0
1996-07-19,23.88,23.88,23.62,23.75,21600,5.12601814730605,5.12601814730605,5.07020722945431,5.09811268838018,100625.472867489,0.0,1.0
1996-07-22,23.5,23.88,23.38,23.88,27100,5.04444834429197,5.12601814730605,5.01868945912963,5.12601814730605,126247.699755044,0.0,1.0
1996-07-23,23.5,23.62,23.25,23.5,25200,5.04444834429197,5.07020722945431,4.99078400020376,5.04444834429197,117396.38501207,0.0,1.0
1996-07-24,23.38,23.38,23.0,23.25,29700,5.01868945912963,5.01868945912963,4.93711965611554,4.99078400020376,138360.025192797,0.0,1.0
1996-07-25,23.75,23.88,23.25,23.25,36400,5.09811268838018,5.12601814730605,4.99078400020376,4.99078400020376,169572.556128546,0.0,1.0
1996-07-26,23.62,23.75,23.5,23.75,20800,5.07020722945431,5.09811268838018,5.04444834429197,5.09811268838018,96898.6035020262,0.0,1.0
1996-07-29,23.62,23.62,23.38,23.62,16300,5.07020722945431,5.07020722945431,5.01868945912963,5.07020722945431,75934.9633212994,0.0,1.0
1996-07-30,24.25,24.25,23.38,23.62,40900,5.2054413765566,5.2054413765566,5.01868945912963,5.07020722945431,190536.196309273,0.0,1.0
1996-07-31,24.25,24.62,24.25,24.38,41100,5.2054413765566,5.28486460580716,5.2054413765566,5.23334683548248,191467.913650639,0.0,1.0
1996-08-01,24.62,24.62,24.38,24.5,41200,5.28486460580716,5.28486460580716,5.23334683548248,5.25910572064482,191933.772321321,0.0,1.0
1996-08-02,24.5,24.75,24.38,24.62,93500,5.25910572064482,5.31277006473303,5.23334683548248,5.28486460580716,435577.857088435,0.0,1.0
1996-08-05,24.62,24.75,24.38,24.62,68400,5.28486460580716,5.31277006473303,5.23334683548248,5.28486460580716,318647.330747048,0.0,1.0
1996-08-06,24.75,24.88,24.62,24.75,60400,5.31277006473303,5.3406755236589,5.28486460580716,5.31277006473303,281378.637092422,0.0,1.0
1996-08-07,24.75,24.75,24.62,24.75,26300,5.31277006473303,5.31277006473303,5.28486460580716,5.31277006473303,122520.830389581,0.0,1.0
1996-08-08,24.62,24.75,24.5,24.75,28800,5.28486460580716,5.31277006473303,5.25910572064482,5.31277006473303,134167.297156652,0.0,1.0
1996-08-09,24.5,24.62,24.38,24.62,55100,5.25910572064482,5.28486460580716,5.23334683548248,5.28486460580716,256688.127546233,0.0,1.0
1996-08-12,24.62,24.62,24.25,24.5,36000,5.28486460580716,5.28486460580716,5.2054413765566,5.25910572064482,167709.121445815,0.0,1.0
1996-08-13,25.12,25.12,24.5,24.62,51400,5.39219329398358,5.39219329398358,5.25910572064482,5.28486460580716,239451.356730969,0.0,1.0
1996-08-14,25.0,25.12,24.88,25.12,41900,5.36643440882124,5.39219329398358,5.3406755236589,5.39219329398358,195194.783016101,0.0,1.0
1996-08-15,24.75,25.0,24.75,25.0,44600,5.31277006473303,5.36643440882124,5.31277006473303,5.36643440882124,207772.967124537,0.0,1.0
1996-08-16,25.0,25.0,24.88,25.0,21800,5.36643440882124,5.36643440882124,5.3406755236589,5.36643440882124,101557.190208854,0.0,1.0
1996-08-19,24.88,25.0,24.88,25.0,31000,5.3406755236589,5.36643440882124,5.3406755236589,5.36643440882124,144416.187911674,0.0,1.0
1996-08-20,25.0,25.0,24.75,25.0,70500,5.36643440882124,5.36643440882124,5.31277006473303,5.36643440882124,328430.362831387,0.0,1.0
1996-08-21,25.0,25.0,24.75,25.0,59700,5.36643440882124,5.36643440882124,5.31277006473303,5.36643440882124,278117.626397643,0.0,1.0
1996-08-22,25.75,25.75,25.0,25.0,94800,5.52742744108588,5.52742744108588,5.36643440882124,5.36643440882124,441634.019807312,0.0,1.0
1996-08-23,25.88,25.88,25.5,25.75,49200,5.55533290001175,5.55533290001175,5.47376309699767,5.52742744108588,229202.465975947,0.0,1.0
1996-08-26,25.75,25.88,25.62,25.75,25900,5.52742744108588,5.55533290001175,5.49952198216001,5.52742744108588,120657.39570685,0.0,1.0
1996-08-27,25.75,25.88,25.5,25.75,84200,5.52742744108588,5.55533290001175,5.47376309699767,5.52742744108588,392253.000714933,0.0,1.0
1996-08-28,25.75,25.75,25.5,25.75,44500,5.52742744108588,5.52742744108588,5.47376309699767,5.52742744108588,207307.108453854,0.0,1.0
1996-08-29,25.62,25.75,25.5,25.75,26300,5.49952198216001,5.52742744108588,5.47376309699767,5.52742744108588,122520.830389581,0.0,1.0
1996-08-30,25.5,25.75,25.5,25.62,28700,5.47376309699767,5.52742744108588,5.47376309699767,5.49952198216001,133701.438485969,0.0,1.0
1996-09-03,25.75,25.75,25.5,25.62,29000,5.52742744108588,5.52742744108588,5.47376309699767,5.49952198216001,135099.014498017,0.0,1.0
1996-09-04,25.88,25.88,25.62,25.75,60700,5.55533290001175,5.55533290001175,5.49952198216001,5.52742744108588,282776.213104471,0.0,1.0
1996-09-05,25.62,25.75,25.38,25.62,52900,5.49952198216001,5.52742744108588,5.44800421183533,5.49952198216001,246439.236791211,0.0,1.0
1996-09-06,25.75,25.75,25.5,25.75,22600,5.52742744108588,5.52742744108588,5.47376309699767,5.52742744108588,105284.059574317,0.0,1.0
1996-09-09,25.88,26.0,25.62,25.75,45400,5.55533290001175,5.58109178517409,5.49952198216001,5.52742744108588,211499.83649,0.0,1.0
1996-09-10,26.0,26.0,25.75,25.88,56600,5.58109178517409,5.58109178517409,5.52742744108588,5.55533290001175,263676.007606475,0.0,1.0
1996-09-11,25.88,26.25,25.75,26.0,38900,5.55533290001175,5.6347561292623,5.52742744108588,5.58109178517409,181219.022895616,0.0,1.0
1996-09-12,26.38,26.38,25.88,26.0,39100,5.66266158818817,5.66266158818817,5.55533290001175,5.58109178517409,182150.740236982,0.0,1.0
1996-09-13,26.0,26.38,25.88,26.38,27200,5.58109178517409,5.66266158818817,5.55533290001175,5.66266158818817,126713.558425727,0.0,1.0
1996-09-16,25.88,26.0,25.5,26.0,21100,5.55533290001175,5.58109178517409,5.47376309699767,5.58109178517409,98296.1795140747,0.0,1.0
1996-09-17,26.0,26.0,25.62,26.0,20400,5.58109178517409,5.58109178517409,5.49952198216001,5.58109178517409,95035.168819295,0.0,1.0
1996-09-18,26.12,26.5,26.0,26.0,16300,5.60685067033643,5.68842047335052,5.58109178517409,5.58109178517409,75934.9633212994,0.0,1.0
1996-09-19,26.0,26.25,25.88,26.25,24800,5.58109178517409,5.6347561292623,5.55533290001175,5.6347561292623,115532.950329339,0.0,1.0
1996-09-20,26.0,26.12,26.0,26.0,38700,5.58109178517409,5.60685067033643,5.58109178517409,5.58109178517409,180287.305554251,0.0,1.0
1996-09-23,25.88,26.0,25.75,26.0,19400,5.55533290001175,5.58109178517409,5.52742744108588,5.58109178517409,90376.5821124668,0.0,1.0
1996-09-24,25.88,26.0,25.75,25.88,27000,5.55533290001175,5.58109178517409,5.52742744108588,5.55533290001175,125781.841084361,0.0,1.0
1996-09-25,25.75,25.88,25.75,25.88,55400,5.52742744108588,5.55533290001175,5.52742744108588,5.55533290001175,258085.703558281,0.0,1.0
1996-09-26,25.62,25.62,25.38,25.5,37700,5.60255752280938,5.60255752280938,5.55007454835683,5.5763160355831,172398.765397355,0.48,1.0
1996-09-27,25.62,25.62,25.5,25.62,38800,5.60255752280938,5.60255752280938,5.5763160355831,5.60255752280938,177428.968101256,0.0,1.0
1996-09-30,25.62,25.62,25.5,25.62,20600,5.60255752280938,5.60255752280938,5.5763160355831,5.60255752280938,94201.97790943,0.0,1.0
1996-10-01,25.75,25.88,25.62,25.62,38200,5.63098580063784,5.6594140784663,5.60255752280938,5.60255752280938,174685.221171856,0.0,1.0
1996-10-02,25.75,25.88,25.62,25.75,77200,5.63098580063784,5.6594140784663,5.60255752280938,5.63098580063784,353028.771582913,0.0,1.0
1996-10-03,25.75,25.88,25.62,25.88,47100,5.63098580063784,5.6594140784663,5.60255752280938,5.6594140784663,215384.133957969,0.0,1.0
1996-10-04,25.75,25.75,25.62,25.75,40400,5.63098580063784,5.63098580063784,5.60255752280938,5.63098580063784,184745.626579659,0.0,1.0
1996-10-07,25.75,25.75,25.62,25.75,25100,5.63098580063784,5.63098580063784,5.60255752280938,5.63098580063784,114780.079879937,0.0,1.0
1996-10-08,26.0,26.0,25.75,25.75,38500,5.68565556569258,5.68565556569258,5.63098580063784,5.63098580063784,176057.094636556,0.0,1.0
1996-10-09,26.62,26.62,26.12,26.12,30600,5.82123658302832,5.82123658302832,5.71189705291885,5.71189705291885,139931.093399445,0.0,1.0
1996-10-10,27.0,27.25,26.62,26.88,28000,5.90433462591152,5.95900439096626,5.82123658302832,5.87809313868525,128041.523372041,0.0,1.0
1996-10-11,27.12,27.25,27.0,27.0,32000,5.9305761131378,5.95900439096626,5.90433462591152,5.90433462591152,146333.169568047,0.0,1.0
1996-10-14,28.12,28.12,27.12,27.12,27800,6.14925517335674,6.14925517335674,5.9305761131378,5.9305761131378,127126.941062241,0.0,1.0
1996-10-15,27.75,28.12,27.5,28.12,30000,6.06834392107573,6.14925517335674,6.01367415602099,6.14925517335674,137187.346470044,0.0,1.0
1996-10-16,27.25,27.88,27.25,27.88,129100,5.95900439096626,6.09677219890419,5.95900439096626,6.09677219890419,590362.880976088,0.0,1.0
1996-10-17,27.12,27.25,27.12,27.25,28100,5.9305761131378,5.95900439096626,5.9305761131378,5.95900439096626,128498.814526941,0.0,1.0
1996-10-18,27.0,27.25,26.75,27.25,40700,5.90433462591152,5.95900439096626,5.84966486085679,5.95900439096626,186117.500044359,0.0,1.0
1996-10-21,26.75,27.0,26.5,26.88,58200,5.84966486085679,5.90433462591152,5.79499509580205,5.87809313868525,266143.452151885,0.0,1.0
1996-10-22,26.88,27.0,26.75,26.75,33100,5.87809313868525,5.90433462591152,5.84966486085679,5.84966486085679,151363.372271948,0.0,1.0
1996-10-23,27.12,27.38,26.88,27.0,25600,5.9305761131378,5.98743266879472,5.87809313868525,5.90433462591152,117066.535654437,0.0,1.0
1996-10-24,27.38,27.62,27.12,27.38,32500,5.98743266879472,6.03991564324727,5.9305761131378,5.98743266879472,148619.625342547,0.0,1.0
1996-10-25,27.25,27.5,27.0,27.5,26300,5.95900439096626,6.01367415602099,5.90433462591152,6.01367415602099,120267.573738738,0.0,1.0
1996-10-28,27.25,27.25,27.12,27.25,23800,5.95900439096626,5.95900439096626,5.9305761131378,5.95900439096626,108835.294866235,0.0,1.0
1996-10-29,27.0,27.25,26.88,27.25,24200,5.90433462591152,5.95900439096626,5.87809313868525,5.95900439096626,110664.459485835,0.0,1.0
1996-10-30,27.0,27.38,26.75,27.0,27200,5.90433462591152,5.98743266879472,5.84966486085679,5.90433462591152,124383.19413284,0.0,1.0
1996-10-31,27.25,27.25,25.75,27.12,82600,5.95900439096626,5.95900439096626,5.63098580063784,5.9305761131378,377722.49394752,0.0,1.0
1996-11-01,27.25,27.25,27.0,27.25,31400,5.95900439096626,5.95900439096626,5.90433462591152,5.95900439096626,143589.422638646,0.0,1.0
1996-11-04,27.38,27.5,27.25,27.5,46400,5.98743266879472,6.01367415602099,5.95900439096626,6.01367415602099,212183.095873668,0.0,1.0
1996-11-05,27.0,27.38,26.88,27.38,66700,5.90433462591152,5.98743266879472,5.87809313868525,5.98743266879472,305013.200318397,0.0,1.0
1996-11-06,27.0,27.0,26.88,27.0,30000,5.90433462591152,5.90433462591152,5.87809313868525,5.90433462591152,137187.346470044,0.0,1.0
1996-11-07,27.38,27.38,27.0,27.0,42200,5.98743266879472,5.98743266879472,5.90433462591152,5.90433462591152,192976.867367862,0.0,1.0
1996-11-08,27.75,27.75,27.38,27.38,37100,6.06834392107573,6.06834392107573,5.98743266879472,5.98743266879472,169655.018467954,0.0,1.0
1996-11-11,27.75,28.0,27.62,27.75,46100,6.06834392107573,6.12301368613047,6.03991564324727,6.06834392107573,210811.222408967,0.0,1.0
1996-11-12,27.62,27.88,27.5,27.88,29800,6.03991564324727,6.09677219890419,6.01367415602099,6.09677219890419,136272.764160243,0.0,1.0
1996-11-13,27.5,27.62,27.38,27.5,29000,6.01367415602099,6.03991564324727,5.98743266879472,6.01367415602099,132614.434921042,0.0,1.0
1996-11-14,27.38,27.5,27.38,27.5,34900,5.98743266879472,6.01367415602099,5.98743266879472,6.01367415602099,159594.613060151,0.0,1.0
1996-11-15,27.12,27.38,27.12,27.38,40500,5.9305761131378,5.98743266879472,5.9305761131378,5.98743266879472,185202.917734559,0.0,1.0
1996-11-18,27.12,27.25,27.0,27.25,35900,5.9305761131378,5.95900439096626,5.90433462591152,5.95900439096626,164167.524609152,0.0,1.0
1996-11-19,27.25,27.25,27.0,27.12,43400,5.95900439096626,5.95900439096626,5.90433462591152,5.9305761131378,198464.361226663,0.0,1.0
1996-11-20,27.25,27.5,27.12,27.38,62500,5.95900439096626,6.01367415602099,5.9305761131378,5.98743266879472,285806.971812591,0.0,1.0
1996-11-21,27.12,27.25,27.0,27.25,23300,5.9305761131378,5.95900439096626,5.90433462591152,5.95900439096626,106548.839091734,0.0,1.0
1996-11-22,27.12,27.25,26.88,27.25,53100,5.9305761131378,5.95900439096626,5.87809313868525,5.95900439096626,242821.603251977,0.0,1.0
1996-11-25,27.25,27.25,27.0,27.12,142300,5.95900439096626,5.95900439096626,5.90433462591152,5.9305761131378,650725.313422907,0.0,1.0
1996-11-26,27.5,27.5,27.38,27.38,69300,6.01367415602099,6.01367415602099,5.98743266879472,5.98743266879472,316902.770345801,0.0,1.0
1996-11-27,27.75,27.88,27.5,27.75,114600,6.06834392107573,6.09677219890419,6.01367415602099,6.06834392107573,524055.663515567,0.0,1.0
1996-11-29,27.62,27.75,27.62,27.62,72400,6.03991564324727,6.06834392107573,6.03991564324727,6.03991564324727,331078.796147705,0.0,1.0
1996-12-02,27.62,27.75,27.62,27.75,53700,6.03991564324727,6.06834392107573,6.03991564324727,6.06834392107573,245565.350181378,0.0,1.0
1996-12-03,27.75,27.75,27.62,27.62,91000,6.06834392107573,6.06834392107573,6.03991564324727,6.03991564324727,416134.950959133,0.0,1.0
1996-12-04,27.75,27.88,27.38,27.75,71500,6.06834392107573,6.09677219890419,5.98743266879472,6.06834392107573,326963.175753604,0.0,1.0
1996-12-05,27.62,27.75,27.5,27.75,42400,6.03991564324727,6.06834392107573,6.01367415602099,6.06834392107573,193891.449677662,0.0,1.0
1996-12-06,27.62,27.75,27.38,27.62,46100,6.03991564324727,6.06834392107573,5.98743266879472,6.03991564324727,210811.222408967,0.0,1.0
1996-12-09,27.12,27.62,26.88,27.5,203400,5.9305761131378,6.03991564324727,5.87809313868525,6.01367415602099,930130.209066896,0.0,1.0
1996-12-10,27.5,27.5,27.38,27.5,224600,6.01367415602099,6.01367415602099,5.98743266879472,6.01367415602099,1027075.93390573,0.0,1.0
1996-12-11,27.5,27.5,27.25,27.5,88800,6.01367415602099,6.01367415602099,5.95900439096626,6.01367415602099,406074.54555133,0.0,1.0
1996-12-12,27.5,27.62,27.38,27.5,176100,6.01367415602099,6.03991564324727,5.98743266879472,6.01367415602099,805289.723779157,0.0,1.0
1996-12-13,28.5,29.12,27.75,27.88,194400,6.23235321623994,6.36793423357569,6.06834392107573,6.09677219890419,888974.005125883,0.0,1.0
1996-12-16,28.62,29.25,28.38,28.75,109000,6.25859470346621,6.39636251140415,6.20611172901367,6.28702298129468,498447.358841159,0.0,1.0
1996-12-17,28.5,28.75,28.38,28.75,116300,6.23235321623994,6.28702298129468,6.20611172901367,6.28702298129468,531829.613148869,0.0,1.0
1996-12-18,28.5,28.5,28.38,28.5,65900,6.23235321623994,6.23235321623994,6.20611172901367,6.23235321623994,301354.871079196,0.0,1.0
1996-12-19,28.5,28.5,28.25,28.5,123000,6.23235321623994,6.23235321623994,6.1776834511852,6.23235321623994,562468.120527179,0.0,1.0
1996-12-20,28.62,28.62,28.38,28.5,83000,6.25859470346621,6.25859470346621,6.20611172901367,6.23235321623994,379551.658567121,0.0,1.0
1996-12-23,28.5,28.62,28.38,28.62,154400,6.23235321623994,6.25859470346621,6.20611172901367,6.25859470346621,706057.543165825,0.0,1.0
1996-12-24,28.5,28.5,28.25,28.25,27500,6.23235321623994,6.23235321623994,6.1776834511852,6.1776834511852,125755.06759754,0.0,1.0
1996-12-26,28.0,28.38,27.88,28.0,73800,6.22797963503556,6.31250221579676,6.20128829374255,6.22797963503556,331792.992445808,0.48,1.0
1996-12-27,28.25,28.25,27.62,27.62,70700,6.28358659606266,6.28358659606266,6.14345705427436,6.14345705427436,317855.888427082,0.0,1.0
1996-12-30,28.25,28.25,28.12,28.25,52300,6.28358659606266,6.28358659606266,6.25467097632857,6.28358659606266,235132.432315932,0.0,1.0
1996-12-31,28.62,28.62,28.0,28.25,86000,6.36588489838278,6.36588489838278,6.22797963503556,6.28358659606266,386642.240519505,0.0,1.0
1997-01-02,28.0,28.75,27.75,28.75,81300,6.22797963503556,6.39480051811687,6.17237267400846,6.39480051811687,365511.792491114,0.0,1.0
1997-01-03,28.12,28.25,28.12,28.12,54900,6.25467097632857,6.28358659606266,6.25467097632857,6.25467097632857,246821.616331638,0.0,1.0
1997-01-06,28.38,28.38,28.0,28.25,106500,6.31250221579676,6.31250221579676,6.22797963503556,6.28358659606266,478806.960643341,0.0,1.0
1997-01-07,28.38,28.38,28.12,28.38,48500,6.31250221579676,6.31250221579676,6.25467097632857,6.31250221579676,218048.240292977,0.0,1.0
1997-01-08,28.5,28.5,28.25,28.38,44300,6.33919355708977,6.33919355708977,6.28358659606266,6.31250221579676,199165.712267606,0.0,1.0
1997-01-09,28.5,28.5,28.25,28.5,87000,6.33919355708977,6.33919355708977,6.28358659606266,6.33919355708977,391138.080525546,0.0,1.0
1997-01-10,28.25,28.5,28.0,28.5,48700,6.28358659606266,6.33919355708977,6.22797963503556,6.33919355708977,218947.408294185,0.0,1.0
1997-01-13,28.5,28.5,28.38,28.5,77400,6.33919355708977,6.33919355708977,6.31250221579676,6.33919355708977,347978.016467555,0.0,1.0
1997-01-14,28.5,28.5,28.25,28.5,121000,6.33919355708977,6.33919355708977,6.28358659606266,6.33919355708977,543996.640730932,0.0,1.0
1997-01-15,28.25,28.5,28.25,28.5,119700,6.28358659606266,6.33919355708977,6.28358659606266,6.33919355708977,538152.048723079,0.0,1.0
1997-01-16,28.25,28.38,28.0,28.38,78100,6.28358659606266,6.31250221579676,6.22797963503556,6.31250221579676,351125.104471784,0.0,1.0
1997-01-17,28.0,28.12,27.88,28.12,61200,6.22797963503556,6.25467097632857,6.20128829374255,6.25467097632857,275145.408369695,0.0,1.0
1997-01-20,28.12,28.25,27.88,28.0,91200,6.25467097632857,6.28358659606266,6.20128829374255,6.22797963503556,410020.608550917,0.0,1.0
1997-01-21,28.25,28.25,28.12,28.12,89500,6.28358659606266,6.28358659606266,6.25467097632857,6.25467097632857,402377.680540648,0.0,1.0
1997-01-22,28.12,28.25,28.0,28.25,41000,6.25467097632857,6.28358659606266,6.22797963503556,6.28358659606266,184329.440247671,0.0,1.0
1997-01-23,28.25,28.38,28.0,28.12,44800,6.28358659606266,6.31250221579676,6.22797963503556,6.25467097632857,201413.632270626,0.0,1.0
1997-01-24,28.25,28.38,28.12,28.38,26700,6.28358659606266,6.31250221579676,6.25467097632857,6.31250221579676,120038.928161288,0.0,1.0
1997-01-27,27.5,27.5,27.25,27.5,155600,6.11676571298135,6.11676571298135,6.06115875195425,6.11676571298135,699552.704939943,0.0,1.0
1997-01-28,27.25,27.5,27.25,27.38,62100,6.06115875195425,6.11676571298135,6.06115875195425,6.09007437168834,279191.664375131,0.0,1.0
1997-01-29,27.0,27.25,26.75,27.25,85300,6.00555179092715,6.06115875195425,5.94994482990004,6.06115875195425,383495.152515277,0.0,1.0
1997-01-30,27.12,27.12,26.88,26.88,31100,6.03224313222016,6.03224313222016,5.97886044963414,5.97886044963414,139820.624187868,0.0,1.0
1997-01-31,27.0,27.12,26.88,27.0,36400,6.00555179092715,6.03224313222016,5.97886044963414,6.00555179092715,163648.576219884,0.0,1.0
1997-02-03,27.25,27.25,26.88,27.0,32400,6.06115875195425,6.06115875195425,5.97886044963414,6.00555179092715,145665.216195721,0.0,1.0
1997-02-04,27.25,27.25,27.0,27.25,61300,6.06115875195425,6.06115875195425,6.00555179092715,6.06115875195425,275594.992370299,0.0,1.0
1997-02-05,27.25,27.25,27.12,27.25,42700,6.06115875195425,6.06115875195425,6.03224313222016,6.06115875195425,191972.36825794,0.0,1.0
1997-02-06,27.25,27.25,27.0,27.12,53400,6.06115875195425,6.06115875195425,6.00555179092715,6.03224313222016,240077.856322577,0.0,1.0
1997-02-07,27.62,27.62,27.0,27.25,47100,6.14345705427436,6.14345705427436,6.00555179092715,6.06115875195425,211754.06428452,0.0,1.0
1997-02-10,27.62,27.62,27.5,27.5,22000,6.14345705427436,6.14345705427436,6.11676571298135,6.11676571298135,98908.4801328968,0.0,1.0
1997-02-11,27.75,27.88,27.5,27.5,59700,6.17237267400846,6.20128829374255,6.11676571298135,6.11676571298135,268401.648360633,0.0,1.0
1997-02-12,27.62,27.88,27.38,27.88,68400,6.14345705427436,6.20128829374255,6.09007437168834,6.20128829374255,307515.456413188,0.0,1.0
1997-02-13,27.5,27.5,27.38,27.5,35400,6.11676571298135,6.11676571298135,6.09007437168834,6.11676571298135,159152.736213843,0.0,1.0
1997-02-14,27.25,27.5,27.25,27.5,30800,6.06115875195425,6.11676571298135,6.06115875195425,6.11676571298135,138471.872186055,0.0,1.0
1997-02-18,27.5,27.5,27.25,27.25,23400,6.11676571298135,6.11676571298135,6.06115875195425,6.06115875195425,105202.656141354,0.0,1.0
1997-02-19,27.75,27.75,27.5,27.5,260400,6.17237267400846,6.17237267400846,6.11676571298135,6.11676571298135,1170716.73757301,0.0,1.0
1997-02-20,27.5,27.75,27.5,27.75,181900,6.11676571298135,6.17237267400846,6.11676571298135,6.17237267400846,817793.297098815,0.0,1.0
1997-02-21,27.62,27.62,27.5,27.5,75200,6.14345705427436,6.14345705427436,6.11676571298135,6.11676571298135,338087.168454265,0.0,1.0
1997-02-24,27.62,27.75,27.5,27.5,118700,6.14345705427436,6.17237267400846,6.11676571298135,6.11676571298135,533656.208717038,0.0,1.0
1997-02-25,27.75,27.75,27.62,27.62,80700,6.17237267400846,6.17237267400846,6.14345705427436,6.14345705427436,362814.288487489,0.0,1.0
1997-02-26,27.38,27.75,27.38,27.62,146200,6.09007437168834,6.17237267400846,6.09007437168834,6.14345705427436,657291.808883159,0.0,1.0
1997-02-27,27.25,27.5,27.25,27.38,27800,6.06115875195425,6.11676571298135,6.06115875195425,6.09007437168834,124984.352167933,0.0,1.0
1997-02-28,27.38,27.38,27.12,27.25,39800,6.09007437168834,6.09007437168834,6.03224313222016,6.06115875195425,178934.432240422,0.0,1.0
1997-03-03,27.5,27.62,27.25,27.38,95300,6.11676571298135,6.14345705427436,6.06115875195425,6.09007437168834,428453.552575685,0.0,1.0
1997-03-04,27.75,27.75,27.5,27.5,42400,6.17237267400846,6.17237267400846,6.11676571298135,6.11676571298135,190623.616256128,0.0,1.0
1997-03-05,27.75,27.88,27.62,27.62,52000,6.17237267400846,6.20128829374255,6.14345705427436,6.14345705427436,233783.680314119,0.0,1.0
1997-03-06,27.75,27.75,27.62,27.75,36600,6.17237267400846,6.17237267400846,6.14345705427436,6.17237267400846,164547.744221092,0.0,1.0
1997-03-07,27.62,27.75,27.62,27.75,15300,6.14345705427436,6.17237267400846,6.14345705427436,6.17237267400846,68786.3520924237,0.0,1.0
1997-03-10,27.88,27.88,27.62,27.75,26700,6.20128829374255,6.20128829374255,6.14345705427436,6.17237267400846,120038.928161288,0.0,1.0
1997-03-11,27.88,27.88,27.75,27.75,19500,6.20128829374255,6.20128829374255,6.17237267400846,6.17237267400846,87668.8801177948,0.0,1.0
1997-03-12,28.0,28.0,27.75,27.88,35400,6.22797963503556,6.22797963503556,6.17237267400846,6.20128829374255,159152.736213843,0.0,1.0
1997-03-13,27.88,28.0,27.75,28.0,38700,6.20128829374255,6.22797963503556,6.17237267400846,6.22797963503556,173989.008233777,0.0,1.0
1997-03-14,27.88,28.0,27.75,27.75,18100,6.20128829374255,6.22797963503556,6.17237267400846,6.17237267400846,81374.7041093377,0.0,1.0
1997-03-17,28.12,28.12,27.75,27.88,52100,6.25467097632857,6.25467097632857,6.17237267400846,6.20128829374255,234233.264314724,0.0,1.0
1997-03-18,28.0,28.12,27.88,28.12,58300,6.22797963503556,6.25467097632857,6.20128829374255,6.25467097632857,262107.472352176,0.0,1.0
1997-03-19,28.0,28.0,27.75,27.88,75300,6.22797963503556,6.22797963503556,6.17237267400846,6.20128829374255,338536.752454869,0.0,1.0
1997-03-20,28.0,28.12,27.88,28.12,51800,6.22797963503556,6.25467097632857,6.20128829374255,6.25467097632857,232884.512312911,0.0,1.0
1997-03-21,28.12,28.12,28.0,28.0,35500,6.25467097632857,6.25467097632857,6.22797963503556,6.22797963503556,159602.320214447,0.0,1.0
1997-03-24,28.0,28.12,27.88,28.12,41500,6.22797963503556,6.25467097632857,6.20128829374255,6.25467097632857,186577.360250692,0.0,1.0
1997-03-25,28.12,28.12,27.88,28.0,82800,6.25467097632857,6.25467097632857,6.20128829374255,6.22797963503556,372255.552500175,0.0,1.0
1997-03-26,27.62,27.75,27.5,27.75,54500,6.25244669788749,6.28187530291013,6.22528183171274,6.28187530291013,240752.152354788,0.49,1.0
1997-03-27,27.5,27.75,27.5,27.62,38000,6.22528183171274,6.28187530291013,6.22528183171274,6.25244669788749,167863.88604554,0.0,1.0
1997-03-31,27.25,27.38,27.12,27.38,60700,6.16868836051535,6.19811696553799,6.13925975549271,6.19811696553799,268140.470604324,0.0,1.0
1997-04-01,27.25,27.25,27.12,27.12,40100,6.16868836051535,6.16868836051535,6.13925975549271,6.13925975549271,177140.574484899,0.0,1.0
1997-04-02,26.88,27.12,26.75,27.12,77400,6.08493002314322,6.13925975549271,6.05550141812057,6.13925975549271,341912.231050653,0.0,1.0
1997-04-03,26.75,26.75,26.62,26.62,50400,6.05550141812057,6.05550141812057,6.02607281309793,6.02607281309793,222640.522544612,0.0,1.0
1997-04-04,26.88,26.88,26.5,26.62,46300,6.08493002314322,6.08493002314322,5.99890794692319,6.02607281309793,204528.892734435,0.0,1.0
1997-04-07,26.75,26.88,26.75,26.75,40900,6.05550141812057,6.08493002314322,6.05550141812057,6.05550141812057,180674.551033226,0.0,1.0
1997-04-08,26.88,26.88,26.75,26.75,16200,6.08493002314322,6.08493002314322,6.05550141812057,6.05550141812057,71563.025103625,0.0,1.0
1997-04-09,26.62,26.88,26.62,26.75,10200,6.02607281309793,6.08493002314322,6.02607281309793,6.05550141812057,45058.2009911714,0.0,1.0
1997-04-10,26.88,26.88,26.62,26.75,92700,6.08493002314322,6.08493002314322,6.02607281309793,6.05550141812057,409499.53253741,0.0,1.0
1997-04-11,26.88,26.88,26.62,26.88,29800,6.08493002314322,6.08493002314322,6.02607281309793,6.08493002314322,131640.626425187,0.0,1.0
1997-04-14,26.75,26.75,26.62,26.75,22300,6.05550141812057,6.05550141812057,6.02607281309793,6.05550141812057,98509.5962846198,0.0,1.0
1997-04-15,27.0,27.0,26.75,26.88,71300,6.11209488931796,6.11209488931796,6.05550141812057,6.08493002314322,314965.659869659,0.0,1.0
1997-04-16,27.5,27.5,27.0,27.0,170600,6.22528183171274,6.22528183171274,6.11209488931796,6.11209488931796,753620.498930768,0.0,1.0
1997-04-17,27.5,27.62,27.38,27.38,80600,6.22528183171274,6.25244669788749,6.19811696553799,6.19811696553799,356048.137243962,0.0,1.0
1997-04-18,27.38,27.62,27.12,27.62,88500,6.19811696553799,6.25244669788749,6.13925975549271,6.25244669788749,390946.155658693,0.0,1.0
1997-04-21,27.12,27.5,27.12,27.25,38900,6.13925975549271,6.22528183171274,6.13925975549271,6.16868836051535,171839.609662408,0.0,1.0
1997-04-22,26.75,27.12,26.75,27.12,42300,6.05550141812057,6.13925975549271,6.05550141812057,6.13925975549271,186859.009992799,0.0,1.0
1997-04-23,27.0,27.0,26.62,26.75,37500,6.11209488931796,6.11209488931796,6.02607281309793,6.05550141812057,165655.150702836,0.0,1.0
1997-04-24,26.62,26.88,26.62,26.75,28700,6.02607281309793,6.08493002314322,6.02607281309793,6.05550141812057,126781.408671237,0.0,1.0
1997-04-25,26.75,26.88,26.5,26.75,27400,6.05550141812057,6.08493002314322,5.99890794692319,6.05550141812057,121038.696780205,0.0,1.0
1997-04-28,27.0,27.25,26.75,26.75,50300,6.11209488931796,6.16868836051535,6.05550141812057,6.05550141812057,222198.775476071,0.0,1.0
1997-04-29,27.0,27.12,26.75,27.0,50700,6.11209488931796,6.13925975549271,6.05550141812057,6.11209488931796,223965.763750234,0.0,1.0
1997-04-30,27.25,27.5,27.0,27.0,145200,6.16868836051535,6.22528183171274,6.11209488931796,6.11209488931796,641416.743521381,0.0,1.0
1997-05-01,27.25,27.38,27.12,27.12,119500,6.16868836051535,6.19811696553799,6.13925975549271,6.13925975549271,527887.74690637,0.0,1.0
1997-05-02,27.38,27.38,27.12,27.25,60600,6.19811696553799,6.19811696553799,6.13925975549271,6.16868836051535,267698.723535783,0.0,1.0
1997-05-05,27.25,27.38,27.0,27.38,54800,6.16868836051535,6.19811696553799,6.11209488931796,6.19811696553799,242077.393560411,0.0,1.0
1997-05-06,27.25,27.38,27.0,27.12,38900,6.16868836051535,6.19811696553799,6.11209488931796,6.13925975549271,171839.609662408,0.0,1.0
1997-05-07,27.38,27.38,27.0,27.0,49300,6.19811696553799,6.19811696553799,6.11209488931796,6.11209488931796,217781.304790662,0.0,1.0
1997-05-08,27.12,27.38,27.0,27.25,28000,6.13925975549271,6.19811696553799,6.11209488931796,6.16868836051535,123689.179191451,0.0,1.0
1997-05-09,27.38,27.5,27.12,27.25,241300,6.19811696553799,6.22528183171274,6.13925975549271,6.16868836051535,1065935.67638918,0.0,1.0
1997-05-12,27.88,28.0,27.5,27.62,318600,6.31130390793277,6.33846877410752,6.22528183171274,6.25244669788749,1407406.16037129,0.0,1.0
1997-05-13,28.12,28.12,27.75,27.88,120900,6.36563364028226,6.36563364028226,6.28187530291013,6.31130390793277,534072.205865943,0.0,1.0
1997-05-14,28.75,28.88,28.12,28.25,245400,6.50824918769968,6.53767779272232,6.36563364028226,6.3950622453049,1084047.30619936,0.0,1.0
1997-05-15,28.75,29.0,28.5,28.5,63000,6.50824918769968,6.56484265889707,6.45165571650229,6.45165571650229,278300.653180764,0.0,1.0
1997-05-16,28.62,28.88,28.5,28.88,60200,6.47882058267704,6.53767779272232,6.45165571650229,6.53767779272232,265931.735261619,0.0,1.0
1997-05-19,29.12,29.12,28.5,28.62,69100,6.59200752507182,6.59200752507182,6.45165571650229,6.47882058267704,305247.224361759,0.0,1.0
1997-05-20,29.12,29.25,28.88,29.12,53100,6.59200752507182,6.62143613009446,6.53767779272232,6.59200752507182,234567.693395215,0.0,1.0
1997-05-21,29.38,29.5,29.12,29.38,57000,6.6508647351171,6.67802960129185,6.59200752507182,6.6508647351171,251795.829068311,0.0,1.0
1997-05-22,29.5,29.62,29.25,29.5,66800,6.67802960129185,6.70519446746659,6.62143613009446,6.67802960129185,295087.041785318,0.0,1.0
1997-05-23,29.5,29.88,29.38,29.62,44200,6.67802960129185,6.76405167751188,6.6508647351171,6.70519446746659,195252.204295076,0.0,1.0
1997-05-27,29.5,29.5,29.12,29.38,50000,6.67802960129185,6.67802960129185,6.59200752507182,6.6508647351171,220873.534270448,0.0,1.0
1997-05-28,29.38,29.62,29.25,29.5,30300,6.6508647351171,6.70519446746659,6.62143613009446,6.67802960129185,133849.361767891,0.0,1.0
1997-05-29,29.25,29.5,29.0,29.5,35600,6.62143613009446,6.67802960129185,6.56484265889707,6.67802960129185,157261.956400559,0.0,1.0
1997-05-30,29.38,29.38,29.0,29.25,66500,6.6508647351171,6.6508647351171,6.56484265889707,6.62143613009446,293761.800579696,0.0,1.0
1997-06-02,29.38,29.38,29.25,29.38,20000,6.6508647351171,6.6508647351171,6.62143613009446,6.6508647351171,88349.4137081791,0.0,1.0
1997-06-03,29.25,29.38,29.0,29.38,132100,6.62143613009446,6.6508647351171,6.56484265889707,6.6508647351171,583547.877542523,0.0,1.0
1997-06-04,29.38,29.38,29.12,29.25,20900,6.6508647351171,6.6508647351171,6.59200752507182,6.62143613009446,92325.1373250472,0.0,1.0
1997-06-05,29.62,29.75,29.38,29.5,25300,6.70519446746659,6.73462307248924,6.6508647351171,6.67802960129185,111762.008340847,0.0,1.0
1997-06-06,29.75,29.88,29.62,29.75,34400,6.73462307248924,6.76405167751188,6.70519446746659,6.73462307248924,151960.991578068,0.0,1.0
1997-06-09,29.75,29.88,29.5,29.75,61100,6.73462307248924,6.76405167751188,6.67802960129185,6.73462307248924,269907.458878487,0.0,1.0
1997-06-10,30.12,30.25,29.75,29.75,93800,6.81838140986137,6.84781001488401,6.73462307248924,6.73462307248924,414358.75029136,0.0,1.0
1997-06-11,30.12,30.25,29.75,30.25,100800,6.81838140986137,6.84781001488401,6.73462307248924,6.84781001488401,445281.045089223,0.0,1.0
1997-06-12,30.38,30.38,29.75,30.12,92300,6.87723861990666,6.87723861990666,6.73462307248924,6.81838140986137,407732.544263246,0.0,1.0
1997-06-13,31.12,31.25,30.25,30.38,81900,7.04475529465093,7.07418389967357,6.84781001488401,6.87723861990666,361790.849134993,0.0,1.0
1997-06-16,30.88,31.38,30.88,31.38,44700,6.99042556230143,7.10361250469621,6.99042556230143,7.10361250469621,197460.93963778,0.0,1.0
1997-06-17,30.88,31.0,30.5,31.0,139200,6.99042556230143,7.01759042847618,6.9044034860814,7.01759042847618,614911.919408927,0.0,1.0
1997-06-18,31.12,31.12,30.75,30.88,56800,7.04475529465093,7.04475529465093,6.96099695727879,6.99042556230143,250912.334931229,0.0,1.0
1997-06-19,30.88,31.12,30.62,31.12,103200,6.99042556230143,7.04475529465093,6.93156835225615,7.04475529465093,455882.974734204,0.0,1.0
1997-06-20,30.75,30.88,30.62,30.75,76100,6.96099695727879,6.99042556230143,6.93156835225615,6.96099695727879,336169.519159622,0.0,1.0
1997-06-23,30.88,31.0,30.75,30.75,51600,6.99042556230143,7.01759042847618,6.96099695727879,6.96099695727879,227941.487367102,0.0,1.0
1997-06-24,30.88,31.0,30.75,30.88,45700,6.99042556230143,7.01759042847618,6.96099695727879,6.99042556230143,201878.410323189,0.0,1.0
1997-06-25,30.81,31.0,30.75,30.88,130700,6.97457939036616,7.01759042847618,6.96099695727879,6.99042556230143,577363.418582951,0.0,1.0
1997-06-26,30.75,30.75,30.12,30.19,98000,7.07192016082567,7.07192016082567,6.92703204045753,6.94313072049844,426121.892140842,0.49,1.0
1997-06-27,30.75,30.75,30.5,30.62,91400,7.07192016082567,7.07192016082567,7.0144248749653,7.04202261217828,397423.887159928,0.0,1.0
1997-06-30,31.62,31.62,30.88,31.0,148300,7.27200375561976,7.27200375561976,7.10181770947306,7.12941544668604,644835.475555988,0.0,1.0
1997-07-01,31.0,31.62,31.0,31.62,87100,7.12941544668604,7.27200375561976,7.12941544668604,7.27200375561976,378726.702096605,0.0,1.0
1997-07-02,31.12,31.25,31.0,31.0,58000,7.15701318389902,7.18691073254641,7.12941544668604,7.12941544668604,252194.589226212,0.0,1.0
1997-07-03,31.0,31.06,30.94,31.0,18800,7.12941544668604,7.14321431529253,7.11561657807955,7.12941544668604,81745.8323698758,0.0,1.0
1997-07-07,31.12,31.12,30.94,31.12,132000,7.15701318389902,7.15701318389902,7.11561657807955,7.15701318389902,573960.099618277,0.0,1.0
1997-07-08,31.0,31.12,31.0,31.06,34300,7.12941544668604,7.15701318389902,7.12941544668604,7.14321431529253,149142.662249295,0.0,1.0
1997-07-09,30.88,31.06,30.62,31.0,33400,7.10181770947306,7.14321431529253,7.04202261217828,7.12941544668604,145229.297933715,0.0,1.0
1997-07-10,30.81,30.94,30.75,30.75,30300,7.08571902943216,7.11561657807955,7.07192016082567,7.07192016082567,131749.931957832,0.0,1.0
1997-07-11,30.94,30.94,30.81,30.88,25000,7.11561657807955,7.11561657807955,7.08571902943216,7.10181770947306,108704.564321643,0.0,1.0
1997-07-14,30.94,31.0,30.75,30.88,43200,7.11561657807955,7.12941544668604,7.07192016082567,7.10181770947306,187841.4871478,0.0,1.0
1997-07-15,31.12,31.25,30.81,30.94,53200,7.15701318389902,7.18691073254641,7.08571902943216,7.11561657807955,231323.312876457,0.0,1.0
1997-07-16,31.25,31.31,31.0,31.25,1258900,7.18691073254641,7.2007096011529,7.12941544668604,7.18691073254641,5473927.04098067,0.0,1.0
1997-07-17,31.25,31.38,31.12,31.25,264100,7.18691073254641,7.21680828119381,7.15701318389902,7.18691073254641,1148355.01749384,0.0,1.0
1997-07-18,30.88,31.44,30.81,31.44,312700,7.10181770947306,7.2306071498003,7.08571902943216,7.2306071498003,1359676.69053511,0.0,1.0
1997-07-21,30.25,30.94,30.19,30.88,175800,6.95692958910493,7.11561657807955,6.94313072049844,7.10181770947306,764410.496309795,0.0,1.0
1997-07-22,30.5,30.88,30.31,30.5,85500,7.0144248749653,7.10181770947306,6.97072845771142,7.0144248749653,371769.60998002,0.0,1.0
1997-07-23,30.5,30.62,30.31,30.31,44300,7.0144248749653,7.04202261217828,6.97072845771142,6.97072845771142,192624.487977952,0.0,1.0
1997-07-24,30.81,30.94,30.44,30.75,44500,7.08571902943216,7.11561657807955,7.00062600635881,7.07192016082567,193494.124492525,0.0,1.0
1997-07-25,30.69,30.88,30.69,30.81,127700,7.05812129221918,7.10181770947306,7.05812129221918,7.08571902943216,555262.914554954,0.0,1.0
1997-07-28,30.81,30.88,30.69,30.69,167300,7.08571902943216,7.10181770947306,7.05812129221918,7.05812129221918,727450.944440437,0.0,1.0
1997-07-29,30.06,30.75,29.38,30.75,114100,6.91323317185105,7.07192016082567,6.75684599431084,7.07192016082567,496127.63156398,0.0,1.0
1997-07-30,29.81,30.19,29.81,30.06,157500,6.85573788599067,6.94313072049844,6.85573788599067,6.91323317185105,684838.755226353,0.0,1.0
1997-07-31,30.25,30.25,28.62,29.88,112800,6.95692958910493,6.95692958910493,6.58206032529531,6.87183656603158,490474.994219254,0.0,1.0
1997-08-01,30.25,30.38,29.62,30.19,51000,6.95692958910493,6.98682713775232,6.81204146873679,6.94313072049844,221757.311216152,0.0,1.0
1997-08-04,30.5,30.5,30.06,30.31,45900,7.0144248749653,7.0144248749653,6.91323317185105,6.97072845771142,199581.580094537,0.0,1.0
1997-08-05,30.38,30.75,30.25,30.5,44700,6.98682713775232,7.07192016082567,6.95692958910493,7.0144248749653,194363.761007098,0.0,1.0
1997-08-06,30.62,30.69,30.44,30.5,119100,7.04202261217828,7.05812129221918,7.00062600635881,7.0144248749653,517868.544428308,0.0,1.0
1997-08-07,30.88,31.0,30.62,30.69,82600,7.10181770947306,7.12941544668604,7.04202261217828,7.05812129221918,359159.88051871,0.0,1.0
1997-08-08,30.56,30.75,30.44,30.62,38300,7.02822374357179,7.07192016082567,7.00062600635881,7.04202261217828,166535.392540757,0.0,1.0
1997-08-11,30.5,30.69,30.38,30.62,116000,7.0144248749653,7.05812129221918,6.98682713775232,7.04202261217828,504389.178452425,0.0,1.0
1997-08-12,30.62,30.94,30.38,30.44,46300,7.04202261217828,7.11561657807955,6.98682713775232,7.00062600635881,201320.853123683,0.0,1.0
1997-08-13,30.56,30.94,30.5,30.56,41800,7.02822374357179,7.11561657807955,7.0144248749653,7.02822374357179,181754.031545788,0.0,1.0
1997-08-14,30.5,30.62,30.31,30.38,31600,7.0144248749653,7.04202261217828,6.97072845771142,6.98682713775232,137402.569302557,0.0,1.0
1997-08-15,30.31,30.5,30.31,30.38,20400,6.97072845771142,7.0144248749653,6.97072845771142,6.98682713775232,88702.9244864609,0.0,1.0
1997-08-18,30.44,30.62,30.25,30.38,31900,7.00062600635881,7.04202261217828,6.95692958910493,6.98682713775232,138707.024074417,0.0,1.0
1997-08-19,30.44,30.75,30.25,30.5,41000,7.00062600635881,7.07192016082567,6.95692958910493,7.0144248749653,178275.485487495,0.0,1.0
1997-08-20,30.12,30.5,30.12,30.44,568600,6.92703204045753,7.0144248749653,6.92703204045753,7.00062600635881,2472376.61093146,0.0,1.0
1997-08-21,29.55,30.38,29.19,30.25,281000,6.79594278869589,6.98682713775232,6.71314957705695,6.95692958910493,1221839.30297527,0.0,1.0
1997-08-22,29.81,29.88,29.31,29.62,30900,6.85573788599067,6.87183656603158,6.74074731426993,6.81204146873679,134358.841501551,0.0,1.0
1997-08-25,29.5,29.75,29.25,29.75,68500,6.78444373152381,6.84193901738419,6.72694844566344,6.84193901738419,297850.506241303,0.0,1.0
1997-08-26,29.5,29.62,28.75,29.38,74000,6.78444373152381,6.81204146873679,6.6119578739427,6.75684599431084,321765.510392064,0.0,1.0
1997-08-27,29.38,29.69,29.19,29.38,40700,6.75684599431084,6.8281401487777,6.71314957705695,6.75684599431084,176971.030715635,0.0,1.0
1997-08-28,29.5,29.5,29.19,29.31,48700,6.78444373152381,6.78444373152381,6.71314957705695,6.74074731426993,211756.491298561,0.0,1.0
1997-08-29,29.5,29.5,29.31,29.5,38300,6.78444373152381,6.78444373152381,6.74074731426993,6.78444373152381,166535.392540758,0.0,1.0
1997-09-02,29.69,29.69,29.5,29.62,36000,6.8281401487777,6.8281401487777,6.78444373152381,6.81204146873679,156534.572623166,0.0,1.0
1997-09-03,29.81,30.0,29.69,29.69,79500,6.85573788599067,6.89943430324456,6.8281401487777,6.8281401487777,345680.514542826,0.0,1.0
1997-09-04,29.44,29.81,29.38,29.69,63300,6.77064486291733,6.85573788599067,6.75684599431084,6.8281401487777,275239.956862401,0.0,1.0
1997-09-05,29.5,29.56,29.44,29.5,107200,6.78444373152381,6.7982426001303,6.77064486291733,6.78444373152381,466125.171811207,0.0,1.0
1997-09-08,29.56,29.62,29.38,29.56,121600,6.7982426001303,6.81204146873679,6.75684599431084,6.7982426001303,528739.000860473,0.0,1.0
1997-09-09,29.94,30.0,29.5,29.56,114600,6.88563543463807,6.89943430324456,6.78444373152381,6.7982426001303,498301.722850413,0.0,1.0
1997-09-10,30.25,30.25,29.88,29.94,75300,6.95692958910493,6.95692958910493,6.87183656603158,6.88563543463807,327418.147736789,0.0,1.0
1997-09-11,30.44,30.5,30.06,30.12,94600,7.00062600635881,7.0144248749653,6.91323317185105,6.92703204045753,411338.071393098,0.0,1.0
1997-09-12,30.75,30.75,30.38,30.5,38100,7.07192016082567,7.07192016082567,6.98682713775232,7.0144248749653,165665.756026184,0.0,1.0
1997-09-15,30.81,30.81,30.5,30.81,69700,7.08571902943216,7.08571902943216,7.0144248749653,7.08571902943216,303068.325328741,0.0,1.0
1997-09-16,30.81,30.88,30.75,30.75,59600,7.08571902943216,7.10181770947306,7.07192016082567,7.07192016082567,259151.681342798,0.0,1.0
1997-09-17,30.94,31.0,30.88,30.88,57400,7.11561657807955,7.12941544668604,7.10181770947306,7.10181770947306,249585.679682493,0.0,1.0
1997-09-18,31.0,31.0,30.81,30.94,34700,7.12941544668604,7.12941544668604,7.08571902943216,7.11561657807955,150881.935278441,0.0,1.0
1997-09-19,30.5,30.75,30.44,30.62,42600,7.0144248749653,7.07192016082567,7.00062600635881,7.04202261217828,185232.57760408,0.0,1.0
1997-09-22,30.75,30.75,30.56,30.75,113700,7.07192016082567,7.07192016082567,7.02822374357179,7.07192016082567,494388.358534834,0.0,1.0
1997-09-23,30.75,30.75,30.62,30.62,118000,7.07192016082567,7.07192016082567,7.04202261217828,7.04202261217828,513085.543598156,0.0,1.0
1997-09-24,30.69,30.75,30.62,30.75,122300,7.05812129221918,7.07192016082567,7.04202261217828,7.07192016082567,531782.728661479,0.0,1.0
1997-09-25,30.75,30.94,30.56,30.75,130100,7.07192016082567,7.11561657807955,7.02822374357179,7.07192016082567,565698.552729832,0.0,1.0
1997-09-26,30.5,30.69,30.38,30.5,121300,7.12711563525163,7.17151406052041,7.09907452455555,7.12711563525163,519094.987276628,0.49,1.0
1997-09-29,30.5,30.5,30.31,30.5,130200,7.12711563525163,7.12711563525163,7.08271720998285,7.12711563525163,557181.923688516,0.0,1.0
1997-09-30,30.62,30.75,30.44,30.5,119500,7.1551567459477,7.18553461586844,7.11309507990359,7.12711563525163,511392.0113731,0.0,1.0
1997-10-01,30.56,30.88,30.5,30.75,126000,7.14113619059966,7.21591248578919,7.12711563525163,7.18553461586844,539208.313246951,0.0,1.0
1997-10-02,30.69,30.69,30.5,30.56,78500,7.17151406052041,7.17151406052041,7.12711563525163,7.14113619059966,335935.338014965,0.0,1.0
1997-10-03,30.81,30.88,30.62,30.69,152000,7.19955517121648,7.21591248578919,7.1551567459477,7.17151406052041,650473.520742353,0.0,1.0
1997-10-06,30.94,30.94,30.75,30.81,157300,7.22993304113722,7.22993304113722,7.18553461586844,7.19955517121648,673154.505347186,0.0,1.0
1997-10-07,31.0,31.06,30.88,30.94,178900,7.24395359648526,7.2579741518333,7.21591248578919,7.22993304113722,765590.21618952,0.0,1.0
1997-10-08,31.12,31.12,30.88,30.94,784700,7.27199470718133,7.27199470718133,7.21591248578919,7.22993304113722,3358069.5508324,0.0,1.0
1997-10-09,30.69,30.88,30.12,30.88,53500,7.17151406052041,7.21591248578919,7.03831878471407,7.21591248578919,228949.561577078,0.0,1.0
1997-10-10,30.75,30.75,30.44,30.69,43700,7.18553461586844,7.18553461586844,7.11309507990359,7.17151406052041,187011.137213427,0.0,1.0
1997-10-13,30.75,30.94,30.44,30.88,75500,7.18553461586844,7.22993304113722,7.11309507990359,7.21591248578919,323097.044842419,0.0,1.0
1997-10-14,30.94,31.0,30.56,30.69,57700,7.22993304113722,7.24395359648526,7.14113619059966,7.17151406052041,246923.172018643,0.0,1.0
1997-10-15,31.06,31.06,30.75,31.0,39000,7.2579741518333,7.2579741518333,7.18553461586844,7.24395359648526,166897.811243104,0.0,1.0
1997-10-16,30.56,30.88,30.25,30.88,33200,7.14113619059966,7.21591248578919,7.06869665463481,7.21591248578919,142077.111109514,0.0,1.0
1997-10-17,30.25,30.5,29.75,30.31,206200,7.06869665463481,7.12711563525163,6.95185869340118,7.08271720998285,882418.684059693,0.0,1.0
1997-10-20,30.75,31.0,30.0,31.0,61300,7.18553461586844,7.24395359648526,7.01027767401799,7.24395359648526,262329.123825699,0.0,1.0
1997-10-21,30.81,30.81,30.5,30.75,50800,7.19955517121648,7.19955517121648,7.12711563525163,7.18553461586844,217395.097721786,0.0,1.0
1997-10-22,30.88,31.06,30.75,30.81,83800,7.21591248578919,7.2579741518333,7.18553461586844,7.19955517121648,358616.322619797,0.0,1.0
1997-10-23,30.62,30.88,30.38,30.88,22800,7.1551567459477,7.21591248578919,7.09907452455555,7.21591248578919,97571.028111353,0.0,1.0
1997-10-24,30.81,30.94,30.5,30.5,117000,7.19955517121648,7.22993304113722,7.12711563525163,7.12711563525163,500693.433729311,0.0,1.0
1997-10-27,30.31,30.75,30.0,30.62,46000,7.08271720998285,7.18553461586844,7.01027767401799,7.1551567459477,196853.828645712,0.0,1.0
1997-10-28,29.44,30.06,29.25,30.06,91700,6.87941915743632,7.02429822936603,6.83502073216754,7.02429822936603,392423.82797417,0.0,1.0
1997-10-29,30.0,31.06,29.94,30.12,285900,7.01027767401799,7.2579741518333,6.99625711866996,7.03831878471407,1223489.33934368,0.0,1.0
1997-10-30,29.75,30.0,29.56,30.0,159400,6.95185869340118,7.01027767401799,6.9074602681324,7.01027767401799,682141.310567968,0.0,1.0
1997-10-31,30.0,30.38,29.75,29.75,149900,7.01027767401799,7.09907452455555,6.95185869340118,6.95185869340118,641486.715521571,0.0,1.0
1997-11-03,30.81,30.94,30.25,30.25,177600,7.19955517121648,7.22993304113722,7.06869665463481,7.06869665463481,760026.95581475,0.0,1.0
1997-11-04,30.94,30.94,30.62,30.75,120300,7.22993304113722,7.22993304113722,7.1551567459477,7.18553461586844,514815.556219113,0.0,1.0
1997-11-05,30.81,30.94,30.62,30.88,105400,7.19955517121648,7.22993304113722,7.1551567459477,7.21591248578919,451052.033462132,0.0,1.0
1997-11-06,30.75,31.0,30.69,30.94,61600,7.18553461586844,7.24395359648526,7.17151406052041,7.22993304113722,263612.953142954,0.0,1.0
1997-11-07,30.75,30.94,30.62,30.88,47200,7.18553461586844,7.22993304113722,7.1551567459477,7.21591248578919,201989.145914731,0.0,1.0
1997-11-10,30.75,31.0,30.56,31.0,113100,7.18553461586844,7.24395359648526,7.14113619059966,7.24395359648526,484003.652605001,0.0,1.0
1997-11-11,30.88,30.94,30.81,30.88,89000,7.21591248578919,7.22993304113722,7.19955517121648,7.21591248578919,380869.364118878,0.0,1.0
1997-11-12,30.94,31.0,30.75,30.94,102500,7.22993304113722,7.24395359648526,7.18553461586844,7.22993304113722,438641.683395337,0.0,1.0
1997-11-13,31.06,31.06,30.81,30.81,140100,7.2579741518333,7.2579741518333,7.19955517121648,7.19955517121648,599548.291157919,0.0,1.0
1997-11-14,31.25,31.25,31.0,31.06,78700,7.30237257710208,7.30237257710208,7.24395359648526,7.2579741518333,336791.224226468,0.0,1.0
1997-11-17,31.12,31.25,31.0,31.25,74400,7.27199470718133,7.30237257710208,7.24395359648526,7.30237257710208,318389.670679152,0.0,1.0
1997-11-18,31.5,31.56,30.94,31.19,166600,7.36079155771889,7.37481211306693,7.22993304113722,7.28835202175404,712953.21418208,0.0,1.0
1997-11-19,31.88,31.88,31.38,31.5,67000,7.44958840825645,7.44958840825645,7.33275044702282,7.36079155771889,286721.880853537,0.0,1.0
1997-11-20,32.62,32.62,32.0,32.0,108900,7.62250859088223,7.62250859088223,7.47762951895253,7.47762951895253,466030.042163436,0.0,1.0
1997-11-21,32.62,32.88,32.38,32.81,59000,7.62250859088223,7.68326433072372,7.56642636949009,7.66690701615101,252486.432393413,0.0,1.0
1997-11-24,32.94,32.94,32.38,32.38,63900,7.69728488607176,7.69728488607176,7.56642636949009,7.56642636949009,273455.644575239,0.0,1.0
1997-11-25,32.44,32.94,32.19,32.69,131500,7.58044692483812,7.69728488607176,7.52202794422131,7.63886590545494,562745.184063286,0.0,1.0
1997-11-26,32.44,32.5,32.06,32.44,35900,7.58044692483812,7.59446748018616,7.49165007430056,7.58044692483812,153631.574964806,0.0,1.0
1997-11-28,32.69,32.69,32.44,32.44,12600,7.63886590545494,7.63886590545494,7.58044692483812,7.58044692483812,53920.8313246951,0.0,1.0
1997-12-01,33.0,33.19,32.62,32.81,434100,7.71130544141979,7.75570386668857,7.62250859088223,7.66690701615101,1857701.02206747,0.0,1.0
1997-12-02,32.81,33.0,32.44,33.0,34500,7.66690701615101,7.71130544141979,7.58044692483812,7.71130544141979,147640.371484284,0.0,1.0
1997-12-03,32.69,32.69,32.06,32.69,47700,7.63886590545494,7.63886590545494,7.49165007430056,7.63886590545494,204128.861443488,0.0,1.0
1997-12-04,32.56,32.69,32.25,32.69,39500,7.6084880355342,7.63886590545494,7.53604849956934,7.63886590545494,169037.526771861,0.0,1.0
1997-12-05,32.69,32.75,32.38,32.75,21500,7.63886590545494,7.65288646080298,7.56642636949009,7.65288646080298,92007.7677365829,0.0,1.0
1997-12-08,32.56,32.75,32.5,32.62,53900,7.6084880355342,7.65288646080298,7.59446748018616,7.62250859088223,230661.334000084,0.0,1.0
1997-12-09,32.06,32.44,32.0,32.31,72700,7.49165007430056,7.58044692483812,7.47762951895253,7.55006905491738,311114.637881376,0.0,1.0
1997-12-10,32.12,32.31,32.0,32.0,58900,7.5056706296486,7.55006905491738,7.47762951895253,7.47762951895253,252058.489287662,0.0,1.0
1997-12-11,32.19,32.19,31.75,31.88,80900,7.52202794422131,7.52202794422131,7.41921053833571,7.44958840825645,346205.972553002,0.0,1.0
1997-12-12,32.0,32.44,31.75,32.44,62900,7.47762951895253,7.58044692483812,7.41921053833571,7.58044692483812,269176.213517724,0.0,1.0
1997-12-15,32.0,32.0,31.75,31.88,100700,7.47762951895253,7.47762951895253,7.41921053833571,7.44958840825645,430938.707491809,0.0,1.0
1997-12-16,32.0,32.06,31.88,32.0,23900,7.47762951895253,7.49165007430056,7.44958840825645,7.47762951895253,102278.40227462,0.0,1.0
1997-12-17,31.12,31.75,30.94,31.69,82700,7.27199470718133,7.41921053833571,7.22993304113722,7.40518998298767,353908.948456531,0.0,1.0
1997-12-18,30.31,31.12,30.25,31.12,231400,7.08271720998285,7.27199470718133,7.06869665463481,7.27199470718133,990260.346709082,0.0,1.0
1997-12-19,30.0,30.19,29.88,30.19,206100,7.01027767401799,7.05467609928677,6.98223656332192,7.05467609928677,881990.740953941,0.0,1.0
1997-12-22,29.56,29.56,29.38,29.38,195400,7.02196147014136,7.02196147014136,6.97920257079679,6.97920257079679,822565.607139927,0.49,1.0
1997-12-23,29.31,29.56,29.19,29.56,133800,6.96257410994057,7.02196147014136,6.93406817704419,7.02196147014136,563251.168041567,0.0,1.0
1997-12-24,29.38,29.44,29.31,29.44,101400,6.97920257079679,6.99345553724498,6.96257410994057,6.99345553724498,426858.508515806,0.0,1.0
1997-12-26,29.5,29.5,29.31,29.31,55700,7.00770850369317,7.00770850369317,6.96257410994057,6.96257410994057,234477.504184718,0.0,1.0
1997-12-29,29.69,29.75,29.62,29.75,112900,7.05284289744577,7.06709586389396,7.03621443658955,7.06709586389396,475269.483347481,0.0,1.0
1997-12-30,29.94,30.0,29.5,29.69,150900,7.11223025764656,7.12648322409474,7.00770850369317,7.05284289744577,635236.182791274,0.0,1.0
1997-12-31,31.0,31.0,29.62,30.0,93700,7.3640326648979,7.3640326648979,7.03621443658955,7.12648322409474,394444.203628512,0.0,1.0
1998-01-02,30.38,30.56,30.12,30.5,49300,7.21675201159994,7.25951091094451,7.15498915699112,7.24525794449632,207535.744278395,0.0,1.0
1998-01-05,30.19,30.56,29.94,30.56,149800,7.17161761784735,7.25951091094451,7.11223025764656,7.25951091094451,630605.567807375,0.0,1.0
1998-01-06,30.25,30.38,29.75,30.25,72800,7.18587058429554,7.21675201159994,7.06709586389396,7.18587058429554,306462.518934425,0.0,1.0
1998-01-07,30.25,30.25,30.0,30.19,55700,7.18587058429554,7.18587058429554,7.12648322409474,7.17161761784735,234477.504184718,0.0,1.0
1998-01-08,30.19,30.25,30.06,30.25,58100,7.17161761784735,7.18587058429554,7.14073619054293,7.18587058429554,244580.664149589,0.0,1.0
1998-01-09,29.94,30.19,29.5,30.19,83300,7.11223025764656,7.17161761784735,7.00770850369317,7.17161761784735,350663.843780736,0.0,1.0
1998-01-12,29.94,30.12,29.62,29.75,37000,7.11223025764656,7.15498915699112,7.03621443658955,7.06709586389396,155757.04945843,0.0,1.0
1998-01-13,30.19,30.25,30.06,30.19,46900,7.17161761784735,7.18587058429554,7.14073619054293,7.17161761784735,197432.584313524,0.0,1.0
1998-01-14,30.19,30.25,30.0,30.19,370700,7.17161761784735,7.18587058429554,7.12648322409474,7.17161761784735,1560517.24957406,0.0,1.0
1998-01-15,30.06,30.25,30.0,30.25,58500,7.14073619054293,7.18587058429554,7.12648322409474,7.18587058429554,246264.524143735,0.0,1.0
1998-01-16,30.12,30.25,30.06,30.06,131000,7.15498915699112,7.18587058429554,7.14073619054293,7.14073619054293,551464.148082551,0.0,1.0
1998-01-20,30.38,30.38,30.19,30.25,84700,7.21675201159994,7.21675201159994,7.17161761784735,7.18587058429554,356557.353760245,0.0,1.0
1998-01-21,30.31,30.38,30.25,30.38,57900,7.20012355074372,7.21675201159994,7.18587058429554,7.21675201159994,243738.734152517,0.0,1.0
1998-01-22,30.31,30.38,30.25,30.25,183500,7.20012355074372,7.21675201159994,7.18587058429554,7.18587058429554,772470.772314108,0.0,1.0
1998-01-23,30.0,30.31,29.94,30.31,52300,7.12648322409474,7.20012355074372,7.11223025764656,7.20012355074372,220164.694234484,0.0,1.0
1998-01-26,30.12,30.19,30.0,30.12,115300,7.15498915699112,7.17161761784735,7.12648322409474,7.15498915699112,485372.643312352,0.0,1.0
1998-01-27,29.88,30.19,29.81,30.12,87400,7.09797729119837,7.17161761784735,7.08134883034214,7.15498915699112,367923.408720725,0.0,1.0
1998-01-28,29.94,29.94,29.81,29.94,193600,7.11223025764656,7.11223025764656,7.08134883034214,7.11223025764656,814988.237166273,0.0,1.0
1998-01-29,29.94,30.0,29.69,29.94,60200,7.11223025764656,7.12648322409474,7.05284289744577,7.11223025764656,253420.929118852,0.0,1.0
1998-01-30,29.81,29.94,29.75,29.94,21100,7.08134883034214,7.11223025764656,7.06709586389396,7.11223025764656,88823.614691159,0.0,1.0
1998-02-02,30.06,30.06,29.75,29.81,84000,7.14073619054293,7.14073619054293,7.06709586389396,7.08134883034214,353610.598770491,0.0,1.0
1998-02-03,30.06,30.19,30.0,30.19,94800,7.14073619054293,7.17161761784735,7.12648322409474,7.17161761784735,399074.818612411,0.0,1.0
1998-02-04,30.12,30.12,29.81,29.94,45300,7.15498915699112,7.15498915699112,7.08134883034214,7.11223025764656,190697.144336943,0.0,1.0
1998-02-05,30.25,30.44,30.06,30.06,113800,7.18587058429554,7.23100497804814,7.14073619054293,7.14073619054293,479058.168334307,0.0,1.0
1998-02-06,30.38,30.38,30.12,30.25,63200,7.21675201159994,7.21675201159994,7.15498915699112,7.18587058429554,266049.879074941,0.0,1.0
1998-02-09,30.12,30.44,29.94,30.38,100200,7.15498915699112,7.23100497804814,7.11223025764656,7.21675201159994,421806.928533371,0.0,1.0
1998-02-10,30.06,30.31,30.0,30.19,175400,7.14073619054293,7.20012355074372,7.12648322409474,7.17161761784735,738372.607432668,0.0,1.0
1998-02-11,30.06,30.19,30.0,30.12,89200,7.14073619054293,7.17161761784735,7.12648322409474,7.15498915699112,375500.778694379,0.0,1.0
1998-02-12,30.0,30.0,29.69,30.0,58100,7.12648322409474,7.12648322409474,7.05284289744577,7.12648322409474,244580.66414959,0.0,1.0
1998-02-13,29.94,30.0,29.88,30.0,30600,7.11223025764656,7.12648322409474,7.09797729119837,7.12648322409474,128815.289552107,0.0,1.0
1998-02-17,29.88,30.0,29.69,29.94,208300,7.09797729119837,7.12648322409474,7.05284289744577,7.11223025764656,876870.091951109,0.0,1.0
1998-02-18,29.62,29.88,29.5,29.88,200500,7.03621443658955,7.09797729119837,7.00770850369317,7.09797729119837,844034.822065278,0.0,1.0
1998-02-19,29.5,29.69,29.38,29.69,27400,7.00770850369317,7.05284289744577,6.97920257079679,7.05284289744577,115344.409598946,0.0,1.0
1998-02-20,29.31,29.44,28.94,29.38,68300,6.96257410994057,6.99345553724498,6.8746808168434,6.97920257079679,287519.094000292,0.0,1.0
1998-02-23,29.19,29.19,28.81,29.0,77500,6.93406817704419,6.93406817704419,6.84379938953899,6.88893378329159,326247.873865631,0.0,1.0
1998-02-24,29.0,29.25,28.94,29.12,106200,6.88893378329159,6.94832114349238,6.8746808168434,6.91743971618797,447064.828445549,0.0,1.0
1998-02-25,29.06,29.19,28.94,29.0,65100,6.90318674973978,6.93406817704419,6.8746808168434,6.88893378329159,274048.21404713,0.0,1.0
1998-02-26,29.12,29.19,29.0,29.12,68900,6.91743971618797,6.93406817704419,6.88893378329159,6.91743971618797,290044.883991509,0.0,1.0
1998-02-27,28.94,29.12,28.75,29.12,43400,6.8746808168434,6.91743971618797,6.8295464230908,6.91743971618797,182698.809364754,0.0,1.0
1998-03-02,29.0,29.06,28.94,29.0,43500,6.88893378329159,6.90318674973978,6.8746808168434,6.88893378329159,183119.77436329,0.0,1.0
1998-03-03,29.06,29.12,29.0,29.06,81700,6.90318674973978,6.91743971618797,6.88893378329159,6.90318674973978,343928.403804156,0.0,1.0
1998-03-04,29.0,29.06,28.81,29.06,24600,6.88893378329159,6.90318674973978,6.84379938953899,6.90318674973978,103557.389639929,0.0,1.0
1998-03-05,29.06,29.06,28.69,28.75,51600,6.90318674973978,6.90318674973978,6.81529345664261,6.8295464230908,217217.93924473,0.0,1.0
1998-03-06,28.88,29.06,28.88,29.06,51100,6.86042785039521,6.90318674973978,6.86042785039521,6.90318674973978,215113.114252048,0.0,1.0
1998-03-09,28.75,29.06,28.62,29.06,110400,6.8295464230908,6.90318674973978,6.79866499578639,6.90318674973978,464745.358384073,0.0,1.0
1998-03-10,28.88,28.94,28.69,28.75,45100,6.86042785039521,6.8746808168434,6.81529345664261,6.8295464230908,189855.214339871,0.0,1.0
1998-03-11,28.75,29.0,28.75,28.94,73100,6.8295464230908,6.88893378329159,6.8295464230908,6.8746808168434,307725.413930034,0.0,1.0
1998-03-12,28.75,28.81,28.62,28.81,147600,6.8295464230908,6.84379938953899,6.79866499578639,6.84379938953899,621344.337839576,0.0,1.0
1998-03-13,29.06,29.12,28.75,28.88,51600,6.90318674973978,6.91743971618797,6.8295464230908,6.86042785039521,217217.93924473,0.0,1.0
1998-03-16,29.12,29.25,28.94,28.94,102800,6.91743971618797,6.94832114349238,6.8746808168434,6.8746808168434,432752.018495315,0.0,1.0
1998-03-17,29.19,29.25,29.06,29.19,84500,6.93406817704419,6.94832114349238,6.90318674973978,6.93406817704419,355715.423763172,0.0,1.0
1998-03-18,29.06,29.25,29.06,29.25,74000,6.90318674973978,6.94832114349238,6.90318674973978,6.94832114349238,311514.098916861,0.0,1.0
1998-03-19,28.94,29.06,28.88,29.06,54100,6.8746808168434,6.90318674973978,6.86042785039521,6.90318674973978,227742.064208137,0.0,1.0
1998-03-20,29.25,29.25,28.88,28.88,85000,6.94832114349238,6.94832114349238,6.86042785039521,6.86042785039521,357820.248755854,0.0,1.0
1998-03-23,29.62,29.75,29.19,29.19,106900,7.03621443658955,7.06709586389396,6.93406817704419,6.93406817704419,450011.583435303,0.0,1.0
1998-03-24,29.56,29.75,29.44,29.69,97800,7.02196147014136,7.06709586389396,6.99345553724498,7.05284289744577,411703.7685685,0.0,1.0
1998-03-25,29.69,29.75,29.44,29.44,88900,7.05284289744577,7.06709586389396,6.99345553724498,6.99345553724498,374237.883698769,0.0,1.0
1998-03-26,29.81,29.88,29.69,29.75,139100,7.20249904515176,7.21941199158452,7.17350542269559,7.18800223392367,575712.814955691,0.51,1.0
1998-03-27,29.19,29.31,28.94,29.06,25600,7.17471349029793,7.20420871533513,7.11326510480377,7.14276032984097,104152.451663818,0.505,1.0
1998-03-30,29.38,29.38,29.06,29.31,87100,7.22141426327349,7.22141426327349,7.14276032984097,7.20420871533513,354362.442965569,0.0,1.0
1998-03-31,29.62,29.69,29.25,29.25,170500,7.28040471334788,7.29761026128625,7.18946110281653,7.18946110281653,693671.601901602,0.0,1.0
1998-04-01,29.44,29.62,29.31,29.56,186500,7.23616187579209,7.28040471334788,7.20420871533513,7.26565710082929,758766.884191488,0.0,1.0
1998-04-02,29.88,29.88,29.44,29.5,254800,7.34431103426181,7.34431103426181,7.23616187579209,7.25090948831069,1036642.37046644,0.0,1.0
1998-04-03,30.12,30.25,29.88,29.88,117600,7.4033014843362,7.43525464479316,7.34431103426181,7.34431103426181,478450.324830665,0.0,1.0
1998-04-06,30.5,30.56,30.0,30.06,67600,7.49670303028732,7.51145064280592,7.37380625929901,7.3885538718176,275027.56767477,0.0,1.0
1998-04-07,30.62,31.0,30.5,30.5,197600,7.52619825532452,7.61959980127564,7.49670303028732,7.49670303028732,803926.736280097,0.0,1.0
1998-04-08,30.38,30.69,30.38,30.56,79300,7.46720780525013,7.54340380326288,7.46720780525013,7.51145064280592,322628.492849249,0.0,1.0
1998-04-09,30.81,30.94,30.5,30.5,89000,7.57289902830008,7.60485218875704,7.49670303028732,7.49670303028732,362092.507737493,0.0,1.0
1998-04-13,30.62,30.81,30.5,30.81,108600,7.52619825532452,7.57289902830008,7.49670303028732,7.57289902830008,441834.228542604,0.0,1.0
1998-04-14,31.0,31.06,30.62,30.62,92200,7.61959980127564,7.63434741379424,7.52619825532452,7.52619825532452,375111.56419547,0.0,1.0
1998-04-15,30.69,30.75,30.5,30.75,158900,7.54340380326288,7.55815141578148,7.49670303028732,7.55815141578148,646477.522241435,0.0,1.0
1998-04-16,30.06,30.69,30.0,30.62,257300,7.3885538718176,7.54340380326288,7.37380625929901,7.52619825532452,1046813.50832424,0.0,1.0
1998-04-17,30.0,30.12,29.94,30.06,149700,7.37380625929901,7.4033014843362,7.35905864678041,7.3885538718176,609047.734924749,0.0,1.0
1998-04-20,30.0,30.06,29.75,30.06,70200,7.37380625929901,7.3885538718176,7.31235787380485,7.3885538718176,285605.551046876,0.0,1.0
1998-04-21,29.75,30.0,29.75,29.94,123200,7.31235787380485,7.37380625929901,7.31235787380485,7.35905864678041,501233.673632125,0.0,1.0
1998-04-22,29.75,29.88,29.62,29.75,129400,7.31235787380485,7.34431103426181,7.28040471334788,7.31235787380485,526458.095519456,0.0,1.0
1998-04-23,29.38,29.62,29.06,29.62,103700,7.22141426327349,7.28040471334788,7.14276032984097,7.28040471334788,421898.798341326,0.0,1.0
1998-04-24,29.19,29.56,29.19,29.5,75100,7.17471349029793,7.26565710082929,7.17471349029793,7.25090948831069,305540.981248154,0.0,1.0
1998-04-27,28.38,29.06,28.38,29.06,139800,6.97562072129686,7.14276032984097,6.97562072129686,7.14276032984097,568770.029007882,0.0,1.0
1998-04-28,28.06,28.56,28.06,28.44,186700,6.89696678786434,7.01986355885265,6.89696678786434,6.99036833381546,759580.575220111,0.0,1.0
1998-04-29,28.31,28.44,27.94,28.19,100200,6.95841517335849,6.99036833381546,6.86747156282714,6.9289199483213,407659.205340414,0.0,1.0
1998-04-30,29.31,29.44,28.5,28.5,126600,7.20420871533513,7.23616187579209,7.00511594633405,7.00511594633405,515066.421118726,0.0,1.0
1998-05-01,29.25,29.62,29.25,29.44,146700,7.18946110281653,7.28040471334788,7.18946110281653,7.23616187579209,596842.369495396,0.0,1.0
1998-05-04,29.69,29.75,29.19,29.25,69900,7.29761026128625,7.31235787380485,7.17471349029793,7.18946110281653,284385.014503941,0.0,1.0
1998-05-05,29.56,30.12,29.38,29.69,111200,7.26565710082929,7.4033014843362,7.22141426327349,7.29761026128625,452412.21191471,0.0,1.0
1998-05-06,29.5,29.56,29.25,29.5,70900,7.25090948831069,7.26565710082929,7.18946110281653,7.25090948831069,288453.469647059,0.0,1.0
1998-05-07,29.19,29.31,29.06,29.25,456300,7.17471349029793,7.20420871533513,7.14276032984097,7.18946110281653,1856436.0818047,0.0,1.0
1998-05-08,29.0,29.25,29.0,29.19,112600,7.12801271732237,7.18946110281653,7.12801271732237,7.17471349029793,458108.049115076,0.0,1.0
1998-05-11,29.56,29.56,29.06,29.06,109200,7.26565710082929,7.26565710082929,7.14276032984097,7.14276032984097,444275.301628474,0.0,1.0
1998-05-12,29.75,29.88,29.56,29.62,240800,7.31235787380485,7.34431103426181,7.26565710082929,7.28040471334788,979683.99846279,0.0,1.0
1998-05-13,29.94,30.0,29.81,30.0,235700,7.35905864678041,7.37380625929901,7.32710548632344,7.37380625929901,958934.877232889,0.0,1.0
1998-05-14,30.12,30.31,29.94,29.94,131300,7.4033014843362,7.45000225731176,7.35905864678041,7.35905864678041,534188.16029138,0.0,1.0
1998-05-15,30.38,30.5,30.12,30.12,212300,7.46720780525013,7.49670303028732,7.4033014843362,7.4033014843362,863733.02688393,0.0,1.0
1998-05-18,30.5,30.62,30.38,30.38,47200,7.49670303028732,7.52619825532452,7.46720780525013,7.46720780525013,192031.082755165,0.0,1.0
1998-05-19,30.56,30.62,30.38,30.56,158100,7.51145064280592,7.52619825532452,7.46720780525013,7.51145064280592,643222.75812694,0.0,1.0
1998-05-20,30.25,30.5,30.25,30.5,144400,7.43525464479316,7.49670303028732,7.43525464479316,7.49670303028732,587484.922666225,0.0,1.0
1998-05-21,29.81,30.38,29.44,30.25,166900,7.32710548632344,7.46720780525013,7.23616187579209,7.43525464479316,679025.163386378,0.0,1.0
1998-05-22,30.12,30.12,29.5,29.81,73500,7.4033014843362,7.4033014843362,7.25090948831069,7.32710548632344,299031.453019166,0.0,1.0
1998-05-26,29.56,29.94,29.44,29.88,47300,7.26565710082929,7.35905864678041,7.23616187579209,7.34431103426181,192437.928269477,0.0,1.0
1998-05-27,30.31,30.31,29.5,29.5,263700,7.45000225731176,7.45000225731176,7.25090948831069,7.25090948831069,1072851.62124019,0.0,1.0
1998-05-28,30.12,30.44,29.94,30.19,113700,7.4033014843362,7.48195541776872,7.35905864678041,7.42050703227457,462583.349772505,0.0,1.0
1998-05-29,30.56,30.56,30.25,30.38,83400,7.51145064280592,7.51145064280592,7.43525464479316,7.46720780525013,339309.158936033,0.0,1.0
1998-06-01,30.69,30.88,30.25,30.56,123700,7.54340380326288,7.59010457623844,7.43525464479316,7.51145064280592,503267.901203684,0.0,1.0
1998-06-02,30.62,30.88,30.5,30.75,82500,7.52619825532452,7.59010457623844,7.49670303028732,7.55815141578148,335647.549307227,0.0,1.0
1998-06-03,30.94,31.06,30.5,30.75,111600,7.60485218875704,7.63434741379424,7.49670303028732,7.55815141578148,454039.593971958,0.0,1.0
1998-06-04,30.94,30.94,30.5,30.94,34200,7.60485218875704,7.60485218875704,7.49670303028732,7.60485218875704,139141.165894632,0.0,1.0
1998-06-05,30.81,30.94,30.5,30.94,93700,7.57289902830008,7.60485218875704,7.49670303028732,7.60485218875704,381214.246910147,0.0,1.0
1998-06-08,30.5,30.88,30.5,30.88,109700,7.49670303028732,7.59010457623844,7.49670303028732,7.59010457623844,446309.529200034,0.0,1.0
1998-06-09,30.44,30.75,30.38,30.5,169700,7.48195541776872,7.55815141578148,7.46720780525013,7.49670303028732,690416.837787108,0.0,1.0
1998-06-10,30.06,30.5,30.0,30.5,106800,7.3885538718176,7.49670303028732,7.37380625929901,7.49670303028732,434511.009284992,0.0,1.0
1998-06-11,29.69,30.0,29.38,30.0,112200,7.29761026128625,7.37380625929901,7.22141426327349,7.37380625929901,456480.667057828,0.0,1.0
1998-06-12,29.81,29.94,29.38,29.94,36100,7.32710548632344,7.35905864678041,7.22141426327349,7.35905864678041,146871.230666556,0.0,1.0
1998-06-15,29.69,29.88,29.5,29.62,80400,7.29761026128625,7.34431103426181,7.25090948831069,7.28040471334788,327103.793506679,0.0,1.0
1998-06-16,29.38,29.69,29.25,29.69,40300,7.22141426327349,7.29761026128625,7.18946110281653,7.29761026128625,163958.742267651,0.0,1.0
1998-06-17,29.44,29.75,29.44,29.56,67800,7.23616187579209,7.31235787380485,7.23616187579209,7.26565710082929,275841.258703394,0.0,1.0
1998-06-18,29.56,29.69,29.56,29.56,41300,7.26565710082929,7.29761026128625,7.26565710082929,7.26565710082929,168027.197410769,0.0,1.0
1998-06-19,29.56,29.81,29.44,29.81,46000,7.26565710082929,7.32710548632344,7.23616187579209,7.32710548632344,187148.936583423,0.0,1.0
1998-06-22,29.56,29.81,29.38,29.5,60800,7.26565710082929,7.32710548632344,7.22141426327349,7.25090948831069,247362.072701568,0.0,1.0
1998-06-23,29.88,29.94,29.5,29.5,136100,7.34431103426181,7.35905864678041,7.25090948831069,7.25090948831069,553716.744978346,0.0,1.0
1998-06-24,29.62,29.94,29.56,29.88,108700,7.28040471334788,7.35905864678041,7.26565710082929,7.34431103426181,442241.074056916,0.0,1.0
1998-06-25,29.19,29.69,29.12,29.56,121900,7.17471349029793,7.29761026128625,7.15750794235957,7.26565710082929,495944.681946072,0.0,1.0
1998-06-26,29.0,29.19,28.62,28.62,72800,7.25336742373046,7.30088948616179,7.15832329886778,7.15832329886778,291064.808476805,0.51,1.0
1998-06-29,29.38,29.38,29.12,29.12,123800,7.34841154859313,7.34841154859313,7.28338135789762,7.28338135789762,494970.100129511,0.0,1.0
1998-06-30,29.75,29.94,29.38,29.5,178800,7.44095451227521,7.48847657470655,7.34841154859313,7.37842548276029,714867.963676548,0.0,1.0
1998-07-01,29.69,29.75,29.12,29.75,98900,7.42594754519163,7.44095451227521,7.28338135789762,7.44095451227521,395416.340087308,0.0,1.0
1998-07-02,29.75,29.81,29.62,29.75,236500,7.44095451227521,7.45596147935879,7.40843941692745,7.44095451227521,945560.813252257,0.0,1.0
1998-07-06,29.94,29.94,29.62,29.69,35700,7.48847657470655,7.48847657470655,7.40843941692745,7.42594754519163,142733.704156895,0.0,1.0
1998-07-07,30.31,30.38,29.94,29.94,145300,7.58101953838862,7.5985276666528,7.48847657470655,7.48847657470655,580930.174061535,0.0,1.0
1998-07-08,30.19,30.44,30.12,30.25,95700,7.55100560422146,7.61353463373638,7.53349747595729,7.56601257130504,382622.282571844,0.0,1.0
1998-07-09,30.06,30.19,29.69,30.19,164500,7.51849050887371,7.55100560422146,7.42594754519163,7.55100560422146,657694.519154318,0.0,1.0
1998-07-10,29.94,30.06,29.88,30.06,158100,7.48847657470655,7.51849050887371,7.47346960762296,7.51849050887371,632106.40412339,0.0,1.0
1998-07-13,29.88,30.06,29.81,29.81,21900,7.47346960762296,7.51849050887371,7.45596147935879,7.45596147935879,87559.3311214565,0.0,1.0
1998-07-14,29.94,30.12,29.75,29.81,103700,7.48847657470655,7.53349747595729,7.44095451227521,7.45596147935879,414607.426360503,0.0,1.0
1998-07-15,30.0,30.12,29.94,29.94,148600,7.50348354179013,7.53349747595729,7.48847657470655,7.48847657470655,594124.045874357,0.0,1.0
1998-07-16,30.0,30.19,29.88,29.94,133300,7.50348354179013,7.55100560422146,7.47346960762296,7.48847657470655,532952.458378545,0.0,1.0
1998-07-17,29.94,30.06,29.69,30.06,79900,7.48847657470655,7.51849050887371,7.42594754519163,7.51849050887371,319451.62358924,0.0,1.0
1998-07-20,30.12,30.19,30.06,30.19,112400,7.53349747595729,7.55100560422146,7.51849050887371,7.55100560422146,449391.270230671,0.0,1.0
1998-07-21,30.0,30.06,29.75,30.0,115200,7.50348354179013,7.51849050887371,7.44095451227521,7.50348354179013,460586.070556702,0.0,1.0
1998-07-22,29.5,30.06,29.5,29.94,178800,7.37842548276029,7.51849050887371,7.37842548276029,7.48847657470655,714867.963676548,0.0,1.0
1998-07-23,29.19,29.56,29.06,29.5,111700,7.30088948616179,7.39343244984387,7.26837439081404,7.37842548276029,446592.570149164,0.0,1.0
1998-07-24,29.19,29.44,29.12,29.31,121400,7.30088948616179,7.36341851567671,7.28338135789762,7.33090342032895,485374.556992914,0.0,1.0
1998-07-27,29.06,29.19,28.88,29.12,95900,7.26837439081404,7.30088948616179,7.22335348956329,7.28338135789762,383421.91116656,0.0,1.0
1998-07-28,28.69,29.06,28.5,29.06,102600,7.17583142713196,7.26837439081404,7.12830936470062,7.26837439081404,410209.469089563,0.0,1.0
1998-07-29,28.5,29.19,28.5,28.94,93300,7.12830936470062,7.30088948616179,7.12830936470062,7.23836045664688,373026.739435246,0.0,1.0
1998-07-30,28.94,28.94,28.44,28.56,106900,7.23836045664688,7.23836045664688,7.11330239761704,7.1433163317842,427401.483875967,0.0,1.0
1998-07-31,28.81,28.94,28.62,28.94,58500,7.20584536129912,7.23836045664688,7.15832329886778,7.23836045664688,233891.363954575,0.0,1.0
1998-08-03,28.5,28.81,28.5,28.81,101200,7.12830936470062,7.20584536129912,7.12830936470062,7.20584536129912,404612.068926547,0.0,1.0
1998-08-04,28.06,28.69,28.0,28.5,73800,7.01825827275436,7.17583142713196,7.00325130567078,7.12830936470062,295062.951450387,0.0,1.0
1998-08-05,27.88,27.94,27.12,27.88,173700,6.97323737150362,6.9882443385872,6.78314912177827,6.97323737150362,694477.434511278,0.0,1.0
1998-08-06,28.0,28.12,27.56,27.62,134600,7.00325130567078,7.03326523983795,6.89320021372453,6.90820718080811,538150.044244203,0.0,1.0
1998-08-07,28.69,28.81,28.25,28.38,53700,7.17583142713196,7.20584536129912,7.0657803351857,7.09829543053346,214700.277681379,0.0,1.0
1998-08-10,28.62,28.75,28.19,28.56,169300,7.15832329886778,7.19083839421554,7.05077336810212,7.1433163317842,676885.605427515,0.0,1.0
1998-08-11,28.25,28.44,27.94,28.38,125900,7.0657803351857,7.11330239761704,6.9882443385872,7.09829543053346,503366.200374035,0.0,1.0
1998-08-12,28.31,28.56,28.19,28.19,67400,7.08078730226928,7.1433163317842,7.05077336810212,7.05077336810212,269474.836419459,0.0,1.0
1998-08-13,28.31,28.5,28.19,28.5,89700,7.08078730226928,7.12830936470062,7.05077336810212,7.12830936470062,358633.424730349,0.0,1.0
1998-08-14,28.31,28.38,27.94,28.06,134000,7.08078730226928,7.09829543053346,6.9882443385872,7.01825827275436,535751.158460053,0.0,1.0
1998-08-17,28.5,28.56,27.75,28.44,158100,7.12830936470062,7.1433163317842,6.94072227615587,7.11330239761704,632106.404123391,0.0,1.0
1998-08-18,28.94,29.06,28.44,28.56,231400,7.23836045664688,7.26837439081404,7.11330239761704,7.1433163317842,925170.284086986,0.0,1.0
1998-08-19,28.75,29.0,28.62,28.75,74700,7.19083839421554,7.25336742373046,7.15832329886778,7.19083839421554,298661.280126611,0.0,1.0
1998-08-20,28.62,28.88,28.56,28.69,170000,7.15832329886778,7.22335348956329,7.1433163317842,7.17583142713196,679684.305509022,0.0,1.0
1998-08-21,28.44,28.62,28.12,28.62,42000,7.11330239761704,7.15832329886778,7.03326523983795,7.15832329886778,167922.004890464,0.0,1.0
1998-08-24,28.12,28.56,28.0,28.38,39600,7.03326523983795,7.1433163317842,7.00325130567078,7.09829543053346,158326.461753866,0.0,1.0
1998-08-25,27.5,28.25,27.5,28.19,97500,6.87819324664095,7.0657803351857,6.87819324664095,7.05077336810212,389818.939924292,0.0,1.0
1998-08-26,27.31,27.38,26.88,27.31,162000,6.83067118420961,6.84817931247379,6.72312125344395,6.83067118420961,647699.161720362,0.0,1.0
1998-08-27,26.06,27.19,25.88,27.06,198100,6.51802603663502,6.80065725004245,6.47300513538428,6.76814215469469,792032.12306669,0.0,1.0
1998-08-28,25.81,26.25,25.75,26.0,119900,6.4554970071201,6.56554809906636,6.44049004003652,6.50301906955144,479377.34253254,0.0,1.0
1998-08-31,25.06,25.81,25.0,25.62,120600,6.26790991857535,6.4554970071201,6.25290295149177,6.40797494468877,482176.042614048,0.0,1.0
1998-09-01,25.38,25.44,25.06,25.25,73500,6.34794707635445,6.36295404343803,6.26790991857535,6.31543198100669,293863.508558312,0.0,1.0
1998-09-02,25.5,25.75,25.38,25.44,73300,6.37796101052161,6.44049004003652,6.34794707635445,6.36295404343803,293063.879963596,0.0,1.0
1998-09-03,25.75,25.75,25.0,25.44,89700,6.44049004003652,6.44049004003652,6.25290295149177,6.36295404343803,358633.424730349,0.0,1.0
1998-09-04,25.75,26.0,25.62,25.81,114200,6.44049004003652,6.50301906955144,6.40797494468877,6.4554970071201,456587.92758312,0.0,1.0
1998-09-08,25.94,26.62,25.81,26.0,68000,6.48801210246786,6.65809106274844,6.4554970071201,6.50301906955144,271873.722203609,0.0,1.0
1998-09-09,25.88,26.75,25.88,26.12,81700,6.47300513538428,6.6906061580962,6.47300513538428,6.5330330037186,326648.280941689,0.0,1.0
1998-09-10,26.0,26.25,25.75,25.75,92200,6.50301906955144,6.56554809906636,6.44049004003652,6.44049004003652,368628.782164305,0.0,1.0
1998-09-11,26.12,26.44,26.12,26.12,59600,6.5330330037186,6.6130701614977,6.5330330037186,6.5330330037186,238289.321225516,0.0,1.0
1998-09-14,26.38,26.56,26.0,26.0,73600,6.59806319441412,6.64308409566486,6.50301906955144,6.50301906955144,294263.322855671,0.0,1.0
1998-09-15,27.0,27.0,26.44,26.56,38900,6.75313518761111,6.75313518761111,6.6130701614977,6.64308409566486,155527.761672359,0.0,1.0
1998-09-16,26.78,27.25,26.5,27.12,59600,6.69810964163799,6.81566421712603,6.62807712858128,6.78314912177827,238289.321225516,0.0,1.0
1998-09-17,27.19,27.19,26.44,26.56,26900,6.80065725004245,6.80065725004245,6.6130701614977,6.64308409566486,107550.045989369,0.0,1.0
1998-09-18,27.69,28.12,27.31,27.94,87600,6.92571530907229,7.03326523983795,6.83067118420961,6.9882443385872,350237.324485825,0.0,1.0
1998-09-21,28.06,28.06,27.62,27.69,74100,7.01825827275436,7.01825827275436,6.90820718080811,6.92571530907229,296262.394342462,0.0,1.0
1998-09-22,28.88,28.94,28.12,28.12,82500,7.22335348956329,7.23836045664688,7.03326523983795,7.03326523983795,329846.795320555,0.0,1.0
1998-09-23,28.94,29.0,28.75,28.88,156800,7.23836045664688,7.25336742373046,7.19083839421554,7.22335348956329,626908.818257733,0.0,1.0
1998-09-24,28.69,29.0,28.5,28.94,75300,7.17583142713196,7.25336742373046,7.12830936470062,7.23836045664688,301060.165910761,0.0,1.0
1998-09-25,28.56,28.69,28.44,28.62,55400,7.1433163317842,7.17583142713196,7.11330239761704,7.15832329886778,221497.12073647,0.0,1.0
1998-09-28,28.0,28.25,27.88,28.12,44000,7.13081052588122,7.19447847700516,7.10024990934173,7.16137114242071,172771.383495392,0.51,1.0
1998-09-29,27.62,28.0,27.12,28.0,111000,7.03403524017283,7.13081052588122,6.90669933792495,7.13081052588122,435855.081090647,0.0,1.0
1998-09-30,27.94,28.12,27.5,27.62,55200,7.11553021761147,7.16137114242071,7.00347462363334,7.03403524017283,216749.553839673,0.0,1.0
1998-10-01,27.75,27.88,27.56,27.88,85600,7.06714257475728,7.10024990934173,7.01875493190308,7.10024990934173,336118.87334558,0.0,1.0
1998-10-02,27.5,27.62,26.62,27.62,45500,7.00347462363334,7.03403524017283,6.77936343567707,7.03403524017283,178661.317023644,0.0,1.0
1998-10-05,26.88,27.38,26.56,27.38,103800,6.84557810484597,6.97291400709385,6.76408312740732,6.97291400709385,407583.400155038,0.0,1.0
1998-10-06,27.0,27.44,27.0,27.0,113400,6.87613872138546,6.98819431536359,6.87613872138546,6.87613872138546,445278.974735851,0.0,1.0
1998-10-07,26.81,27.0,26.56,27.0,138600,6.82775107853127,6.87613872138546,6.76408312740732,6.87613872138546,544229.858010484,0.0,1.0
1998-10-08,24.88,26.81,24.5,26.56,98500,6.33623449585445,6.82775107853127,6.23945921014607,6.76408312740732,386772.301688548,0.0,1.0
1998-10-09,25.38,25.38,24.94,24.94,138100,6.46357039810233,6.46357039810233,6.3515148041242,6.3515148041242,542266.5468344,0.0,1.0
1998-10-12,26.25,26.31,25.62,25.62,247000,6.68513486801364,6.70041517628339,6.52469163118131,6.52469163118131,969875.720985495,0.0,1.0
1998-10-13,25.94,26.25,25.88,26.06,137600,6.60618660861996,6.68513486801364,6.59090630035021,6.63674722515945,540303.235658316,0.0,1.0
1998-10-14,25.81,26.06,25.75,26.0,107100,6.57307927403551,6.63674722515945,6.55779896576576,6.6214669168897,420541.253917192,0.0,1.0
1998-10-15,25.62,25.88,25.38,25.88,275100,6.52469163118131,6.59090630035021,6.46357039810233,6.59090630035021,1080213.80908142,0.0,1.0
1998-10-16,26.38,26.5,25.75,25.88,99600,6.71824220259809,6.74880281913758,6.55779896576576,6.59090630035021,391091.586275932,0.0,1.0
1998-10-19,26.88,27.31,26.5,26.62,118300,6.84557810484597,6.95508698077914,6.74880281913758,6.77936343567707,464519.424261474,0.0,1.0
1998-10-20,26.88,27.44,26.75,27.12,99600,6.84557810484597,6.98819431536359,6.81247077026152,6.90669933792495,391091.586275932,0.0,1.0
1998-10-21,26.75,27.0,26.69,26.94,57800,6.81247077026152,6.87613872138546,6.79719046199177,6.86085841311571,226958.77195531,0.0,1.0
1998-10-22,26.88,27.0,26.56,26.94,37200,6.84557810484597,6.87613872138546,6.76408312740732,6.86085841311571,146070.351500649,0.0,1.0
1998-10-23,26.5,27.25,26.5,27.0,43800,6.74880281913758,6.9398066725094,6.74880281913758,6.87613872138546,171986.059024958,0.0,1.0
1998-10-26,26.62,26.81,26.31,26.44,36100,6.77936343567707,6.82775107853127,6.70041517628339,6.73352251086783,141751.066913265,0.0,1.0
1998-10-27,26.5,26.75,26.0,26.75,71100,6.74880281913758,6.81247077026152,6.6214669168897,6.81247077026152,279182.849239144,0.0,1.0
1998-10-28,26.5,26.56,26.19,26.44,134800,6.74880281913758,6.76408312740732,6.6698545597439,6.73352251086783,529308.693072246,0.0,1.0
1998-10-29,26.81,26.94,26.62,26.75,88300,6.82775107853127,6.86085841311571,6.77936343567707,6.81247077026152,346720.753696434,0.0,1.0
1998-10-30,26.88,26.88,26.62,26.75,169500,6.84557810484597,6.84557810484597,6.77936343567707,6.81247077026152,665562.488692475,0.0,1.0
1998-11-02,26.81,27.0,26.75,26.94,110500,6.82775107853127,6.87613872138546,6.81247077026152,6.86085841311571,433891.769914563,0.0,1.0
1998-11-03,26.81,26.94,26.69,26.94,73700,6.82775107853127,6.86085841311571,6.79719046199177,6.86085841311571,289392.067354781,0.0,1.0
1998-11-04,27.06,27.12,26.81,26.94,164900,6.8914190296552,6.90669933792495,6.82775107853127,6.86085841311571,647500.025872503,0.0,1.0
1998-11-05,27.25,27.5,27.0,27.0,161000,6.9398066725094,7.00347462363334,6.87613872138546,6.87613872138546,632186.198699047,0.0,1.0
1998-11-06,27.44,27.62,27.12,27.38,90500,6.98819431536359,7.03403524017283,6.90669933792495,6.97291400709385,355359.322871204,0.0,1.0
1998-11-09,27.31,27.56,27.25,27.44,30400,6.95508698077914,7.01875493190308,6.9398066725094,6.98819431536359,119369.319505907,0.0,1.0
1998-11-10,27.19,27.38,27.0,27.25,44800,6.92452636423965,6.97291400709385,6.87613872138546,6.9398066725094,175912.681377126,0.0,1.0
1998-11-11,26.75,27.25,26.75,27.25,35600,6.81247077026152,6.9398066725094,6.81247077026152,6.9398066725094,139787.755737181,0.0,1.0
1998-11-12,27.12,27.12,26.56,26.56,45700,6.90669933792495,6.90669933792495,6.76408312740732,6.76408312740732,179446.641494077,0.0,1.0
1998-11-13,27.06,27.19,27.0,27.19,18400,6.8914190296552,6.92452636423965,6.87613872138546,6.92452636423965,72249.8512798911,0.0,1.0
1998-11-16,26.81,27.19,26.75,27.19,68600,6.82775107853127,6.92452636423965,6.81247077026152,6.92452636423965,269366.293358724,0.0,1.0
1998-11-17,26.81,26.88,26.5,26.88,51700,6.82775107853127,6.84557810484597,6.74880281913758,6.84557810484597,203006.375607085,0.0,1.0
1998-11-18,26.44,26.88,26.44,26.81,59200,6.73352251086783,6.84557810484597,6.73352251086783,6.82775107853127,232456.043248345,0.0,1.0
1998-11-19,26.19,26.5,26.0,26.5,70400,6.6698545597439,6.74880281913758,6.6214669168897,6.74880281913758,276434.213592627,0.0,1.0
1998-11-20,26.06,26.25,26.06,26.12,95000,6.63674722515945,6.68513486801364,6.63674722515945,6.65202753342919,373029.123455959,0.0,1.0
1998-11-23,25.69,26.25,25.69,26.12,95400,6.54251865749602,6.68513486801364,6.54251865749602,6.65202753342919,374599.772396827,0.0,1.0
1998-11-24,25.62,25.88,25.56,25.56,98700,6.52469163118131,6.59090630035021,6.50941132291157,6.50941132291157,387557.626158981,0.0,1.0
1998-11-25,25.5,25.69,25.5,25.69,93400,6.49413101464182,6.54251865749602,6.49413101464182,6.54251865749602,366746.527692491,0.0,1.0
1998-11-27,25.69,25.94,25.5,25.69,37000,6.54251865749602,6.60618660861996,6.49413101464182,6.54251865749602,145285.027030216,0.0,1.0
1998-11-30,25.69,25.88,25.38,25.75,163300,6.54251865749602,6.59090630035021,6.46357039810233,6.55779896576576,641217.430109033,0.0,1.0
1998-12-01,26.19,26.25,25.56,25.62,599000,6.6698545597439,6.68513486801364,6.50941132291157,6.52469163118131,2352046.78894863,0.0,1.0
1998-12-02,26.19,26.5,25.94,26.19,226800,6.6698545597439,6.74880281913758,6.60618660861996,6.6698545597439,890557.949471701,0.0,1.0
1998-12-03,26.06,26.19,25.88,26.19,90700,6.63674722515945,6.6698545597439,6.59090630035021,6.6698545597439,356144.647341637,0.0,1.0
1998-12-04,26.44,26.44,26.0,26.12,172500,6.73352251086783,6.73352251086783,6.6214669168897,6.65202753342919,677342.35574898,0.0,1.0
1998-12-07,26.75,26.88,26.19,26.19,153600,6.81247077026152,6.84557810484597,6.6698545597439,6.6698545597439,603129.193293004,0.0,1.0
1998-12-08,26.94,27.0,26.75,26.75,107300,6.86085841311571,6.87613872138546,6.81247077026152,6.81247077026152,421326.578387626,0.0,1.0
1998-12-09,26.81,27.0,26.81,26.94,104500,6.82775107853127,6.87613872138546,6.82775107853127,6.86085841311571,410332.035801555,0.0,1.0
1998-12-10,26.62,26.94,26.56,26.88,62800,6.77936343567707,6.86085841311571,6.76408312740732,6.84557810484597,246591.88371615,0.0,1.0
1998-12-11,26.75,26.88,26.44,26.81,27600,6.81247077026152,6.84557810484597,6.73352251086783,6.82775107853127,108374.776919837,0.0,1.0
1998-12-14,26.75,26.94,26.5,26.62,40800,6.81247077026152,6.86085841311571,6.74880281913758,6.77936343567707,160206.191968454,0.0,1.0
1998-12-15,26.25,26.94,26.0,26.75,94900,6.68513486801364,6.86085841311571,6.6214669168897,6.81247077026152,372636.461220743,0.0,1.0
1998-12-16,26.94,26.94,26.25,26.44,41200,6.86085841311571,6.86085841311571,6.68513486801364,6.73352251086783,161776.840909321,0.0,1.0
1998-12-17,26.5,26.75,26.38,26.69,108500,6.74880281913758,6.81247077026152,6.71824220259809,6.79719046199177,426038.525210227,0.0,1.0
1998-12-18,25.62,25.94,25.56,25.69,84700,6.65457425147415,6.73769149427164,6.63898976844962,6.6727561483361,326093.588860217,0.51,1.0
1998-12-21,25.75,25.88,25.38,25.38,370400,6.68834063136063,6.72210701124711,6.59223631937603,6.59223631937603,1426033.82897077,0.0,1.0
1998-12-22,25.81,25.94,25.5,25.69,412200,6.70392511438516,6.73769149427164,6.62340528542509,6.6727561483361,1586963.13256413,0.0,1.0
1998-12-23,26.0,26.06,25.56,25.56,449200,6.75327597729617,6.7688604603207,6.63898976844962,6.63898976844962,1729412.51612762,0.0,1.0
1998-12-24,26.0,26.0,25.88,25.88,82700,6.75327597729617,6.75327597729617,6.72210701124711,6.72210701124711,318393.62218111,0.0,1.0
1998-12-28,25.94,26.0,25.81,25.94,68800,6.73769149427164,6.75327597729617,6.70392511438516,6.73769149427164,264878.85376131,0.0,1.0
1998-12-29,25.81,26.0,25.81,25.94,92400,6.70392511438516,6.75327597729617,6.70392511438516,6.73769149427164,355738.460574783,0.0,1.0
1998-12-30,25.62,25.88,25.5,25.69,96900,6.65457425147415,6.72210701124711,6.62340528542509,6.6727561483361,373063.385602775,0.0,1.0
1998-12-31,26.0,26.06,25.56,25.56,101700,6.75327597729617,6.7688604603207,6.63898976844962,6.63898976844962,391543.305632634,0.0,1.0
1999-01-04,25.94,26.0,25.62,25.62,196400,6.73769149427164,6.75327597729617,6.65457425147415,6.65457425147415,756136.727888391,0.0,1.0
1999-01-05,26.44,26.56,25.81,25.81,71400,6.86756218614272,6.89873115219178,6.70392511438516,6.70392511438516,274888.81044415,0.0,1.0
1999-01-06,26.62,26.69,26.19,26.5,98700,6.91431563521631,6.93249753207826,6.80262684020718,6.88314666916725,379993.355613972,0.0,1.0
1999-01-07,26.31,26.69,26.12,26.69,57500,6.83379580625624,6.93249753207826,6.78444494334523,6.93249753207826,221374.042024351,0.0,1.0
1999-01-08,26.44,26.5,26.12,26.5,79400,6.86756218614272,6.88314666916725,6.78444494334523,6.88314666916725,305688.677160582,0.0,1.0
1999-01-11,26.25,26.5,26.12,26.44,112800,6.81821132323171,6.88314666916725,6.78444494334523,6.86756218614272,434278.120701683,0.0,1.0
1999-01-12,26.19,26.38,26.12,26.25,121100,6.80262684020718,6.85197770311819,6.78444494334523,6.81821132323171,466232.98241998,0.0,1.0
1999-01-13,26.38,26.44,25.81,26.06,129300,6.85197770311819,6.86756218614272,6.70392511438516,6.7688604603207,497802.845804322,0.0,1.0
1999-01-14,26.0,26.44,26.0,26.31,96900,6.75327597729617,6.86756218614272,6.75327597729617,6.83379580625624,373063.385602775,0.0,1.0
1999-01-15,26.31,26.38,26.0,26.0,40600,6.83379580625624,6.85197770311819,6.75327597729617,6.75327597729617,156309.323585889,0.0,1.0
1999-01-19,26.25,26.88,26.25,26.81,106700,6.81821132323171,6.98184839498927,6.81821132323171,6.96366649812732,410793.222330404,0.0,1.0
1999-01-20,26.31,26.5,26.19,26.25,74800,6.83379580625624,6.88314666916725,6.80262684020718,6.81821132323171,287978.753798634,0.0,1.0
1999-01-21,25.88,26.12,25.75,26.06,76700,6.72210701124711,6.78444494334523,6.68834063136063,6.7688604603207,295293.722143786,0.0,1.0
1999-01-22,25.81,26.0,25.62,25.81,102800,6.70392511438516,6.75327597729617,6.65457425147415,6.70392511438516,395778.287306143,0.0,1.0
1999-01-25,25.88,26.0,25.62,25.75,39200,6.72210701124711,6.75327597729617,6.65457425147415,6.68834063136063,150919.346910514,0.0,1.0
1999-01-26,25.44,26.0,25.44,25.75,66600,6.60782080240056,6.75327597729617,6.60782080240056,6.68834063136063,256408.890414291,0.0,1.0
1999-01-27,25.25,25.5,24.75,25.5,207900,6.55846993948955,6.62340528542509,6.42859924761847,6.62340528542509,800411.536293261,0.0,1.0
1999-01-28,25.12,25.25,25.0,25.12,68300,6.52470355960307,6.55846993948955,6.49353459355401,6.52470355960307,262953.862091533,0.0,1.0
1999-01-29,24.88,25.12,24.88,25.06,148100,6.46236562750495,6.52470355960307,6.46236562750495,6.50911907657854,570182.532587936,0.0,1.0
1999-02-01,25.19,25.31,24.94,25.0,392600,6.54288545646502,6.57405442251408,6.47795011052948,6.49353459355401,1511503.45910887,0.0,1.0
1999-02-02,25.25,25.31,24.94,25.19,231500,6.55846993948955,6.57405442251408,6.47795011052948,6.54288545646502,891271.143106733,0.0,1.0
1999-02-03,25.5,25.56,25.19,25.25,126400,6.62340528542509,6.63898976844962,6.54288545646502,6.55846993948955,486637.894119616,0.0,1.0
1999-02-04,25.5,25.81,25.31,25.31,183400,6.62340528542509,6.70392511438516,6.57405442251408,6.57405442251408,706086.94447419,0.0,1.0
1999-02-05,25.38,25.94,25.38,25.62,212900,6.59223631937603,6.73769149427164,6.59223631937603,6.65457425147415,819661.452991031,0.0,1.0
1999-02-08,25.38,25.94,25.31,25.38,78400,6.59223631937603,6.73769149427164,6.57405442251408,6.59223631937603,301838.693821028,0.0,1.0
1999-02-09,25.94,26.0,25.38,25.38,137400,6.73769149427164,6.75327597729617,6.59223631937603,6.59223631937603,528987.710854709,0.0,1.0
1999-02-10,25.69,25.94,25.69,25.81,82000,6.6727561483361,6.73769149427164,6.6727561483361,6.70392511438516,315698.633843422,0.0,1.0
1999-02-11,25.62,26.0,25.62,25.75,69200,6.65457425147415,6.75327597729617,6.65457425147415,6.68834063136063,266418.847097132,0.0,1.0
1999-02-12,25.94,26.0,25.62,25.88,340700,6.73769149427164,6.75327597729617,6.65457425147415,6.72210701124711,1311689.32378602,0.0,1.0
1999-02-16,25.88,25.94,25.81,25.81,96200,6.72210701124711,6.73769149427164,6.70392511438516,6.70392511438516,370368.397265088,0.0,1.0
1999-02-17,25.81,26.0,25.81,25.88,142900,6.70392511438516,6.75327597729617,6.70392511438516,6.72210701124711,550162.619222256,0.0,1.0
1999-02-18,25.5,25.81,25.38,25.81,187400,6.62340528542509,6.70392511438516,6.59223631937603,6.70392511438516,721486.877832406,0.0,1.0
1999-02-19,25.38,25.62,25.31,25.62,80400,6.59223631937603,6.65457425147415,6.57405442251408,6.65457425147415,309538.660500136,0.0,1.0
1999-02-22,25.31,25.44,25.19,25.31,80300,6.57405442251408,6.60782080240056,6.54288545646502,6.57405442251408,309153.66216618,0.0,1.0
1999-02-23,24.5,25.12,24.5,25.06,314900,6.36366390168293,6.52470355960307,6.36366390168293,6.50911907657854,1212359.75362553,0.0,1.0
1999-02-24,24.44,24.62,24.38,24.5,98800,6.3480794186584,6.39483286773199,6.33249493563387,6.36366390168293,380378.353947928,0.0,1.0
1999-02-25,24.19,24.44,24.06,24.31,99500,6.28314407272286,6.3480794186584,6.24937769283638,6.31431303877192,383073.342285616,0.0,1.0
1999-02-26,24.5,24.56,24.38,24.38,127000,6.36366390168293,6.37924838470746,6.33249493563387,6.33249493563387,488947.884123348,0.0,1.0
1999-03-01,24.5,24.56,24.06,24.38,78700,6.36366390168293,6.37924838470746,6.24937769283638,6.33249493563387,302993.688822894,0.0,1.0
1999-03-02,24.44,24.56,24.38,24.5,98800,6.3480794186584,6.37924838470746,6.33249493563387,6.36366390168293,380378.353947928,0.0,1.0
1999-03-03,24.81,24.94,24.44,24.56,189800,6.444183730643,6.47795011052948,6.3480794186584,6.37924838470746,730726.837847335,0.0,1.0
1999-03-04,24.5,25.0,24.5,24.88,46600,6.36366390168293,6.49353459355401,6.36366390168293,6.46236562750495,179409.223623213,0.0,1.0
1999-03-05,24.69,24.81,24.5,24.56,26500,6.41301476459394,6.444183730643,6.36366390168293,6.37924838470746,102024.558498179,0.0,1.0
1999-03-08,24.62,24.88,24.56,24.81,32600,6.39483286773199,6.46236562750495,6.37924838470746,6.444183730643,125509.456869458,0.0,1.0
1999-03-09,24.88,24.88,24.5,24.81,75500,6.46236562750495,6.46236562750495,6.36366390168293,6.444183730643,290673.742136321,0.0,1.0
1999-03-10,24.69,24.88,24.56,24.81,207300,6.41301476459394,6.46236562750495,6.37924838470746,6.444183730643,798101.546289528,0.0,1.0
1999-03-11,24.69,24.81,24.5,24.75,115100,6.41301476459394,6.444183730643,6.36366390168293,6.42859924761847,443133.082382657,0.0,1.0
1999-03-12,24.81,24.88,24.62,24.62,56500,6.444183730643,6.46236562750495,6.39483286773199,6.39483286773199,217524.058684797,0.0,1.0
1999-03-15,24.94,25.0,24.69,24.81,69100,6.47795011052948,6.49353459355401,6.41301476459394,6.444183730643,266033.848763176,0.0,1.0
1999-03-16,24.81,25.0,24.75,24.94,84200,6.444183730643,6.49353459355401,6.42859924761847,6.47795011052948,324168.59719044,0.0,1.0
1999-03-17,24.75,24.88,24.69,24.69,118000,6.42859924761847,6.46236562750495,6.41301476459394,6.41301476459394,454298.034067363,0.0,1.0
1999-03-18,24.69,24.81,24.69,24.81,73600,6.41301476459394,6.444183730643,6.41301476459394,6.444183730643,283358.773791169,0.0,1.0
1999-03-19,24.69,24.94,24.62,24.69,206100,6.41301476459394,6.47795011052948,6.39483286773199,6.41301476459394,793481.566282064,0.0,1.0
1999-03-22,24.56,24.81,24.56,24.75,82000,6.37924838470746,6.444183730643,6.37924838470746,6.42859924761847,315698.633843422,0.0,1.0
1999-03-23,24.44,24.56,24.31,24.5,196200,6.3480794186584,6.37924838470746,6.31431303877192,6.36366390168293,755366.73122048,0.0,1.0
1999-03-24,24.75,24.75,24.25,24.5,364200,6.42859924761847,6.42859924761847,6.29872855574739,6.36366390168293,1402163.93226554,0.0,1.0
1999-03-25,24.5,24.75,24.25,24.75,150300,6.36366390168293,6.42859924761847,6.29872855574739,6.42859924761847,578652.495934955,0.0,1.0
1999-03-26,24.56,24.81,24.44,24.5,75400,6.37924838470746,6.444183730643,6.3480794186584,6.36366390168293,290288.743802366,0.0,1.0
1999-03-29,24.56,24.69,23.88,23.88,250300,6.51431390425338,6.54879520749251,6.33395016423334,6.33395016423334,943670.828632653,0.52,1.0
1999-03-30,24.38,24.62,24.38,24.56,108500,6.4665705613069,6.53022835190221,6.4665705613069,6.51431390425338,409062.264908681,0.0,1.0
1999-03-31,24.75,24.75,24.25,24.44,77300,6.56470965514134,6.56470965514134,6.43208925806778,6.48248500895573,291433.300252913,0.0,1.0
1999-04-01,24.56,24.88,24.19,24.88,62400,6.51431390425338,6.59919095838046,6.41617481041895,6.59919095838046,235257.929311536,0.0,1.0
1999-04-05,24.19,24.5,24.19,24.44,51600,6.41617481041895,6.49839945660456,6.41617481041895,6.48248500895573,194540.210776847,0.0,1.0
1999-04-06,24.12,24.25,24.06,24.25,41500,6.39760795482865,6.43208925806778,6.38169350717982,6.43208925806778,156461.603628666,0.0,1.0
1999-04-07,24.19,24.31,24.0,24.12,75800,6.41617481041895,6.4480037057166,6.36577905953099,6.39760795482865,285778.061567539,0.0,1.0
1999-04-08,24.25,24.25,24.06,24.19,76600,6.43208925806778,6.43208925806778,6.38169350717982,6.41617481041895,288794.188866405,0.0,1.0
1999-04-09,24.44,24.69,24.12,24.19,86900,6.48248500895573,6.54879520749251,6.39760795482865,6.41617481041895,327626.827839303,0.0,1.0
1999-04-12,24.56,24.75,24.38,24.5,154700,6.51431390425338,6.56470965514134,6.4665705613069,6.49839945660456,583243.616418184,0.0,1.0
1999-04-13,24.88,25.0,24.56,24.56,101300,6.59919095838046,6.63101985367812,6.51431390425338,6.51431390425338,381917.119218888,0.0,1.0
1999-04-14,25.56,25.62,24.88,24.88,236200,6.77955469840051,6.79546914604934,6.59919095838046,6.59919095838046,890511.584990142,0.0,1.0
1999-04-15,26.0,26.0,25.5,25.56,185100,6.89626064782524,6.89626064782524,6.76364025075168,6.77955469840051,697856.453775086,0.0,1.0
1999-04-16,26.94,27.06,26.0,26.0,163900,7.14558699432354,7.1774158896212,6.89626064782524,6.89626064782524,617929.080355141,0.0,1.0
1999-04-19,26.62,27.38,26.56,27.12,169600,7.06070994019646,7.26229294374828,7.04479549254763,7.19333033727002,639418.98735956,0.0,1.0
1999-04-20,26.69,26.88,26.44,26.81,132400,7.07927679578676,7.12967254667471,7.01296659724998,7.11110569108441,499169.067962298,0.0,1.0
1999-04-21,26.81,27.0,26.5,26.69,98600,7.11110569108441,7.16150144197237,7.02888104489881,7.07927679578676,371737.689585216,0.0,1.0
1999-04-22,26.94,27.0,26.56,26.56,59200,7.14558699432354,7.16150144197237,7.04479549254763,7.04479549254763,223193.420116073,0.0,1.0
1999-04-23,27.0,27.0,26.69,26.69,79500,7.16150144197237,7.16150144197237,7.07927679578676,7.07927679578676,299727.650324794,0.0,1.0
1999-04-26,26.56,27.0,26.5,26.94,54300,7.04479549254763,7.16150144197237,7.02888104489881,7.14558699432354,204719.64041052,0.0,1.0
1999-04-27,26.75,26.94,26.62,26.81,159500,7.09519124343559,7.14558699432354,7.06070994019646,7.11110569108441,601340.380211378,0.0,1.0
1999-04-28,26.88,26.88,26.31,26.69,89200,7.12967254667471,7.12967254667471,6.97848529401085,7.07927679578676,336298.193823542,0.0,1.0
1999-04-29,26.81,27.0,26.38,27.0,64100,7.11110569108441,7.16150144197237,6.99705214960115,7.16150144197237,241667.199821626,0.0,1.0
1999-04-30,27.0,27.0,26.62,26.62,82700,7.16150144197237,7.16150144197237,7.06070994019646,7.06070994019646,311792.159520257,0.0,1.0
1999-05-03,27.06,27.19,26.81,26.81,30900,7.1774158896212,7.21189719286032,7.11110569108441,7.11110569108441,116497.916918693,0.0,1.0
1999-05-04,27.25,27.44,27.0,27.12,73700,7.22781164050915,7.2782073913971,7.16150144197237,7.19333033727002,277860.727408016,0.0,1.0
1999-05-05,27.12,27.25,26.5,27.25,71600,7.19333033727002,7.22781164050915,7.02888104489881,7.22781164050915,269943.393248494,0.0,1.0
1999-05-06,27.19,27.25,26.69,27.12,65200,7.21189719286032,7.22781164050915,7.07927679578676,7.19333033727002,245814.374857567,0.0,1.0
1999-05-07,27.19,27.25,27.0,27.0,60000,7.21189719286032,7.22781164050915,7.16150144197237,7.16150144197237,226209.547414939,0.0,1.0
1999-05-10,27.25,27.38,26.81,27.0,227500,7.22781164050915,7.26229294374828,7.11110569108441,7.16150144197237,857711.200614976,0.0,1.0
1999-05-11,27.5,27.5,26.94,27.06,104400,7.29412183904593,7.29412183904593,7.14558699432354,7.1774158896212,393604.612501993,0.0,1.0
1999-05-12,27.38,27.69,27.25,27.38,269400,7.26229294374828,7.34451758993389,7.22781164050915,7.26229294374828,1015680.86789307,0.0,1.0
1999-05-13,27.75,27.75,27.31,27.5,35600,7.36043203758271,7.36043203758271,7.24372608815798,7.29412183904593,134217.66479953,0.0,1.0
1999-05-14,27.31,27.69,27.19,27.69,117900,7.24372608815798,7.34451758993389,7.21189719286032,7.34451758993389,444501.760670354,0.0,1.0
1999-05-17,27.0,27.44,26.81,27.31,46800,7.16150144197237,7.2782073913971,7.11110569108441,7.24372608815798,176443.446983652,0.0,1.0
1999-05-18,26.81,27.12,26.69,27.12,22500,7.11110569108441,7.19333033727002,7.07927679578676,7.19333033727002,84828.580280602,0.0,1.0
1999-05-19,27.12,27.19,26.81,26.88,142400,7.19333033727002,7.21189719286032,7.11110569108441,7.12967254667471,536870.659198121,0.0,1.0
1999-05-20,27.38,27.62,27.0,27.06,140200,7.26229294374828,7.32595073434359,7.16150144197237,7.1774158896212,528576.30912624,0.0,1.0
1999-05-21,27.69,27.69,27.38,27.62,38400,7.34451758993389,7.34451758993389,7.26229294374828,7.32595073434359,144774.110345561,0.0,1.0
1999-05-24,27.38,27.75,27.19,27.75,100100,7.26229294374828,7.36043203758271,7.21189719286032,7.36043203758271,377392.928270589,0.0,1.0
1999-05-25,27.44,27.69,27.0,27.56,35500,7.2782073913971,7.34451758993389,7.16150144197237,7.31003628669476,133840.648887172,0.0,1.0
1999-05-26,27.0,27.62,26.88,27.62,37000,7.16150144197237,7.32595073434359,7.12967254667471,7.32595073434359,139495.887572545,0.0,1.0
1999-05-27,27.12,27.25,26.81,27.12,36800,7.19333033727002,7.22781164050915,7.11110569108441,7.19333033727002,138741.855747829,0.0,1.0
1999-05-28,27.44,27.5,27.0,27.06,40300,7.2782073913971,7.29412183904593,7.16150144197237,7.1774158896212,151937.412680367,0.0,1.0
1999-06-01,27.12,27.38,26.88,27.25,45200,7.19333033727002,7.26229294374828,7.12967254667471,7.22781164050915,170411.192385921,0.0,1.0
1999-06-02,27.31,27.38,27.0,27.12,99400,7.24372608815798,7.26229294374828,7.16150144197237,7.19333033727002,374753.816884082,0.0,1.0
1999-06-03,27.62,27.62,27.19,27.44,53000,7.32595073434359,7.32595073434359,7.21189719286032,7.2782073913971,199818.433549862,0.0,1.0
1999-06-04,27.56,27.69,27.19,27.69,245300,7.31003628669476,7.34451758993389,7.21189719286032,7.34451758993389,924820.033014741,0.0,1.0
1999-06-07,27.69,27.69,27.31,27.56,45700,7.34451758993389,7.34451758993389,7.24372608815798,7.31003628669476,172296.271947712,0.0,1.0
1999-06-08,27.67,27.75,27.44,27.69,45600,7.33921277405094,7.36043203758271,7.2782073913971,7.34451758993389,171919.256035353,0.0,1.0
1999-06-09,27.62,27.75,27.56,27.69,50600,7.32595073434359,7.36043203758271,7.31003628669476,7.34451758993389,190770.051653265,0.0,1.0
1999-06-10,27.62,27.62,27.5,27.56,61700,7.32595073434359,7.32595073434359,7.29412183904593,7.31003628669476,232618.817925028,0.0,1.0
1999-06-11,27.44,27.69,27.25,27.56,63300,7.2782073913971,7.34451758993389,7.22781164050915,7.31003628669476,238651.07252276,0.0,1.0
1999-06-14,27.38,27.56,27.38,27.38,25600,7.26229294374828,7.31003628669476,7.26229294374828,7.26229294374828,96516.0735637071,0.0,1.0
1999-06-15,27.75,28.0,27.44,27.5,162900,7.36043203758271,7.42674223611949,7.2782073913971,7.29412183904593,614158.921231559,0.0,1.0
1999-06-16,28.19,28.19,27.75,27.81,285300,7.47713798700745,7.47713798700745,7.36043203758271,7.37634648523154,1075626.39795803,0.0,1.0
1999-06-17,28.12,28.25,28.0,28.12,37100,7.45857113141715,7.49305243465628,7.42674223611949,7.45857113141715,139872.903484904,0.0,1.0
1999-06-18,28.0,28.25,28.0,28.25,60000,7.42674223611949,7.49305243465628,7.42674223611949,7.49305243465628,226209.547414939,0.0,1.0
1999-06-21,28.19,28.19,28.0,28.0,190600,7.47713798700745,7.47713798700745,7.42674223611949,7.42674223611949,718592.328954788,0.0,1.0
1999-06-22,27.94,28.19,27.81,28.06,55500,7.41082778847067,7.47713798700745,7.37634648523154,7.44265668376832,209243.831358818,0.0,1.0
1999-06-23,27.69,27.81,27.44,27.75,96800,7.34451758993389,7.37634648523154,7.2782073913971,7.36043203758271,364951.403162767,0.0,1.0
1999-06-24,27.38,27.75,27.38,27.75,85000,7.26229294374828,7.36043203758271,7.26229294374828,7.36043203758271,320463.525504496,0.0,1.0
1999-06-25,27.62,27.88,27.38,27.38,107900,7.32595073434359,7.39491334082184,7.26229294374828,7.26229294374828,406800.169434531,0.0,1.0
1999-06-28,27.62,27.75,27.25,27.25,311000,7.46387594730009,7.49900642786305,7.36388919492858,7.36388919492858,1150852.46065849,0.52,1.0
1999-06-29,27.38,27.69,27.19,27.69,109700,7.39901967549154,7.48279235991092,7.34767512697645,7.48279235991092,405943.777923589,0.0,1.0
1999-06-30,27.75,27.75,27.31,27.38,299000,7.49900642786305,7.49900642786305,7.38010326288072,7.39901967549154,1106446.57793211,0.0,1.0
1999-07-01,28.19,28.19,27.62,27.62,119400,7.61790959284539,7.61790959284539,7.46387594730009,7.46387594730009,441838.533127406,0.0,1.0
1999-07-02,27.19,28.19,27.19,28.19,109200,7.34767512697645,7.61790959284539,7.34767512697645,7.61790959284539,404093.532809989,0.0,1.0
1999-07-06,27.5,27.62,27.12,27.12,24700,7.43144781139582,7.46387594730009,7.32875871436562,7.32875871436562,91402.1086117833,0.0,1.0
1999-07-07,27.56,27.69,27.5,27.5,43400,7.44766187934795,7.48279235991092,7.43144781139582,7.43144781139582,160601.27586038,0.0,1.0
1999-07-08,27.5,27.62,27.44,27.5,101100,7.43144781139582,7.46387594730009,7.41523374344368,7.43144781139582,374119.561969688,0.0,1.0
1999-07-09,27.62,27.62,27.19,27.5,22800,7.46387594730009,7.46387594730009,7.34767512697645,7.43144781139582,84371.1771801077,0.0,1.0
1999-07-12,27.56,27.62,27.44,27.5,50000,7.44766187934795,7.46387594730009,7.41523374344368,7.43144781139582,185024.511359885,0.0,1.0
1999-07-13,27.81,28.0,27.56,28.0,100700,7.51522049581519,7.56656504433029,7.44766187934795,7.56656504433029,372639.365878809,0.0,1.0
1999-07-14,27.69,27.88,27.62,27.81,30300,7.48279235991092,7.53413690842601,7.46387594730009,7.51522049581519,112124.85388409,0.0,1.0
1999-07-15,27.75,27.88,27.69,27.69,109700,7.49900642786305,7.53413690842601,7.48279235991092,7.48279235991092,405943.777923588,0.0,1.0
1999-07-16,27.75,28.19,27.62,27.62,87100,7.49900642786305,7.61790959284539,7.46387594730009,7.46387594730009,322312.69878892,0.0,1.0
1999-07-19,28.06,28.19,27.88,28.12,47000,7.58277911228242,7.61790959284539,7.53413690842601,7.59899318023456,173923.040678292,0.0,1.0
1999-07-20,27.94,28.19,27.75,28.0,30000,7.55035097637815,7.61790959284539,7.49900642786305,7.56656504433029,111014.706815931,0.0,1.0
1999-07-21,28.0,28.12,27.75,27.88,51700,7.56656504433029,7.59899318023456,7.49900642786305,7.53413690842601,191315.344746121,0.0,1.0
1999-07-22,27.75,28.06,27.56,28.06,46500,7.49900642786305,7.58277911228242,7.44766187934795,7.58277911228242,172072.795564693,0.0,1.0
1999-07-23,27.81,27.88,27.62,27.75,119500,7.51522049581519,7.53413690842601,7.46387594730009,7.49900642786305,442208.582150126,0.0,1.0
1999-07-26,27.75,27.94,27.5,27.88,64500,7.49900642786305,7.55035097637815,7.43144781139582,7.53413690842601,238681.619654252,0.0,1.0
1999-07-27,27.81,27.81,27.62,27.81,53400,7.51522049581519,7.51522049581519,7.46387594730009,7.51522049581519,197606.178132357,0.0,1.0
1999-07-28,27.56,27.81,27.5,27.69,75500,7.44766187934795,7.51522049581519,7.43144781139582,7.48279235991092,279387.012153427,0.0,1.0
1999-07-29,27.38,27.44,27.06,27.44,42300,7.39901967549154,7.41523374344368,7.31254464641348,7.41523374344368,156530.736610463,0.0,1.0
1999-07-30,28.12,28.12,27.31,27.38,82400,7.59899318023456,7.59899318023456,7.38010326288072,7.39901967549154,304920.394721091,0.0,1.0
1999-08-02,27.75,28.12,27.62,28.12,52200,7.49900642786305,7.59899318023456,7.46387594730009,7.59899318023456,193165.58985972,0.0,1.0
1999-08-03,27.81,27.81,27.75,27.75,168500,7.51522049581519,7.51522049581519,7.49900642786305,7.49900642786305,623532.603282813,0.0,1.0
1999-08-04,27.94,28.0,27.75,27.81,79700,7.55035097637815,7.56656504433029,7.49900642786305,7.51522049581519,294929.071107657,0.0,1.0
1999-08-05,28.0,28.0,27.75,27.81,28500,7.56656504433029,7.56656504433029,7.49900642786305,7.51522049581519,105463.971475135,0.0,1.0
1999-08-06,27.75,27.94,27.62,27.88,183800,7.49900642786305,7.55035097637815,7.46387594730009,7.53413690842601,680150.103758938,0.0,1.0
1999-08-09,27.75,27.88,27.62,27.62,37500,7.49900642786305,7.53413690842601,7.46387594730009,7.46387594730009,138768.383519914,0.0,1.0
1999-08-10,27.69,27.81,27.38,27.81,82300,7.48279235991092,7.51522049581519,7.39901967549154,7.51522049581519,304550.345698371,0.0,1.0
1999-08-11,27.81,27.81,27.62,27.69,98600,7.51522049581519,7.51522049581519,7.46387594730009,7.48279235991092,364868.336401694,0.0,1.0
1999-08-12,27.81,27.94,27.62,27.75,30600,7.51522049581519,7.55035097637815,7.46387594730009,7.49900642786305,113235.00095225,0.0,1.0
1999-08-13,27.94,27.94,27.75,27.81,22300,7.55035097637815,7.55035097637815,7.49900642786305,7.51522049581519,82520.9320665088,0.0,1.0
1999-08-16,27.94,27.94,27.75,27.81,27300,7.55035097637815,7.55035097637815,7.49900642786305,7.51522049581519,101023.383202497,0.0,1.0
1999-08-17,27.94,28.0,27.88,27.88,25100,7.55035097637815,7.56656504433029,7.53413690842601,7.53413690842601,92882.3047026624,0.0,1.0
1999-08-18,27.94,28.0,27.88,27.94,24000,7.55035097637815,7.56656504433029,7.53413690842601,7.55035097637815,88811.7654527449,0.0,1.0
1999-08-19,28.0,28.06,27.88,27.88,30600,7.56656504433029,7.58277911228242,7.53413690842601,7.53413690842601,113235.00095225,0.0,1.0
1999-08-20,27.94,28.06,27.88,28.06,15500,7.55035097637815,7.58277911228242,7.53413690842601,7.58277911228242,57357.5985215644,0.0,1.0
1999-08-23,27.94,28.12,27.88,27.94,27600,7.55035097637815,7.59899318023456,7.53413690842601,7.55035097637815,102133.530270657,0.0,1.0
1999-08-24,27.81,27.94,27.75,27.88,101200,7.51522049581519,7.55035097637815,7.49900642786305,7.53413690842601,374489.610992408,0.0,1.0
1999-08-25,27.81,27.94,27.75,27.81,55600,7.51522049581519,7.55035097637815,7.49900642786305,7.51522049581519,205747.256632192,0.0,1.0
1999-08-26,27.75,27.88,27.56,27.69,52600,7.49900642786305,7.53413690842601,7.44766187934795,7.48279235991092,194645.785950599,0.0,1.0
1999-08-27,27.56,27.75,27.56,27.75,37000,7.44766187934795,7.49900642786305,7.44766187934795,7.49900642786305,136918.138406315,0.0,1.0
1999-08-30,27.44,27.62,27.38,27.62,29000,7.41523374344368,7.46387594730009,7.39901967549154,7.46387594730009,107314.216588733,0.0,1.0
1999-08-31,27.75,27.75,27.38,27.56,70100,7.49900642786305,7.49900642786305,7.39901967549154,7.44766187934795,259404.364926559,0.0,1.0
1999-09-01,27.56,27.75,27.5,27.75,108800,7.44766187934795,7.49900642786305,7.43144781139582,7.49900642786305,402613.336719111,0.0,1.0
1999-09-02,27.5,27.62,27.38,27.5,27700,7.43144781139582,7.46387594730009,7.39901967549154,7.43144781139582,102503.579293376,0.0,1.0
1999-09-03,27.62,27.62,27.38,27.44,28000,7.46387594730009,7.46387594730009,7.39901967549154,7.41523374344368,103613.726361536,0.0,1.0
1999-09-07,27.38,27.62,27.38,27.62,101200,7.39901967549154,7.46387594730009,7.39901967549154,7.46387594730009,374489.610992408,0.0,1.0
1999-09-08,27.19,27.44,26.88,27.44,40200,7.34767512697645,7.41523374344368,7.26390244255708,7.41523374344368,148759.707133348,0.0,1.0
1999-09-09,27.0,27.19,27.0,27.12,77200,7.29633057846135,7.34767512697645,7.29633057846135,7.32875871436562,285677.845539663,0.0,1.0
1999-09-10,26.88,27.12,26.75,27.06,33600,7.26390244255708,7.32875871436562,7.22877196199411,7.31254464641348,124336.471633843,0.0,1.0
1999-09-13,26.62,26.69,26.38,26.5,126300,7.19364148143115,7.21255789404198,7.12878520962261,7.16121334552688,467371.91569507,0.0,1.0
1999-09-14,26.25,26.62,26.25,26.62,121200,7.09365472905964,7.19364148143115,7.09365472905964,7.19364148143115,448499.415536362,0.0,1.0
1999-09-15,26.12,26.56,26.12,26.5,59700,7.05852424849668,7.17742741347902,7.05852424849668,7.16121334552688,220919.266563703,0.0,1.0
1999-09-16,26.19,26.44,26.0,26.0,66700,7.07744066110751,7.14499927757474,7.02609611259241,7.02609611259241,246822.698154087,0.0,1.0
1999-09-17,26.69,27.12,26.25,26.44,67900,7.21255789404198,7.32875871436562,7.09365472905964,7.14499927757474,251263.286426724,0.0,1.0
1999-09-20,26.69,26.88,26.56,26.62,55000,7.21255789404198,7.26390244255708,7.17742741347902,7.19364148143115,203526.962495874,0.0,1.0
1999-09-21,26.56,26.56,26.44,26.44,61700,7.17742741347902,7.17742741347902,7.14499927757474,7.14499927757474,228320.247018098,0.0,1.0
1999-09-22,26.19,26.5,26.0,26.44,58400,7.07744066110751,7.16121334552688,7.02609611259241,7.14499927757474,216108.629268346,0.0,1.0
1999-09-23,26.25,26.25,26.12,26.12,37300,7.09365472905964,7.09365472905964,7.05852424849668,7.05852424849668,138028.285474474,0.0,1.0
1999-09-24,26.38,26.5,26.19,26.19,98000,7.12878520962261,7.16121334552688,7.07744066110751,7.07744066110751,362648.042265375,0.0,1.0
1999-09-27,26.38,26.69,26.25,26.25,78300,7.12878520962261,7.21255789404198,7.09365472905964,7.09365472905964,289748.38478958,0.0,1.0
1999-09-28,25.94,25.94,25.5,25.56,235700,7.15040396689212,7.15040396689212,7.02911723807822,7.04565633746194,855064.696807254,0.52,1.0
1999-09-29,25.94,26.06,25.75,26.0,52000,7.15040396689212,7.18348216565955,7.09803015217703,7.16694306627583,188643.88728883,0.0,1.0
1999-09-30,26.88,27.0,25.81,26.06,194100,7.40951652390363,7.44259472267106,7.11456925156074,7.18348216565955,704149.586976191,0.0,1.0
1999-10-01,26.31,26.88,26.12,26.88,39200,7.25239507975835,7.40951652390363,7.20002126504326,7.40951652390363,142208.468879272,0.0,1.0
1999-10-04,26.25,26.25,26.0,26.19,33400,7.23585598037464,7.23585598037464,7.16694306627583,7.21931688099093,121167.419912441,0.0,1.0
1999-10-05,26.38,26.5,26.12,26.19,42200,7.27169069570602,7.30476889447345,7.20002126504326,7.21931688099093,153091.770069012,0.0,1.0
1999-10-06,26.69,26.88,26.25,26.25,96100,7.35714270918854,7.40951652390363,7.23585598037464,7.23585598037464,348628.414778011,0.0,1.0
1999-10-07,26.88,26.88,26.44,26.62,120100,7.40951652390363,7.40951652390363,7.28822979508973,7.33784709324087,435694.824295932,0.0,1.0
1999-10-08,26.94,27.0,26.62,26.81,94200,7.42605562328735,7.44259472267106,7.33784709324087,7.39022090795597,341735.657357842,0.0,1.0
1999-10-11,26.88,27.0,26.38,26.94,49400,7.40951652390363,7.44259472267106,7.27169069570602,7.42605562328735,179211.692924389,0.0,1.0
1999-10-12,26.56,26.88,26.5,26.62,25500,7.32130799385716,7.40951652390363,7.30476889447345,7.33784709324087,92508.0601127916,0.0,1.0
1999-10-13,26.12,26.62,26.0,26.62,32900,7.20002126504326,7.33784709324087,7.16694306627583,7.33784709324087,119353.536380817,0.0,1.0
1999-10-14,26.31,26.38,26.0,26.0,34400,7.25239507975835,7.27169069570602,7.16694306627583,7.16694306627583,124795.186975688,0.0,1.0
1999-10-15,26.25,26.56,26.12,26.25,64200,7.23585598037464,7.32130799385716,7.20002126504326,7.23585598037464,232902.64546044,0.0,1.0
1999-10-18,26.44,26.5,26.31,26.5,38300,7.28822979508973,7.30476889447345,7.25239507975835,7.30476889447345,138943.47852235,0.0,1.0
1999-10-19,26.5,26.56,26.44,26.44,74000,7.30476889447345,7.32130799385716,7.28822979508973,7.28822979508973,268454.762680258,0.0,1.0
1999-10-20,26.56,26.69,26.5,26.5,384500,7.32130799385716,7.35714270918854,7.30476889447345,7.30476889447345,1394876.43581837,0.0,1.0
1999-10-21,26.31,26.75,26.31,26.56,1391400,7.25239507975835,7.37368180857225,7.25239507975835,7.32130799385716,5047675.0918015,0.0,1.0
1999-10-22,26.5,26.5,26.31,26.38,47000,7.30476889447345,7.30476889447345,7.25239507975835,7.27169069570602,170505.051972596,0.0,1.0
1999-10-25,26.44,26.5,26.06,26.38,35500,7.28822979508973,7.30476889447345,7.18348216565955,7.27169069570602,128785.730745259,0.0,1.0
1999-10-26,26.5,26.56,26.25,26.38,35800,7.30476889447345,7.32130799385716,7.23585598037464,7.27169069570602,129874.060864233,0.0,1.0
1999-10-27,26.44,26.75,26.38,26.56,22600,7.28822979508973,7.37368180857225,7.27169069570602,7.32130799385716,81987.5356293761,0.0,1.0
1999-10-28,26.62,26.94,26.5,26.56,48900,7.33784709324087,7.42605562328735,7.30476889447345,7.32130799385716,177397.809392765,0.0,1.0
1999-10-29,27.06,27.19,26.56,26.56,30400,7.45913382205477,7.49496853738615,7.32130799385716,7.32130799385716,110284.118722701,0.0,1.0
1999-11-01,27.12,27.25,27.0,27.0,43700,7.47567292143849,7.51150763676987,7.44259472267106,7.44259472267106,158533.420663882,0.0,1.0
1999-11-02,27.38,27.62,27.06,27.06,55200,7.54734235210124,7.6134987496361,7.45913382205477,7.45913382205477,200252.74189122,0.0,1.0
1999-11-03,27.38,27.62,27.31,27.38,38600,7.54734235210124,7.6134987496361,7.52804673615358,7.54734235210124,140031.808641324,0.0,1.0
1999-11-04,27.25,27.44,27.19,27.25,27300,7.51150763676987,7.56388145148496,7.49496853738615,7.51150763676987,99038.0408266357,0.0,1.0
1999-11-05,26.88,27.25,26.62,27.12,67000,7.40951652390363,7.51150763676987,7.33784709324087,7.47567292143849,243060.393237531,0.0,1.0
1999-11-08,27.19,27.25,26.62,26.88,35300,7.49496853738615,7.51150763676987,7.33784709324087,7.40951652390363,128060.17733261,0.0,1.0
1999-11-09,27.12,27.19,26.88,27.0,55900,7.47567292143849,7.49496853738615,7.40951652390363,7.44259472267106,202792.178835492,0.0,1.0
1999-11-10,27.12,27.19,26.94,27.06,52000,7.47567292143849,7.49496853738615,7.42605562328735,7.45913382205477,188643.88728883,0.0,1.0
1999-11-11,27.25,27.5,27.0,27.0,37600,7.51150763676987,7.58042055086867,7.44259472267106,7.44259472267106,136404.041578077,0.0,1.0
1999-11-12,26.88,27.12,26.75,27.0,27700,7.40951652390363,7.47567292143849,7.37368180857225,7.44259472267106,100489.147651934,0.0,1.0
1999-11-15,26.81,26.94,26.62,26.75,43600,7.39022090795597,7.42605562328735,7.33784709324087,7.37368180857225,158170.643957557,0.0,1.0
1999-11-16,26.75,26.94,26.69,26.69,19800,7.37368180857225,7.42605562328735,7.35714270918854,7.35714270918854,71829.7878522853,0.0,1.0
1999-11-17,26.94,27.0,26.75,26.88,30900,7.42605562328735,7.44259472267106,7.37368180857225,7.40951652390363,112098.002254324,0.0,1.0
1999-11-18,26.94,27.06,26.69,26.69,81000,7.42605562328735,7.45913382205477,7.35714270918854,7.35714270918854,293849.132122985,0.0,1.0
1999-11-19,27.38,27.38,26.81,27.0,96400,7.54734235210124,7.54734235210124,7.39022090795597,7.44259472267106,349716.744896985,0.0,1.0
1999-11-22,27.0,27.31,26.94,27.31,107100,7.44259472267106,7.52804673615358,7.42605562328735,7.52804673615358,388533.852473725,0.0,1.0
1999-11-23,26.81,27.12,26.56,26.88,73200,7.39022090795597,7.47567292143849,7.32130799385716,7.40951652390363,265552.549029661,0.0,1.0
1999-11-24,26.69,26.88,26.69,26.88,136200,7.35714270918854,7.40951652390363,7.35714270918854,7.40951652390363,494101.874014205,0.0,1.0
1999-11-26,26.56,26.75,26.56,26.62,24500,7.32130799385716,7.37368180857225,7.32130799385716,7.33784709324087,88880.2930495449,0.0,1.0
1999-11-29,26.5,26.69,26.31,26.69,77900,7.30476889447345,7.35714270918854,7.25239507975835,7.35714270918854,282603.05422692,0.0,1.0
1999-11-30,26.75,26.81,26.25,26.5,150200,7.37368180857225,7.39022090795597,7.23585598037464,7.30476889447345,544890.612899659,0.0,1.0
1999-12-01,26.75,26.81,26.56,26.75,169300,7.37368180857225,7.39022090795597,7.32130799385716,7.37368180857225,614180.963807672,0.0,1.0
1999-12-02,26.56,26.75,26.38,26.62,90700,7.32130799385716,7.37368180857225,7.27169069570602,7.33784709324087,329038.472636478,0.0,1.0
1999-12-03,26.44,26.62,26.38,26.56,89800,7.28822979508973,7.33784709324087,7.27169069570602,7.32130799385716,325773.482279557,0.0,1.0
1999-12-06,26.06,26.75,25.5,26.44,140100,7.18348216565955,7.37368180857225,7.02911723807822,7.28822979508973,508250.165560867,0.0,1.0
1999-12-07,26.56,26.69,26.06,26.06,1071000,7.32130799385716,7.35714270918854,7.18348216565955,7.18348216565955,3885338.52473725,0.0,1.0
1999-12-08,26.38,26.62,26.25,26.62,37500,7.27169069570602,7.33784709324087,7.23585598037464,7.33784709324087,136041.264871752,0.0,1.0
1999-12-09,26.44,26.69,26.31,26.38,136400,7.28822979508973,7.35714270918854,7.25239507975835,7.27169069570602,494827.427426854,0.0,1.0
1999-12-10,26.0,26.56,26.0,26.44,54800,7.16694306627583,7.32130799385716,7.16694306627583,7.28822979508973,198801.635065921,0.0,1.0
1999-12-13,25.94,26.31,25.56,26.0,83800,7.15040396689212,7.25239507975835,7.04565633746194,7.16694306627583,304006.879900076,0.0,1.0
1999-12-14,25.62,25.62,25.19,25.38,150300,7.06219543684565,7.06219543684565,6.9436652245957,6.9960390393108,545253.389605984,0.0,1.0
1999-12-15,26.0,26.0,25.31,25.38,102000,7.16694306627583,7.16694306627583,6.97674342336313,6.9960390393108,370032.240451167,0.0,1.0
1999-12-16,25.56,25.81,25.44,25.44,153000,7.18899519878745,7.25931009705415,7.15524404761944,7.15524404761944,543981.445509882,0.52,1.0
1999-12-17,25.5,25.75,25.5,25.69,363800,7.17211962320345,7.24243452147015,7.17211962320345,7.22555894588614,1293466.99265683,0.0,1.0
1999-12-20,25.94,26.0,25.5,25.5,68500,7.29587384415284,7.31274941973685,7.17211962320345,7.17211962320345,243547.248479914,0.0,1.0
1999-12-21,26.0,26.25,25.56,25.69,194400,7.31274941973685,7.38306431800355,7.18899519878745,7.22555894588614,691176.424883144,0.0,1.0
1999-12-22,25.75,26.06,25.5,25.75,107600,7.24243452147015,7.32962499532085,7.17211962320345,7.24243452147015,382564.728999106,0.0,1.0
1999-12-23,25.81,26.0,25.75,25.75,45200,7.25931009705415,7.31274941973685,7.24243452147015,7.24243452147015,160705.6296539,0.0,1.0
1999-12-27,26.0,26.12,25.88,25.88,317200,7.31274941973685,7.34650057090486,7.27899826856883,7.27899826856883,1127783.7550048,0.0,1.0
1999-12-28,26.0,26.06,25.88,25.94,73400,7.31274941973685,7.32962499532085,7.27899826856883,7.29587384415284,260968.876473368,0.0,1.0
1999-12-29,26.44,26.44,25.94,26.0,24000,7.43650364068624,7.43650364068624,7.29587384415284,7.31274941973685,85330.4228250795,0.0,1.0
1999-12-30,26.81,26.81,26.25,26.25,50000,7.54056969012096,7.54056969012096,7.38306431800355,7.38306431800355,177771.714218916,0.0,1.0
1999-12-31,27.75,27.75,26.5,26.56,56400,7.80495370760375,7.80495370760375,7.45337921627025,7.47025479185425,200526.493638937,0.0,1.0
2000-01-03,26.81,27.0,26.25,27.0,51000,7.54056969012096,7.59400901280365,7.38306431800355,7.59400901280365,181327.148503294,0.0,1.0
2000-01-04,26.12,26.62,25.5,26.62,60200,7.34650057090486,7.48713036743826,7.17211962320345,7.48713036743826,214037.143919575,0.0,1.0
2000-01-05,26.19,26.25,25.81,26.19,66400,7.36618874241954,7.38306431800355,7.25931009705415,7.36618874241954,236080.83648272,0.0,1.0
2000-01-06,26.69,26.81,25.81,26.06,36600,7.50681853895294,7.54056969012096,7.25931009705415,7.32962499532085,130128.894808246,0.0,1.0
2000-01-07,27.19,27.19,26.44,26.56,29300,7.64744833548634,7.64744833548634,7.43650364068624,7.47025479185425,104174.224532285,0.0,1.0
2000-01-10,26.88,27.25,26.81,27.0,74300,7.56025786163563,7.66432391107035,7.54056969012096,7.59400901280365,264168.767329309,0.0,1.0
2000-01-11,26.75,26.94,26.62,26.94,180400,7.52369411453695,7.57713343721964,7.48713036743826,7.57713343721964,641400.344901848,0.0,1.0
2000-01-12,26.62,26.88,26.31,26.75,191500,7.48713036743826,7.56025786163563,7.39993989358755,7.52369411453695,680865.665458447,0.0,1.0
2000-01-13,26.88,26.88,26.5,26.5,131800,7.56025786163563,7.56025786163563,7.45337921627025,7.45337921627025,468606.238681062,0.0,1.0
2000-01-14,26.88,27.0,26.62,26.75,49800,7.56025786163563,7.59400901280365,7.48713036743826,7.52369411453695,177060.62736204,0.0,1.0
2000-01-18,26.88,27.12,26.5,27.12,56400,7.56025786163563,7.62776016397166,7.45337921627025,7.62776016397166,200526.493638937,0.0,1.0
2000-01-19,27.25,27.25,26.75,26.94,80800,7.66432391107035,7.66432391107035,7.52369411453695,7.57713343721964,287279.090177768,0.0,1.0
2000-01-20,27.25,27.38,26.75,27.12,39300,7.66432391107035,7.70088765816903,7.52369411453695,7.62776016397166,139728.567376068,0.0,1.0
2000-01-21,26.88,27.12,26.81,27.12,49500,7.56025786163563,7.62776016397166,7.54056969012096,7.62776016397166,175993.997076727,0.0,1.0
2000-01-24,26.69,27.12,26.62,27.12,32500,7.50681853895294,7.62776016397166,7.48713036743826,7.62776016397166,115551.614242295,0.0,1.0
2000-01-25,26.56,26.75,26.5,26.75,23700,7.47025479185425,7.52369411453695,7.45337921627025,7.52369411453695,84263.7925397661,0.0,1.0
2000-01-26,26.88,26.88,26.38,26.5,30400,7.56025786163563,7.56025786163563,7.41962806510223,7.45337921627025,108085.202245101,0.0,1.0
2000-01-27,26.62,26.75,26.5,26.75,43700,7.48713036743826,7.52369411453695,7.45337921627025,7.52369411453695,155372.478227332,0.0,1.0
2000-01-28,26.38,26.62,26.38,26.5,88800,7.41962806510223,7.48713036743826,7.41962806510223,7.45337921627025,315722.564452794,0.0,1.0
2000-01-31,25.88,26.44,25.88,26.38,66200,7.27899826856883,7.43650364068624,7.27899826856883,7.41962806510223,235369.749625844,0.0,1.0
2000-02-01,26.5,26.5,25.75,25.88,105500,7.45337921627025,7.45337921627025,7.24243452147015,7.27899826856883,375098.317001912,0.0,1.0
2000-02-02,26.06,26.44,26.0,26.25,91100,7.32962499532085,7.43650364068624,7.31274941973685,7.38306431800355,323900.063306865,0.0,1.0
2000-02-03,26.19,26.19,25.94,26.0,57900,7.36618874241954,7.36618874241954,7.29587384415284,7.31274941973685,205859.645065504,0.0,1.0
2000-02-04,26.31,26.38,26.06,26.06,85400,7.39993989358755,7.41962806510223,7.32962499532085,7.32962499532085,303634.087885908,0.0,1.0
2000-02-07,26.0,26.38,26.0,26.12,146400,7.31274941973685,7.41962806510223,7.31274941973685,7.34650057090486,520515.579232985,0.0,1.0
2000-02-08,26.5,26.94,26.0,26.0,102600,7.45337921627025,7.57713343721964,7.31274941973685,7.31274941973685,364787.557577215,0.0,1.0
2000-02-09,26.25,26.38,26.12,26.38,146400,7.38306431800355,7.41962806510223,7.34650057090486,7.41962806510223,520515.579232985,0.0,1.0
2000-02-10,26.31,26.31,26.25,26.25,67400,7.39993989358755,7.39993989358755,7.38306431800355,7.38306431800355,239636.270767098,0.0,1.0
2000-02-11,26.25,26.75,26.19,26.44,127700,7.38306431800355,7.52369411453695,7.36618874241954,7.43650364068624,454028.95811511,0.0,1.0
2000-02-14,26.25,26.5,26.19,26.19,190700,7.38306431800355,7.45337921627025,7.36618874241954,7.36618874241954,678021.318030944,0.0,1.0
2000-02-15,26.38,26.5,26.25,26.25,164000,7.41962806510223,7.45337921627025,7.38306431800355,7.38306431800355,583091.222638043,0.0,1.0
2000-02-16,26.5,26.62,26.31,26.38,423000,7.45337921627025,7.48713036743826,7.39993989358755,7.41962806510223,1503948.70229203,0.0,1.0
2000-02-17,26.62,26.62,26.38,26.44,115400,7.48713036743826,7.48713036743826,7.41962806510223,7.43650364068624,410297.116417258,0.0,1.0
2000-02-18,26.5,26.62,26.5,26.56,46800,7.45337921627025,7.48713036743826,7.45337921627025,7.47025479185425,166394.324508905,0.0,1.0
2000-02-22,26.56,26.62,26.38,26.5,198100,7.47025479185425,7.48713036743826,7.41962806510223,7.45337921627025,704331.531735344,0.0,1.0
2000-02-23,26.56,26.62,26.38,26.5,56100,7.47025479185425,7.48713036743826,7.41962806510223,7.45337921627025,199459.863353624,0.0,1.0
2000-02-24,26.44,26.56,26.44,26.56,34600,7.43650364068624,7.47025479185425,7.43650364068624,7.47025479185425,123018.02623949,0.0,1.0
2000-02-25,26.38,26.56,26.31,26.44,61000,7.41962806510223,7.47025479185425,7.39993989358755,7.43650364068624,216881.491347077,0.0,1.0
2000-02-28,26.25,26.44,26.19,26.31,87400,7.38306431800355,7.43650364068624,7.36618874241954,7.39993989358755,310744.956454664,0.0,1.0
2000-02-29,26.81,26.81,26.19,26.25,246200,7.54056969012096,7.54056969012096,7.36618874241954,7.38306431800355,875347.92081394,0.0,1.0
2000-03-01,26.38,26.81,26.31,26.81,66600,7.41962806510223,7.54056969012096,7.39993989358755,7.54056969012096,236791.923339596,0.0,1.0
2000-03-02,26.44,26.5,26.31,26.38,26800,7.43650364068624,7.45337921627025,7.39993989358755,7.41962806510223,95285.6388213388,0.0,1.0
2000-03-03,26.56,26.56,26.31,26.5,80900,7.47025479185425,7.47025479185425,7.39993989358755,7.45337921627025,287634.633606206,0.0,1.0
2000-03-06,26.75,26.75,26.31,26.5,52600,7.52369411453695,7.52369411453695,7.39993989358755,7.45337921627025,187015.843358299,0.0,1.0
2000-03-07,26.25,26.62,26.19,26.5,301000,7.38306431800355,7.48713036743826,7.36618874241954,7.45337921627025,1070185.71959787,0.0,1.0
2000-03-08,26.56,26.56,26.25,26.25,193400,7.47025479185425,7.47025479185425,7.38306431800355,7.38306431800355,687620.990598766,0.0,1.0
2000-03-09,26.62,26.88,26.5,26.5,262600,7.48713036743826,7.56025786163563,7.45337921627025,7.45337921627025,933657.043077746,0.0,1.0
2000-03-10,26.56,26.94,26.5,26.5,62700,7.47025479185425,7.57713343721964,7.45337921627025,7.45337921627025,222925.72963052,0.0,1.0
2000-03-13,26.5,26.69,26.5,26.5,38000,7.45337921627025,7.50681853895294,7.45337921627025,7.45337921627025,135106.502806376,0.0,1.0
2000-03-14,26.5,26.69,26.5,26.5,74200,7.45337921627025,7.50681853895294,7.45337921627025,7.45337921627025,263813.223900871,0.0,1.0
2000-03-15,26.62,26.75,26.38,26.5,105200,7.48713036743826,7.52369411453695,7.41962806510223,7.45337921627025,374031.686716599,0.0,1.0
2000-03-16,27.19,27.19,26.62,26.62,58000,7.64744833548634,7.64744833548634,7.48713036743826,7.48713036743826,206215.188493942,0.0,1.0
2000-03-17,27.19,27.19,26.75,26.94,47000,7.64744833548634,7.64744833548634,7.52369411453695,7.57713343721964,167105.411365781,0.0,1.0
2000-03-20,27.38,27.62,26.88,27.19,42500,7.70088765816903,7.76838996050507,7.56025786163563,7.64744833548634,151105.957086078,0.0,1.0
2000-03-21,27.12,27.38,26.88,27.25,35900,7.62776016397166,7.70088765816903,7.56025786163563,7.66432391107035,127640.090809182,0.0,1.0
2000-03-22,27.38,27.38,27.06,27.06,37500,7.70088765816903,7.70088765816903,7.61088458838766,7.61088458838766,133328.785664187,0.0,1.0
2000-03-23,27.38,27.75,27.25,27.25,41800,7.70088765816903,7.80495370760375,7.66432391107035,7.66432391107035,148617.153087014,0.0,1.0
2000-03-24,27.25,27.44,27.12,27.38,42300,7.66432391107035,7.71776323375304,7.62776016397166,7.70088765816903,150394.870229203,0.0,1.0
2000-03-27,27.12,27.38,27.12,27.19,86800,7.62776016397166,7.70088765816903,7.62776016397166,7.64744833548634,308611.695884038,0.0,1.0
2000-03-28,26.88,27.25,26.88,27.12,51700,7.71776323375304,7.82399732588431,7.71776323375304,7.78667183405441,180064.606532923,0.56,1.0
2000-03-29,26.69,27.06,26.38,26.44,176800,7.82471512380412,7.9331881322645,7.73383233293191,7.75142255052008,603062.466216135,0.5625,1.0
2000-03-30,26.69,26.94,26.62,26.62,43100,7.82471512380412,7.89800769708816,7.80419320328459,7.80419320328459,147013.531074182,0.0,1.0
2000-03-31,27.06,27.19,26.75,26.75,165900,7.9331881322645,7.9713002703722,7.84230534139229,7.84230534139229,565882.710097606,0.0,1.0
2000-04-03,27.06,27.25,27.0,27.0,62700,7.9331881322645,7.98889048796037,7.91559791467633,7.91559791467633,213868.872351536,0.0,1.0
2000-04-04,27.19,27.38,27.0,27.06,57300,7.9713002703722,8.02700262606807,7.91559791467633,7.9331881322645,195449.543632265,0.0,1.0
2000-04-05,27.56,27.75,27.12,27.19,71400,8.07977327883258,8.13547563452845,7.95077834985267,7.9713002703722,243544.457510362,0.0,1.0
2000-04-06,27.69,27.88,27.5,27.69,66900,8.11788541694028,8.17358777263615,8.06218306124441,8.11788541694028,228195.01691097,0.0,1.0
2000-04-07,27.94,28.06,27.5,27.62,69500,8.19117799022432,8.22635842540066,8.06218306124441,8.09736349642075,237063.582590619,0.0,1.0
2000-04-10,27.94,28.12,27.88,27.88,44000,8.19117799022432,8.24394864298883,8.17358777263615,8.17358777263615,150083.419194061,0.0,1.0
2000-04-11,28.06,28.38,27.94,27.94,51700,8.22635842540066,8.32017291920423,8.19117799022432,8.19117799022432,176348.017553021,0.0,1.0
2000-04-12,28.44,28.5,28.0,28.25,130600,8.3377631367924,8.35535335438057,8.20876820781249,8.28206078109653,445474.876062371,0.0,1.0
2000-04-13,28.81,29.0,28.44,28.62,57400,8.44623614525278,8.50193850094865,8.3377631367924,8.39053378955691,195790.642312252,0.0,1.0
2000-04-14,28.75,29.0,28.56,28.69,135200,8.42864592766461,8.50193850094865,8.37294357196874,8.41105571007644,461165.41534175,0.0,1.0
2000-04-17,28.75,28.81,28.12,28.75,90500,8.42864592766461,8.44623614525278,8.24394864298883,8.42864592766461,308694.305387784,0.0,1.0
2000-04-18,28.81,29.0,28.56,29.0,44900,8.44623614525278,8.50193850094865,8.37294357196874,8.50193850094865,153153.307313939,0.0,1.0
2000-04-19,28.75,28.88,28.75,28.81,39000,8.42864592766461,8.46675806577231,8.42864592766461,8.44623614525278,133028.485194736,0.0,1.0
2000-04-20,28.75,28.75,28.56,28.75,37500,8.42864592766461,8.42864592766461,8.37294357196874,8.42864592766461,127912.004994938,0.0,1.0
2000-04-24,28.56,28.88,28.56,28.75,122600,8.37294357196874,8.46675806577231,8.37294357196874,8.42864592766461,418186.981663451,0.0,1.0
2000-04-25,28.88,28.88,28.62,28.69,78700,8.46675806577231,8.46675806577231,8.39053378955691,8.41105571007644,268444.661149377,0.0,1.0
2000-04-26,28.88,28.88,28.62,28.88,98700,8.46675806577231,8.46675806577231,8.39053378955691,8.46675806577231,336664.397146677,0.0,1.0
2000-04-27,28.94,29.0,28.62,28.75,79300,8.48434828336048,8.50193850094865,8.39053378955691,8.42864592766461,270491.253229296,0.0,1.0
2000-04-28,28.38,29.0,28.38,28.81,643800,8.32017291920423,8.50193850094865,8.32017291920423,8.44623614525278,2195993.3017531,0.0,1.0
2000-05-01,28.5,28.69,28.38,28.38,161000,8.35535335438057,8.41105571007644,8.32017291920423,8.32017291920423,549168.874778267,0.0,1.0
2000-05-02,28.62,29.0,28.38,28.62,201100,8.39053378955691,8.50193850094865,8.32017291920423,8.39053378955691,685949.445452855,0.0,1.0
2000-05-03,28.94,29.0,28.69,28.69,121700,8.48434828336048,8.50193850094865,8.41105571007644,8.41105571007644,415117.093543572,0.0,1.0
2000-05-04,28.81,28.94,28.62,28.88,47400,8.44623614525278,8.48434828336048,8.39053378955691,8.46675806577231,161680.774313602,0.0,1.0
2000-05-05,28.94,29.0,28.75,28.94,83100,8.48434828336048,8.50193850094865,8.42864592766461,8.48434828336048,283453.003068783,0.0,1.0
2000-05-08,28.88,28.94,28.75,28.94,51300,8.46675806577231,8.48434828336048,8.42864592766461,8.48434828336048,174983.622833075,0.0,1.0
2000-05-09,28.69,28.94,28.69,28.81,44700,8.41105571007644,8.48434828336048,8.41105571007644,8.44623614525278,152471.109953966,0.0,1.0
2000-05-10,28.62,28.75,28.62,28.62,32900,8.39053378955691,8.42864592766461,8.39053378955691,8.39053378955691,112221.465715559,0.0,1.0
2000-05-11,28.88,28.88,28.56,28.62,124100,8.46675806577231,8.46675806577231,8.37294357196874,8.39053378955691,423303.461863248,0.0,1.0
2000-05-12,28.94,29.0,28.62,28.69,167600,8.48434828336048,8.50193850094865,8.39053378955691,8.41105571007644,571681.387657377,0.0,1.0
2000-05-15,29.0,29.0,28.75,28.81,42900,8.50193850094865,8.50193850094865,8.42864592766461,8.44623614525278,146331.333714209,0.0,1.0
2000-05-16,28.81,29.0,28.69,29.0,72400,8.44623614525278,8.50193850094865,8.41105571007644,8.50193850094865,246955.444310227,0.0,1.0
2000-05-17,28.38,28.81,28.25,28.81,55200,8.32017291920423,8.44623614525278,8.28206078109653,8.44623614525278,188286.471352549,0.0,1.0
2000-05-18,28.31,28.69,28.25,28.5,208700,8.2996509986847,8.41105571007644,8.28206078109653,8.35535335438057,711872.945131829,0.0,1.0
2000-05-19,28.31,28.5,28.12,28.12,58500,8.2996509986847,8.35535335438057,8.24394864298883,8.24394864298883,199542.727792103,0.0,1.0
2000-05-22,28.44,28.5,28.0,28.19,122300,8.3377631367924,8.35535335438057,8.20876820781249,8.26447056350836,417163.685623491,0.0,1.0
2000-05-23,28.5,28.81,28.25,28.31,40100,8.35535335438057,8.44623614525278,8.28206078109653,8.2996509986847,136780.570674587,0.0,1.0
2000-05-24,28.81,28.81,28.38,28.5,104000,8.44623614525278,8.44623614525278,8.32017291920423,8.35535335438057,354742.627185962,0.0,1.0
2000-05-25,28.38,28.94,28.19,28.88,202000,8.32017291920423,8.48434828336048,8.26447056350836,8.46675806577231,689019.333572733,0.0,1.0
2000-05-26,28.56,28.75,28.31,28.38,24000,8.37294357196874,8.42864592766461,8.2996509986847,8.32017291920423,81863.6831967604,0.0,1.0
2000-05-30,28.56,28.56,28.38,28.44,28000,8.37294357196874,8.37294357196874,8.32017291920423,8.3377631367924,95507.6303962204,0.0,1.0
2000-05-31,28.06,28.56,28.0,28.56,200600,8.22635842540066,8.37294357196874,8.20876820781249,8.37294357196874,684243.952052922,0.0,1.0
2000-06-01,28.0,28.25,27.81,28.19,62100,8.20876820781249,8.28206078109653,8.15306585211662,8.26447056350836,211822.280271617,0.0,1.0
2000-06-02,28.25,28.25,28.0,28.0,69000,8.28206078109653,8.28206078109653,8.20876820781249,8.20876820781249,235358.089190686,0.0,1.0
2000-06-05,28.12,28.19,28.0,28.12,108000,8.24394864298883,8.26447056350836,8.20876820781249,8.24394864298883,368386.574385422,0.0,1.0
2000-06-06,28.62,28.69,28.0,28.19,46200,8.39053378955691,8.41105571007644,8.20876820781249,8.26447056350836,157587.590153764,0.0,1.0
2000-06-07,28.75,28.81,28.56,28.56,66000,8.42864592766461,8.44623614525278,8.37294357196874,8.37294357196874,225125.128791091,0.0,1.0
2000-06-08,28.94,29.06,28.69,28.69,17400,8.48434828336048,8.51952871853682,8.41105571007644,8.41105571007644,59351.1703176513,0.0,1.0
2000-06-09,29.0,29.06,28.88,28.94,94500,8.50193850094865,8.51952871853682,8.46675806577231,8.48434828336048,322338.252587244,0.0,1.0
2000-06-12,28.94,29.12,28.94,29.0,32600,8.48434828336048,8.53711893612499,8.48434828336048,8.50193850094865,111198.1696756,0.0,1.0
2000-06-13,29.62,29.75,29.0,29.12,85200,8.68370408269307,8.72181622080077,8.50193850094865,8.53711893612499,290616.075348499,0.0,1.0
2000-06-14,30.06,30.5,29.25,29.88,118300,8.81269901167298,8.94169394065289,8.57523107423269,8.75992835890847,403519.738424031,0.0,1.0
2000-06-15,30.38,30.5,30.0,30.0,173000,8.90651350547655,8.94169394065289,8.79510879408481,8.79510879408481,590100.716376648,0.0,1.0
2000-06-16,29.69,30.38,29.31,30.25,113600,8.7042260032126,8.90651350547655,8.59282129182086,8.86840136736885,387488.100464666,0.0,1.0
2000-06-19,30.75,30.75,29.81,29.81,110800,9.01498651393693,9.01498651393693,8.73940643838894,8.73940643838894,377937.337425044,0.0,1.0
2000-06-20,30.5,30.69,30.12,30.62,99400,8.94169394065289,8.99739629634876,8.83028922926115,8.97687437582923,339052.087906583,0.0,1.0
2000-06-21,30.62,30.62,30.25,30.38,28100,8.97687437582923,8.97687437582923,8.86840136736885,8.90651350547655,95848.7290762069,0.0,1.0
2000-06-22,30.19,30.5,30.0,30.38,94300,8.85081114978068,8.94169394065289,8.79510879408481,8.90651350547655,321656.055227271,0.0,1.0
2000-06-23,30.25,30.25,29.88,30.19,121100,8.86840136736885,8.86840136736885,8.75992835890847,8.85081114978068,413070.501463653,0.0,1.0
2000-06-26,30.25,30.44,29.56,30.44,148200,8.86840136736885,8.92410372306472,8.6661138651049,8.92410372306472,505508.243739995,0.0,1.0
2000-06-27,30.25,30.5,29.88,30.31,93100,8.86840136736885,8.94169394065289,8.75992835890847,8.88599158495702,317562.871067433,0.0,1.0
2000-06-28,30.06,30.25,29.62,29.94,71900,8.97687437582923,9.03361443342762,8.84547634770665,8.94103854997762,240764.648085025,0.56,1.0
2000-06-29,29.94,30.25,29.94,30.06,194600,8.94103854997762,9.03361443342762,8.94103854997762,8.97687437582923,651638.393843474,0.0,1.0
2000-06-30,29.39,30.0,29.38,29.94,448600,8.77679101482439,8.95895646290342,8.77380469600342,8.94103854997762,1502183.8822106,0.0,1.0
2000-07-03,29.56,29.56,29.31,29.5,235500,8.82755843478084,8.82755843478084,8.75290046425664,8.80964052185503,788596.309096291,0.0,1.0
2000-07-05,30.06,30.06,29.5,29.62,226000,8.97687437582923,8.97687437582923,8.80964052185503,8.84547634770665,756784.568389646,0.0,1.0
2000-07-06,30.38,30.38,29.81,29.88,119100,9.0724365781002,9.0724365781002,8.90221640530503,8.92312063705181,398818.770332774,0.0,1.0
2000-07-07,30.12,30.44,30.12,30.38,90700,8.99479228875504,9.09035449102601,8.99479228875504,9.0724365781002,303718.408641331,0.0,1.0
2000-07-10,30.31,30.38,30.06,30.31,66300,9.05153234635342,9.0724365781002,8.97687437582923,9.05153234635342,222012.464089529,0.0,1.0
2000-07-11,30.12,30.19,30.0,30.19,36400,8.99479228875504,9.01569652050181,8.95895646290342,9.01569652050181,121889.195970722,0.0,1.0
2000-07-12,29.94,30.12,29.88,30.12,89000,8.94103854997762,8.99479228875504,8.92312063705181,8.99479228875504,298025.781356985,0.0,1.0
2000-07-13,29.94,30.06,29.81,29.94,108100,8.94103854997762,8.97687437582923,8.90221640530503,8.94103854997762,361984.123198764,0.0,1.0
2000-07-14,29.88,30.0,29.75,29.94,52400,8.92312063705181,8.95895646290342,8.88429849237923,8.94103854997762,175466.864529281,0.0,1.0
2000-07-17,29.81,30.12,29.75,30.06,72300,8.90221640530503,8.99479228875504,8.88429849237923,8.97687437582923,242104.089798989,0.0,1.0
2000-07-18,29.75,29.94,29.75,29.94,100300,8.88429849237923,8.94103854997762,8.88429849237923,8.94103854997762,335865.009776467,0.0,1.0
2000-07-19,29.75,29.81,29.69,29.81,67400,8.88429849237923,8.90221640530503,8.86638057945342,8.90221640530503,225695.92880293,0.0,1.0
2000-07-20,29.88,29.94,29.75,29.81,195400,8.92312063705181,8.94103854997762,8.88429849237923,8.90221640530503,654317.277271402,0.0,1.0
2000-07-21,29.81,30.12,29.81,29.88,103100,8.90221640530503,8.99479228875504,8.90221640530503,8.92312063705181,345241.101774215,0.0,1.0
2000-07-24,30.06,30.06,29.81,29.81,261400,8.97687437582923,8.97687437582923,8.90221640530503,8.90221640530503,875325.160075458,0.0,1.0
2000-07-25,30.19,30.31,30.0,30.25,60500,9.01569652050181,9.05153234635342,8.95895646290342,9.03361443342762,202590.559237051,0.0,1.0
2000-07-26,30.19,30.25,30.06,30.06,71700,9.01569652050181,9.03361443342762,8.97687437582923,8.97687437582923,240094.927228043,0.0,1.0
2000-07-27,30.81,31.0,30.06,30.25,238000,9.20084828740181,9.2575883450002,8.97687437582923,9.03361443342762,796967.819808566,0.0,1.0
2000-07-28,30.94,31.25,30.5,30.62,199300,9.2396704320744,9.3322463155244,9.10827240395181,9.14410822980343,667376.833982551,0.0,1.0
2000-07-31,31.25,31.25,30.25,31.0,131600,9.3322463155244,9.3322463155244,9.03361443342762,9.2575883450002,440676.323894148,0.0,1.0
2000-08-01,32.0,32.0,31.0,31.25,130200,9.55622022709698,9.55622022709698,9.2575883450002,9.3322463155244,435988.277895274,0.0,1.0
2000-08-02,31.44,32.0,31.44,32.0,310400,9.38898637312279,9.55622022709698,9.38898637312279,9.55622022709698,1039406.77003604,0.0,1.0
2000-08-03,31.38,31.69,31.31,31.62,190900,9.37106846019698,9.46364434364698,9.3501642284502,9.44274011190021,639248.557989307,0.0,1.0
2000-08-04,31.12,31.5,31.12,31.25,65500,9.29342417085182,9.40690428604859,9.29342417085182,9.3322463155244,219333.580661601,0.0,1.0
2000-08-07,31.12,31.62,31.06,31.19,48900,9.29342417085182,9.44274011190021,9.27550625792601,9.31432840259859,163746.749532096,0.0,1.0
2000-08-08,31.19,31.31,30.88,31.25,39800,9.31432840259859,9.3501642284502,9.22175251914859,9.3322463155244,133274.450539416,0.0,1.0
2000-08-09,31.31,31.5,31.0,31.19,45500,9.3501642284502,9.40690428604859,9.2575883450002,9.31432840259859,152361.494963402,0.0,1.0
2000-08-10,31.06,31.38,31.0,31.25,54400,9.27550625792601,9.37106846019698,9.2575883450002,9.3322463155244,182164.073099101,0.0,1.0
2000-08-11,30.88,31.19,30.75,31.19,73400,9.22175251914859,9.31432840259859,9.18293037447601,9.31432840259859,245787.55451239,0.0,1.0
2000-08-14,31.12,31.12,30.81,30.81,97000,9.29342417085182,9.29342417085182,9.20084828740181,9.20084828740181,324814.615636264,0.0,1.0
2000-08-15,30.94,31.25,30.75,31.0,60500,9.2396704320744,9.3322463155244,9.18293037447601,9.2575883450002,202590.559237051,0.0,1.0
2000-08-16,31.19,31.5,30.94,31.06,58600,9.31432840259859,9.40690428604859,9.2396704320744,9.27550625792601,196228.211095723,0.0,1.0
2000-08-17,31.19,31.25,31.0,31.25,35300,9.31432840259859,9.3322463155244,9.2575883450002,9.3322463155244,118205.731257321,0.0,1.0
2000-08-18,30.88,31.25,30.69,31.25,128000,9.22175251914859,9.3322463155244,9.1650124615502,9.3322463155244,428621.348468472,0.0,1.0
2000-08-21,30.81,30.94,30.5,30.94,127000,9.20084828740181,9.2396704320744,9.10827240395181,9.2396704320744,425272.744183563,0.0,1.0
2000-08-22,30.69,30.75,30.56,30.75,75000,9.1650124615502,9.18293037447601,9.12619031687762,9.18293037447601,251145.321368246,0.0,1.0
2000-08-23,30.5,30.62,30.5,30.62,92600,9.10827240395181,9.14410822980343,9.10827240395181,9.14410822980343,310080.756782661,0.0,1.0
2000-08-24,30.06,30.5,29.94,30.25,37400,8.97687437582923,9.10827240395181,8.94103854997762,9.03361443342762,125237.800255632,0.0,1.0
2000-08-25,29.88,30.06,29.81,29.81,70700,8.92312063705181,8.97687437582923,8.90221640530503,8.90221640530503,236746.322943133,0.0,1.0
2000-08-28,29.62,29.94,29.31,29.88,58500,8.84547634770665,8.94103854997762,8.75290046425664,8.92312063705181,195893.350667231,0.0,1.0
2000-08-29,29.44,29.75,29.38,29.75,70800,8.79172260892923,8.88429849237923,8.77380469600342,8.88429849237923,237081.183371624,0.0,1.0
2000-08-30,29.94,30.0,29.38,29.38,57700,8.94103854997762,8.95895646290342,8.77380469600342,8.77380469600342,193214.467239303,0.0,1.0
2000-08-31,29.94,30.0,29.81,29.81,35000,8.94103854997762,8.95895646290342,8.90221640530503,8.90221640530503,117201.149971848,0.0,1.0
2000-09-01,29.94,29.94,29.69,29.81,81800,8.94103854997762,8.94103854997762,8.86638057945342,8.90221640530503,273915.830505633,0.0,1.0
2000-09-05,29.94,30.12,29.81,29.81,42400,8.94103854997762,8.99479228875504,8.90221640530503,8.90221640530503,141980.821680181,0.0,1.0
2000-09-06,29.88,30.0,29.81,30.0,89500,8.92312063705181,8.95895646290342,8.90221640530503,8.95895646290342,299700.08349944,0.0,1.0
2000-09-07,30.19,30.19,29.81,30.0,99200,9.01569652050181,9.01569652050181,8.90221640530503,8.95895646290342,332181.545063066,0.0,1.0
2000-09-08,30.5,30.5,30.06,30.06,39600,9.10827240395181,9.10827240395181,8.97687437582923,8.97687437582923,132604.729682434,0.0,1.0
2000-09-11,30.62,31.12,30.5,31.12,77400,9.14410822980343,9.29342417085182,9.10827240395181,9.29342417085182,259181.971652029,0.0,1.0
2000-09-12,30.69,30.75,30.5,30.5,50200,9.1650124615502,9.18293037447601,9.10827240395181,9.10827240395181,168099.935102479,0.0,1.0
2000-09-13,30.69,31.0,30.62,30.69,81900,9.1650124615502,9.2575883450002,9.14410822980343,9.1650124615502,274250.690934124,0.0,1.0
2000-09-14,30.81,30.94,30.56,30.56,139600,9.20084828740181,9.2396704320744,9.12619031687762,9.12619031687762,467465.158173428,0.0,1.0
2000-09-15,30.5,30.75,30.5,30.5,71300,9.10827240395181,9.18293037447601,9.10827240395181,9.10827240395181,238755.485514079,0.0,1.0
2000-09-18,29.81,30.38,29.81,30.31,145300,8.90221640530503,9.0724365781002,8.90221640530503,9.05153234635342,486552.202597414,0.0,1.0
2000-09-19,29.94,30.0,29.81,29.81,143300,8.94103854997762,8.95895646290342,8.90221640530503,8.90221640530503,479854.994027594,0.0,1.0
2000-09-20,30.31,30.44,29.94,30.0,61000,9.05153234635342,9.09035449102601,8.94103854997762,8.95895646290342,204264.861379506,0.0,1.0
2000-09-21,29.88,30.31,29.88,30.06,42200,8.92312063705181,9.05153234635342,8.92312063705181,8.97687437582923,141311.100823199,0.0,1.0
2000-09-22,30.38,30.44,29.97,30.12,71900,9.0724365781002,9.09035449102601,8.94999750644052,8.99479228875504,240764.648085025,0.0,1.0
2000-09-25,30.25,30.38,30.25,30.25,41900,9.03361443342762,9.0724365781002,9.03361443342762,9.03361443342762,140306.519537726,0.0,1.0
2000-09-26,30.31,30.5,30.25,30.25,35400,9.05153234635342,9.10827240395181,9.03361443342762,9.03361443342762,118540.591685812,0.0,1.0
2000-09-27,30.25,30.31,29.62,29.62,55700,9.20159486710706,9.21984596436413,9.0099583459078,9.0099583459078,183112.278288093,0.5625,1.0
2000-09-28,30.62,30.62,30.0,30.0,167500,9.31414330019233,9.31414330019233,9.12554862853593,9.12554862853593,550651.824295434,0.0,1.0
2000-09-29,31.0,31.0,30.25,30.75,121600,9.42973358282046,9.42973358282046,9.20159486710706,9.35368734424932,399756.787070595,0.0,1.0
2000-10-02,30.25,31.0,30.25,31.0,125100,9.20159486710706,9.42973358282046,9.20159486710706,9.42973358282046,411262.944593186,0.0,1.0
2000-10-03,29.5,30.12,29.5,30.0,110400,8.97345615139366,9.16205082305007,8.97345615139366,9.12554862853593,362937.082998304,0.0,1.0
2000-10-04,29.5,29.75,28.94,29.75,112900,8.97345615139366,9.04950238996479,8.80311257699432,9.04950238996479,371155.766943012,0.0,1.0
2000-10-05,29.81,29.88,29.38,29.56,41400,9.06775348722186,9.08904643402178,8.93695395687952,8.99170724865073,136101.406124364,0.0,1.0
2000-10-06,30.0,30.25,29.62,29.88,93500,9.12554862853593,9.20159486710706,9.0099583459078,9.08904643402178,307378.779532078,0.0,1.0
2000-10-09,29.88,30.12,29.88,29.88,97200,9.08904643402178,9.16205082305007,9.08904643402178,9.08904643402178,319542.431770246,0.0,1.0
2000-10-10,30.0,30.19,29.75,30.0,41900,9.12554862853593,9.18334376984999,9.04950238996479,9.12554862853593,137745.142913305,0.0,1.0
2000-10-11,29.44,30.19,29.38,29.94,74500,8.95520505413659,9.18334376984999,8.93695395687952,9.10729753127885,244916.781552297,0.0,1.0
2000-10-12,28.94,29.5,28.94,29.5,42700,8.80311257699432,8.97345615139366,8.80311257699432,8.97345615139366,140375.121775612,0.0,1.0
2000-10-13,29.38,29.38,28.5,28.81,50400,8.93695395687952,8.93695395687952,8.66927119710913,8.76356853293733,165688.668325312,0.0,1.0
2000-10-16,29.56,29.75,29.38,29.62,129000,8.99170724865073,9.04950238996479,8.93695395687952,9.0099583459078,424084.091546931,0.0,1.0
2000-10-17,29.44,29.75,29.31,29.75,42800,8.95520505413659,9.04950238996479,8.9156610100796,9.04950238996479,140703.8691334,0.0,1.0
2000-10-18,29.44,29.44,29.0,29.44,62500,8.95520505413659,8.95520505413659,8.82136367425139,8.95520505413659,205467.098617699,0.0,1.0
2000-10-19,29.88,29.88,29.5,29.5,89100,9.08904643402178,9.08904643402178,8.97345615139366,8.97345615139366,292913.895789392,0.0,1.0
2000-10-20,29.88,29.94,29.62,29.88,45900,9.08904643402178,9.10729753127885,9.0099583459078,9.08904643402178,150895.037224838,0.0,1.0
2000-10-23,29.5,29.75,29.44,29.69,38100,8.97345615139366,9.04950238996479,8.95520505413659,9.03125129270772,125252.743317349,0.0,1.0
2000-10-24,28.94,29.5,28.69,29.5,54800,8.80311257699432,8.97345615139366,8.72706633842319,8.97345615139366,180153.552067999,0.0,1.0
2000-10-25,28.19,28.94,28.06,28.94,57500,8.57497386128093,8.80311257699432,8.53542981722394,8.80311257699432,189029.730728283,0.0,1.0
2000-10-26,28.62,28.62,28.06,28.19,42900,8.70577339162327,8.70577339162327,8.53542981722394,8.57497386128093,141032.616491189,0.0,1.0
2000-10-27,28.75,28.94,28.56,28.88,31300,8.74531743568026,8.80311257699432,8.6875222943662,8.78486147973725,102897.922987744,0.0,1.0
2000-10-30,28.25,28.69,28.25,28.62,47200,8.593224958538,8.72706633842319,8.593224958538,8.70577339162327,155168.752876086,0.0,1.0
2000-10-31,28.62,28.62,28.12,28.25,87100,8.70577339162327,8.70577339162327,8.55368091448101,8.593224958538,286338.948633626,0.0,1.0
2000-11-01,28.5,28.88,28.12,28.75,142300,8.66927119710913,8.78486147973725,8.55368091448101,8.74531743568026,467807.490132777,0.0,1.0
2000-11-02,28.69,28.81,28.5,28.5,62800,8.72706633842319,8.76356853293733,8.66927119710913,8.66927119710913,206453.340691064,0.0,1.0
2000-11-03,28.69,28.81,28.25,28.69,36600,8.72706633842319,8.76356853293733,8.593224958538,8.72706633842319,120321.532950525,0.0,1.0
2000-11-06,29.25,29.25,28.62,28.62,64800,8.89740991282253,8.89740991282253,8.70577339162327,8.70577339162327,213028.28784683,0.0,1.0
2000-11-07,28.94,29.25,28.62,29.25,53600,8.80311257699432,8.89740991282253,8.70577339162327,8.89740991282253,176208.583774539,0.0,1.0
2000-11-08,29.06,29.19,28.88,29.0,52400,8.83961477150847,8.87915881556546,8.78486147973725,8.82136367425139,172263.615481079,0.0,1.0
2000-11-09,29.25,29.25,28.88,29.19,82600,8.89740991282253,8.89740991282253,8.78486147973725,8.87915881556546,271545.317533151,0.0,1.0
2000-11-10,29.12,29.25,29.0,29.25,60600,8.85786586876554,8.89740991282253,8.82136367425139,8.89740991282253,199220.898819721,0.0,1.0
2000-11-13,29.19,29.19,28.75,29.19,35200,8.87915881556546,8.87915881556546,8.74531743568026,8.87915881556546,115719.069941488,0.0,1.0
2000-11-14,29.19,29.31,29.12,29.19,49700,8.87915881556546,8.9156610100796,8.85786586876554,8.87915881556546,163387.436820794,0.0,1.0
2000-11-15,29.62,29.69,29.0,29.06,33700,9.0099583459078,9.03125129270772,8.82136367425139,8.83961477150847,110787.859574663,0.0,1.0
2000-11-16,29.38,29.62,29.38,29.5,66700,8.93695395687952,9.0099583459078,8.93695395687952,8.97345615139366,219274.487644808,0.0,1.0
2000-11-17,30.06,30.06,29.38,29.62,109200,9.143799725793,9.143799725793,8.93695395687952,9.0099583459078,358992.114704844,0.0,1.0
2000-11-20,30.25,30.31,29.81,29.94,46600,9.20159486710706,9.21984596436413,9.06775348722186,9.10729753127885,153196.268729356,0.0,1.0
2000-11-21,29.94,30.25,29.75,30.19,268200,9.10729753127885,9.20159486710706,9.04950238996479,9.18334376984999,881700.413588271,0.0,1.0
2000-11-22,29.88,30.0,29.62,29.69,97200,9.08904643402178,9.12554862853593,9.0099583459078,9.03125129270772,319542.431770246,0.0,1.0
2000-11-24,30.06,30.06,29.88,29.94,42100,9.143799725793,9.143799725793,9.08904643402178,9.10729753127885,138402.637628882,0.0,1.0
2000-11-27,29.94,30.31,29.94,30.0,47500,9.10729753127885,9.21984596436413,9.10729753127885,9.12554862853593,156154.994949451,0.0,1.0
2000-11-28,30.0,30.5,30.0,30.5,39700,9.12554862853593,9.27764110567819,9.12554862853593,9.27764110567819,130512.701041962,0.0,1.0
2000-11-29,30.56,30.62,30.12,30.12,25200,9.29589220293526,9.31414330019233,9.16205082305007,9.16205082305007,82844.3341626563,0.0,1.0
2000-11-30,31.06,31.25,30.5,30.5,177200,9.44798468007753,9.50577982139159,9.27764110567819,9.27764110567819,582540.3180009,0.0,1.0
2000-12-01,31.06,31.44,30.81,30.94,101600,9.44798468007753,9.56357496270565,9.37193844150639,9.41148248556338,334007.315512932,0.0,1.0
2000-12-04,31.12,31.19,31.0,31.0,66800,9.4662357773346,9.48752872413452,9.42973358282046,9.42973358282046,219603.235002597,0.0,1.0
2000-12-05,31.75,31.75,31.25,31.25,76500,9.65787229853385,9.65787229853385,9.50577982139159,9.50577982139159,251491.728708064,0.0,1.0
2000-12-06,31.62,31.75,31.44,31.75,100700,9.61832825447687,9.65787229853385,9.56357496270565,9.65787229853385,331048.589292837,0.0,1.0
2000-12-07,31.69,31.88,31.62,31.75,29500,9.63962120127678,9.69741634259084,9.61832825447687,9.65787229853385,96980.470547554,0.0,1.0
2000-12-08,32.12,32.12,31.62,31.62,51400,9.77042073161913,9.77042073161913,9.61832825447687,9.61832825447687,168976.141903196,0.0,1.0
2000-12-11,32.38,32.38,31.88,32.0,52400,9.84950881973311,9.84950881973311,9.69741634259084,9.73391853710499,172263.615481079,0.0,1.0
2000-12-12,32.19,32.38,31.94,32.25,83800,9.79171367841905,9.84950881973311,9.71566743984792,9.80996477567612,275490.285826611,0.0,1.0
2000-12-13,32.25,32.31,31.88,32.06,113400,9.80996477567612,9.82821587293319,9.69741634259084,9.75216963436206,372799.503731953,0.0,1.0
2000-12-14,31.75,32.0,31.69,31.69,84400,9.82821587293319,9.90560339949172,9.80964286655915,9.80964286655915,272653.758794601,0.56,1.0
2000-12-15,31.81,31.94,31.62,31.81,84400,9.84678887930724,9.88703039311767,9.78797435912276,9.84678887930724,272653.758794601,0.0,1.0
2000-12-18,32.0,32.19,31.75,31.75,57400,9.90560339949172,9.9644179196762,9.82821587293319,9.82821587293319,185430.399938509,0.0,1.0
2000-12-19,32.44,32.5,32.25,32.25,292700,10.0418054462347,10.0603784526088,9.98299092605025,9.98299092605025,945565.819895499,0.0,1.0
2000-12-20,32.88,32.94,32.44,32.44,315100,10.1780074929777,10.1965804993518,10.0418054462347,10.0418054462347,1017928.90279833,0.0,1.0
2000-12-21,32.62,32.88,32.44,32.81,172100,10.0975244653569,10.1780074929777,10.0418054462347,10.1563389855414,555968.150338279,0.0,1.0
2000-12-22,32.75,33.12,32.62,32.62,54600,10.1377659791673,10.2522995184739,10.0975244653569,10.0975244653569,176385.014575655,0.0,1.0
2000-12-26,32.88,32.94,32.69,32.69,17200,10.1780074929777,10.1965804993518,10.1191929727933,10.1191929727933,55564.5100861039,0.0,1.0
2000-12-27,33.25,33.25,32.75,32.75,59800,10.2925410322844,10.2925410322844,10.1377659791673,10.1377659791673,193183.587392383,0.0,1.0
2000-12-28,33.81,33.81,33.06,33.06,54000,10.4658890917755,10.4658890917755,10.2337265120999,10.2337265120999,174446.717712185,0.0,1.0
2000-12-29,33.5,33.81,33.5,33.69,68300,10.3699285588429,10.4658890917755,10.3699285588429,10.4287430790274,220642.79295819,0.0,1.0
2001-01-02,32.88,33.5,32.88,33.38,98100,10.1780074929777,10.3699285588429,10.1780074929777,10.3327825460948,316911.537177139,0.0,1.0
2001-01-03,33.19,33.44,32.94,33.0,100100,10.2739680259103,10.3513555524688,10.1965804993518,10.2151535057258,323372.526722034,0.0,1.0
2001-01-04,33.06,33.38,32.88,33.12,143200,10.2337265120999,10.3327825460948,10.1780074929777,10.2522995184739,462606.851414536,0.0,1.0
2001-01-05,32.44,33.0,32.38,33.0,71500,10.0418054462347,10.2151535057258,10.0232324398607,10.2151535057258,230980.376230024,0.0,1.0
2001-01-08,32.25,32.81,32.25,32.56,84000,9.98299092605025,10.1563389855414,9.98299092605025,10.0789514589828,271361.560885622,0.0,1.0
2001-01-09,32.62,32.69,32.31,32.38,49600,10.0975244653569,10.1191929727933,10.0015639324243,10.0232324398607,160232.540713415,0.0,1.0
2001-01-10,32.81,32.81,32.19,32.62,60900,10.1563389855414,10.1563389855414,9.9644179196762,10.0975244653569,196737.131642075,0.0,1.0
2001-01-11,32.5,32.94,32.0,32.81,53700,10.0603784526088,10.1965804993518,9.90560339949172,10.1563389855414,173477.569280451,0.0,1.0
2001-01-12,32.62,32.69,32.06,32.44,123200,10.0975244653569,10.1191929727933,9.92417640586577,10.0418054462347,397996.955965578,0.0,1.0
2001-01-16,32.5,32.75,32.38,32.62,46400,10.0603784526088,10.1377659791673,10.0232324398607,10.0975244653569,149894.957441582,0.0,1.0
2001-01-17,32.38,32.56,32.0,32.5,351800,10.0232324398607,10.0789514589828,9.90560339949172,10.0603784526088,1136488.06094716,0.0,1.0
2001-01-18,32.56,32.62,32.38,32.5,97100,10.0789514589828,10.0975244653569,10.0232324398607,10.0603784526088,313681.04240469,0.0,1.0
2001-01-19,32.5,32.75,32.25,32.31,38900,10.0603784526088,10.1377659791673,9.98299092605025,10.0015639324243,125666.246648222,0.0,1.0
2001-01-22,32.56,32.62,32.12,32.38,73500,10.0789514589828,10.0975244653569,9.94274941223981,10.0232324398607,237441.36577492,0.0,1.0
2001-01-23,33.0,33.0,32.5,32.5,330500,10.2151535057258,10.2151535057258,10.0603784526088,10.0603784526088,1067678.52229403,0.0,1.0
2001-01-24,32.88,33.0,32.75,32.88,237500,10.1780074929777,10.2151535057258,10.1377659791673,10.1780074929777,767242.508456376,0.0,1.0
2001-01-25,32.88,33.06,32.88,33.0,102300,10.1780074929777,10.2337265120999,10.1780074929777,10.2151535057258,330479.61522142,0.0,1.0
2001-01-26,32.88,33.0,32.75,32.94,238900,10.1780074929777,10.2151535057258,10.1377659791673,10.1965804993518,771765.201137803,0.0,1.0
2001-01-29,32.99,32.99,32.81,32.87,29700,10.2120580046635,10.2120580046635,10.1563389855414,10.1749119919154,95945.6947417021,0.0,1.0
2001-01-30,33.19,33.2,32.9,32.99,68300,10.2739680259103,10.2770635269727,10.1841984951024,10.2120580046635,220642.792958191,0.0,1.0
2001-01-31,33.25,33.3,33.13,33.15,161200,10.2925410322844,10.3080185375961,10.2553950195363,10.261586021661,520755.757318597,0.0,1.0
2001-02-01,33.29,33.3,33.25,33.25,57900,10.3049230365337,10.3080185375961,10.2925410322844,10.2925410322844,187045.647324733,0.0,1.0
2001-02-02,33.25,33.3,33.2,33.25,154600,10.2925410322844,10.3080185375961,10.2770635269727,10.2925410322844,499434.491820441,0.0,1.0
2001-02-05,33.04,33.14,33.0,33.05,202300,10.2275355099752,10.2584905205986,10.2151535057258,10.2306310110375,653529.092466207,0.0,1.0
2001-02-06,32.79,33.05,32.55,33.05,100500,10.1501479834167,10.2306310110375,10.0758559579205,10.2306310110375,324664.724631012,0.0,1.0
2001-02-07,32.85,32.85,32.4,32.54,59100,10.1687209897907,10.1687209897907,10.0294234419854,10.0727604568581,190922.24105167,0.0,1.0
2001-02-08,32.12,32.82,32.0,32.82,42600,9.94274941223981,10.1594344866037,9.90560339949172,10.1594344866037,137619.07730628,0.0,1.0
2001-02-09,31.65,32.15,31.5,32.1,91700,9.79726086230978,9.95203591542684,9.75082834637466,9.93655841011513,296236.370633471,0.0,1.0
2001-02-12,31.85,31.9,31.4,31.5,69600,9.8591708835566,9.87464838886831,9.71987333575125,9.75082834637466,224842.436162373,0.0,1.0
2001-02-13,31.75,31.89,31.46,31.85,67400,9.82821587293319,9.87155288780597,9.7384463421253,9.8591708835566,217735.347662987,0.0,1.0
2001-02-14,31.85,31.85,31.4,31.65,38800,9.8591708835566,9.8591708835566,9.71987333575125,9.79726086230978,125343.197170978,0.0,1.0
2001-02-15,32.21,32.22,31.9,31.9,42900,9.97060892180089,9.97370442286323,9.87464838886831,9.87464838886831,138588.225738014,0.0,1.0
2001-02-16,31.95,32.0,31.76,31.98,32700,9.89012589418001,9.90560339949172,9.83131137399553,9.89941239736704,105637.179059046,0.0,1.0
2001-02-20,31.85,31.98,31.8,31.98,42300,9.8591708835566,9.89941239736704,9.8436933782449,9.89941239736704,136649.928874546,0.0,1.0
2001-02-21,31.4,31.98,31.4,31.9,49300,9.71987333575125,9.89941239736704,9.71987333575125,9.87464838886831,159263.392281681,0.0,1.0
2001-02-22,31.07,31.65,30.95,31.65,203700,9.61772180069399,9.79726086230978,9.5805757879459,9.79726086230978,658051.785147634,0.0,1.0
2001-02-23,31.35,31.39,30.9,31.0,223300,9.70439583043955,9.71677783468891,9.56509828263419,9.5960532932576,721369.482687612,0.0,1.0
2001-02-26,31.9,31.9,31.2,31.4,76600,9.87464838886831,9.87464838886831,9.65796331450443,9.71987333575125,247455.899569508,0.0,1.0
2001-02-27,31.71,31.9,31.7,31.9,62700,9.81583386868383,9.87464838886831,9.81273836762149,9.87464838886831,202552.022232482,0.0,1.0
2001-02-28,32.02,32.1,31.35,31.8,118900,9.9117944016164,9.93655841011513,9.70439583043955,9.8436933782449,384105.828444054,0.0,1.0
2001-03-01,32.65,32.65,31.6,31.8,241200,10.1068109685439,10.1068109685439,9.78178335699807,9.8436933782449,779195.339114429,0.0,1.0
2001-03-02,32.6,32.9,32.4,32.6,66300,10.0913334632322,10.1841984951024,10.0294234419854,10.0913334632322,214181.803413295,0.0,1.0
2001-03-05,32.3,32.74,32.3,32.65,30800,9.99846843136195,10.134670478105,9.99846843136195,10.1068109685439,99499.2389913949,0.0,1.0
2001-03-06,32.4,32.56,32.3,32.45,75400,10.0294234419854,10.0789514589828,9.99846843136195,10.0449009472971,243579.30584257,0.0,1.0
2001-03-07,32.56,32.62,32.2,32.25,44600,10.0789514589828,10.0975244653569,9.96751342073854,9.98299092605025,144080.066851176,0.0,1.0
2001-03-08,32.35,32.6,32.3,32.6,24700,10.0139459366737,10.0913334632322,9.99846843136195,10.0913334632322,79793.2208794624,0.0,1.0
2001-03-09,32.35,32.5,32.0,32.25,43600,10.0139459366737,10.0603784526088,9.90560339949172,9.98299092605025,140849.572078727,0.0,1.0
2001-03-12,32.15,32.34,32.1,32.32,98000,9.95203591542684,10.0108504356113,9.93655841011513,10.0046594334866,316588.487699893,0.0,1.0
2001-03-13,32.27,32.29,32.0,32.15,107800,9.98918192817493,9.99537293029961,9.90560339949172,9.95203591542684,348247.336469882,0.0,1.0
2001-03-14,32.28,32.45,32.17,32.27,37100,9.99227742923727,10.0449009472971,9.95822691755152,9.98918192817493,119851.356057817,0.0,1.0
2001-03-15,32.15,32.27,31.98,32.2,46100,9.95203591542684,9.98918192817493,9.89941239736704,9.96751342073854,148925.809009847,0.0,1.0
2001-03-16,32.2,32.36,32.16,32.25,73200,9.96751342073854,10.017041437736,9.95513141648918,9.98299092605025,236472.217343185,0.0,1.0
2001-03-19,32.75,32.75,32.16,32.2,54600,10.1377659791673,10.1377659791673,9.95513141648918,9.96751342073854,176385.014575655,0.0,1.0
2001-03-20,32.85,33.0,32.65,32.9,148200,10.1687209897907,10.2151535057258,10.1068109685439,10.1841984951024,478759.325276777,0.0,1.0
2001-03-21,32.65,32.95,32.6,32.86,94200,10.1068109685439,10.1996760004141,10.0913334632322,10.1718164908531,304312.607564591,0.0,1.0
2001-03-22,32.9,32.99,32.15,32.6,131600,10.1841984951024,10.2120580046635,9.95203591542684,10.0913334632322,425133.112054143,0.0,1.0
2001-03-23,32.77,33.2,32.65,32.9,99200,10.143956981292,10.2770635269727,10.1068109685439,10.1841984951024,320465.08142683,0.0,1.0
2001-03-26,32.76,32.97,32.75,32.77,62100,10.1408614802296,10.2058670025388,10.1377659791673,10.143956981292,200613.725369015,0.0,1.0
2001-03-27,32.68,32.76,32.51,32.76,128300,10.1160974717309,10.1408614802296,10.0634739536711,10.1408614802296,414472.479305064,0.0,1.0
2001-03-28,32.2,32.45,32.0,32.07,83100,10.1563389855414,10.2351925490937,10.0932561346995,10.1153351324941,263463.04547429,0.61,1.0
2001-03-29,32.6,32.76,32.15,32.15,46500,10.2825046872251,10.3329709678986,10.1405682728309,10.1405682728309,147425.169850235,0.0,1.0
2001-03-30,33.25,33.25,32.5,32.5,144900,10.4875239524612,10.4875239524612,10.2509632618042,10.2509632618042,459395.851855894,0.0,1.0
2001-04-02,33.0,33.21,32.89,33.2,46900,10.4086703889088,10.4749073822928,10.3739748209458,10.4717532397507,148693.343354324,0.0,1.0
2001-04-03,32.72,33.0,32.55,33.0,100000,10.3203543977302,10.4086703889088,10.2667339745146,10.4086703889088,317043.376022012,0.0,1.0
2001-04-04,32.72,32.8,32.65,32.72,87700,10.3203543977302,10.345587538067,10.2982753999356,10.3203543977302,278047.040771304,0.0,1.0
2001-04-05,33.05,33.05,32.65,32.73,102500,10.4244411016193,10.4244411016193,10.2982753999356,10.3235085402723,324969.460422562,0.0,1.0
2001-04-06,32.77,33.0,32.71,33.0,293600,10.3361251104407,10.4086703889088,10.3172002551881,10.4086703889088,930839.352000624,0.0,1.0
2001-04-09,32.8,33.1,32.71,32.77,72900,10.345587538067,10.4402118143298,10.3172002551881,10.3361251104407,231124.621120046,0.0,1.0
2001-04-10,33.14,33.15,32.81,32.81,138100,10.4528283844982,10.4559825270402,10.3487416806091,10.3487416806091,437836.902286395,0.0,1.0
2001-04-11,32.91,33.14,32.9,33.14,92600,10.38028310603,10.4528283844982,10.3771289634879,10.4528283844982,293582.166196382,0.0,1.0
2001-04-12,32.99,33.0,32.71,32.91,75700,10.4055162463667,10.4086703889088,10.3172002551881,10.38028310603,240001.835648664,0.0,1.0
2001-04-16,33.1,33.1,32.8,32.99,147900,10.4402118143298,10.4402118143298,10.345587538067,10.4055162463667,468907.153136554,0.0,1.0
2001-04-17,33.25,33.35,33.01,33.1,181400,10.4875239524612,10.5190653778821,10.4118245314509,10.4402118143298,575116.684103927,0.0,1.0
2001-04-18,33.31,33.79,33.3,33.5,208800,10.5064488077137,10.6578476497342,10.5032946651716,10.5663775160135,661986.569133962,0.0,1.0
2001-04-19,33.6,33.65,33.22,33.35,92200,10.5979189414345,10.6136896541449,10.4780615248349,10.5190653778821,292313.992692293,0.0,1.0
2001-04-20,33.4,33.74,33.35,33.45,126900,10.5348360905926,10.6420769370238,10.5190653778821,10.5506068033031,402328.044171932,0.0,1.0
2001-04-23,33.25,33.5,33.25,33.4,142000,10.4875239524612,10.5663775160135,10.4875239524612,10.5348360905926,450201.593951255,0.0,1.0
2001-04-24,33.27,33.3,33.15,33.3,127600,10.4938322375454,10.5032946651716,10.4559825270402,10.5032946651716,404547.347804085,0.0,1.0
2001-04-25,33.23,33.37,33.11,33.27,163200,10.481215667377,10.5253736629663,10.4433659568719,10.4938322375454,517414.789667922,0.0,1.0
2001-04-26,33.3,33.37,33.2,33.25,136100,10.5032946651716,10.5253736629663,10.4717532397507,10.4875239524612,431496.034765959,0.0,1.0
2001-04-27,33.39,33.4,33.15,33.38,137300,10.5316819480505,10.5348360905926,10.4559825270402,10.5285278055084,435300.555278221,0.0,1.0
2001-04-30,33.3,33.56,33.17,33.4,180000,10.5032946651716,10.5853023712661,10.4622908121244,10.5348360905926,570678.076839623,0.0,1.0
2001-05-01,33.3,33.4,33.2,33.4,154700,10.5032946651716,10.5348360905926,10.4717532397507,10.5348360905926,490466.102706054,0.0,1.0
2001-05-02,33.26,33.35,33.03,33.27,99200,10.4906780950033,10.5190653778821,10.4181328165351,10.4938322375454,314507.029013834,0.0,1.0
2001-05-03,33.3,33.37,33.2,33.2,187900,10.5032946651716,10.5253736629663,10.4717532397507,10.4717532397507,595724.503545362,0.0,1.0
2001-05-04,33.4,33.49,33.3,33.35,275900,10.5348360905926,10.5632233734714,10.5032946651716,10.5190653778821,874722.674444728,0.0,1.0
2001-05-07,32.99,33.5,32.96,33.4,204100,10.4055162463667,10.5663775160135,10.3960538187405,10.5348360905926,647085.530460928,0.0,1.0
2001-05-08,33.14,33.2,32.99,32.99,146900,10.4528283844982,10.4717532397507,10.4055162463667,10.4055162463667,465736.719376332,0.0,1.0
2001-05-09,33.25,33.29,33.05,33.05,48100,10.4875239524612,10.5001405226296,10.4244411016193,10.4244411016193,152497.863866587,0.0,1.0
2001-05-10,33.05,33.3,33.0,33.2,106500,10.4244411016193,10.5032946651716,10.4086703889088,10.4717532397507,337651.195463442,0.0,1.0
2001-05-11,33.28,33.3,33.0,33.0,70100,10.4969863800875,10.5032946651716,10.4086703889088,10.4086703889088,222247.406591429,0.0,1.0
2001-05-14,33.3,33.3,33.1,33.1,112800,10.5032946651716,10.5032946651716,10.4402118143298,10.4402118143298,357624.92815283,0.0,1.0
2001-05-15,33.3,33.46,33.24,33.3,112000,10.5032946651716,10.5537609458451,10.4843698099191,10.5032946651716,355088.581144654,0.0,1.0
2001-05-16,33.2,33.38,33.2,33.3,255500,10.4717532397507,10.5285278055084,10.4717532397507,10.5032946651716,810045.82573624,0.0,1.0
2001-05-17,33.27,33.4,33.22,33.25,301400,10.4938322375454,10.5348360905926,10.4780615248349,10.4875239524612,955568.735330339,0.0,1.0
2001-05-18,33.25,33.4,33.25,33.3,57600,10.4875239524612,10.5348360905926,10.4875239524612,10.5032946651716,182616.984588678,0.0,1.0
2001-05-21,33.7,33.75,33.21,33.25,142400,10.6294603668554,10.6452310795659,10.4749073822928,10.4875239524612,451469.767455344,0.0,1.0
2001-05-22,33.72,33.8,33.6,33.6,141900,10.6357686519396,10.6610017922763,10.5979189414345,10.5979189414345,449884.550575233,0.0,1.0
2001-05-23,33.9,34.0,33.7,33.8,124300,10.6925432176973,10.7240846431182,10.6294603668554,10.6610017922763,394084.916395359,0.0,1.0
2001-05-24,34.0,34.0,33.8,33.95,58100,10.7240846431182,10.7240846431182,10.6610017922763,10.7083139304077,184202.201468789,0.0,1.0
2001-05-25,34.8,34.85,33.9,33.9,126400,10.9764160464857,10.9921867591962,10.6925432176973,10.6925432176973,400742.827291822,0.0,1.0
2001-05-29,34.56,34.8,34.45,34.6,162100,10.9007166254754,10.9764160464857,10.8660210575124,10.9133331956438,513927.312531682,0.0,1.0
2001-05-30,34.15,34.56,34.1,34.56,28200,10.7713967812496,10.9007166254754,10.7556260685391,10.9007166254754,89406.2320382072,0.0,1.0
2001-05-31,34.4,34.57,34.1,34.15,71400,10.8502503448019,10.9038707680175,10.7556260685391,10.7713967812496,226368.970479717,0.0,1.0
2001-06-01,34.6,34.6,34.13,34.4,61500,10.9133331956438,10.9133331956438,10.7650884961654,10.8502503448019,194981.676253537,0.0,1.0
2001-06-04,34.45,34.7,34.34,34.5,128300,10.8660210575124,10.9448746210648,10.8313254895494,10.8817917702229,406766.651436241,0.0,1.0
2001-06-05,34.75,34.81,34.5,34.5,78700,10.9606453337752,10.9795701890278,10.8817917702229,10.8817917702229,249513.136929323,0.0,1.0
2001-06-06,34.81,34.9,34.35,34.5,88500,10.9795701890278,11.0079574719066,10.8344796320915,10.8817917702229,280583.387779479,0.0,1.0
2001-06-07,34.95,34.96,34.81,34.81,38500,11.0237281846171,11.0268823271592,10.9795701890278,10.9795701890278,122061.699768474,0.0,1.0
2001-06-08,34.85,35.2,34.75,34.94,47900,10.9921867591962,11.1025817481694,10.9606453337752,11.020574042075,151863.777114543,0.0,1.0
2001-06-11,35.55,35.8,34.75,34.85,257500,11.2129767371427,11.291830300695,10.9606453337752,10.9921867591962,816386.693256679,0.0,1.0
2001-06-12,36.0,36.05,35.5,35.54,85100,11.3549131515369,11.3706838642474,11.1972060244322,11.2098225946006,269803.912994732,0.0,1.0
2001-06-13,35.97,36.15,35.9,36.0,58900,11.3454507239106,11.4022252896683,11.323371726116,11.3549131515369,186738.548476965,0.0,1.0
2001-06-14,36.16,36.4,35.9,35.97,96000,11.4053794322104,11.4810788532207,11.323371726116,11.3454507239106,304361.640981131,0.0,1.0
2001-06-15,36.0,36.24,36.0,36.16,84600,11.3549131515369,11.4306125725472,11.3549131515369,11.4053794322104,268218.696114622,0.0,1.0
2001-06-18,36.12,36.2,36.0,36.1,69600,11.392762862042,11.4179960023788,11.3549131515369,11.3864545769579,220662.189711321,0.0,1.0
2001-06-19,36.1,36.25,36.01,36.05,132200,11.3864545769579,11.4337667150893,11.358067294079,11.3706838642474,419131.343101097,0.0,1.0
2001-06-20,36.6,36.6,36.1,36.11,129500,11.5441617040625,11.5441617040625,11.3864545769579,11.3896087194999,410571.171948506,0.0,1.0
2001-06-21,36.64,36.7,36.5,36.5,81400,11.5567782742309,11.5757031294835,11.5126202786416,11.5126202786416,258073.308081917,0.0,1.0
2001-06-22,36.25,36.64,36.25,36.64,63700,11.4337667150893,11.5567782742309,11.4337667150893,11.5567782742309,201956.63052602,0.0,1.0
2001-06-25,36.15,36.65,36.15,36.35,98600,11.4022252896683,11.559932416773,11.4022252896683,11.4653081405102,312604.768757704,0.0,1.0
2001-06-26,36.58,36.65,36.0,36.15,139300,11.5378534189783,11.559932416773,11.3549131515369,11.4022252896683,441641.422798663,0.0,1.0
2001-06-27,36.15,36.2,35.93,35.97,121600,11.594627984736,11.6106648145904,11.5240659333766,11.5368953972602,379127.299796682,0.61,1.0
2001-06-28,36.48,36.48,36.1,36.1,74000,11.7004710617751,11.7004710617751,11.5785911548816,11.5785911548816,230718.915994691,0.0,1.0
2001-06-29,36.7,36.75,36.42,36.48,212200,11.7710331131345,11.7870699429889,11.6812268659498,11.7004710617751,661602.080730721,0.0,1.0
2001-07-02,36.66,36.66,36.38,36.6,83900,11.758203649251,11.758203649251,11.6683974020663,11.7389594534257,261585.365566953,0.0,1.0
2001-07-03,36.64,36.75,36.55,36.66,41100,11.7517889173092,11.7870699429889,11.7229226235713,11.758203649251,128142.533072727,0.0,1.0
2001-07-05,36.57,36.8,36.57,36.64,107800,11.729337355513,11.8031067728433,11.729337355513,11.7517889173092,336101.339786861,0.0,1.0
2001-07-06,36.72,36.75,36.55,36.6,101400,11.7774478450763,11.7870699429889,11.7229226235713,11.7389594534257,316147.271376507,0.0,1.0
2001-07-09,36.71,36.71,36.3,36.65,77300,11.7742404791054,11.7742404791054,11.6427384742992,11.7549962832801,241007.732518778,0.0,1.0
2001-07-10,36.52,36.8,36.45,36.75,216000,11.7133005256586,11.8031067728433,11.6908489638625,11.7870699429889,673449.808849369,0.0,1.0
2001-07-11,36.73,36.74,36.41,36.6,105000,11.7806552110471,11.783862577018,11.6780194999789,11.7389594534257,327371.434857332,0.0,1.0
2001-07-12,36.98,37.0,36.6,36.77,114800,11.8608393603192,11.8672540922609,11.7389594534257,11.7934846749307,357926.102110681,0.0,1.0
2001-07-13,36.9,36.95,36.8,36.9,44100,11.8351804325521,11.8512172624065,11.8031067728433,11.8351804325521,137496.002640079,0.0,1.0
2001-07-16,36.93,37.0,36.9,37.0,80300,11.8448025304648,11.8672540922609,11.8351804325521,11.8672540922609,250361.20208613,0.0,1.0
2001-07-17,37.08,37.1,36.2,36.2,232800,11.892913020028,11.8993277519698,11.6106648145904,11.6106648145904,725829.238426539,0.0,1.0
2001-07-18,36.81,37.05,36.79,37.05,114100,11.8063141388142,11.8832909221153,11.7998994068724,11.8832909221153,355743.6258783,0.0,1.0
2001-07-19,37.3,37.3,36.8,36.85,131300,11.9634750713874,11.9634750713874,11.8031067728433,11.8191436026977,409370.184731119,0.0,1.0
2001-07-20,37.14,37.14,37.05,37.1,91700,11.9121572158533,11.9121572158533,11.8832909221153,11.8993277519698,285904.386442069,0.0,1.0
2001-07-23,36.85,37.15,36.8,37.15,71500,11.8191436026977,11.9153645818242,11.8031067728433,11.9153645818242,222924.358021897,0.0,1.0
2001-07-24,36.5,37.09,36.1,36.8,75300,11.7068857937169,11.8961203859989,11.5785911548816,11.8031067728433,234772.086140543,0.0,1.0
2001-07-25,36.59,36.59,36.2,36.3,254300,11.7357520874548,11.7357520874548,11.6106648145904,11.6427384742992,792862.436992566,0.0,1.0
2001-07-26,36.71,36.74,36.1,36.4,127600,11.7742404791054,11.783862577018,11.5785911548816,11.6748121340081,397834.238931385,0.0,1.0
2001-07-27,36.35,36.71,36.2,36.71,120200,11.6587753041537,11.7742404791054,11.6106648145904,11.7742404791054,374762.347331915,0.0,1.0
2001-07-30,37.0,37.14,36.25,36.25,137700,11.8672540922609,11.9121572158533,11.6267016444448,11.6267016444448,429324.253141473,0.0,1.0
2001-07-31,37.45,37.6,36.86,36.9,181800,12.0115855609506,12.0596960505138,11.8223509686686,11.8351804325521,566820.255781551,0.0,1.0
2001-08-01,37.44,37.46,37.25,37.46,86100,12.0083781949797,12.0147929269215,11.947438241533,12.0147929269215,268444.576583012,0.0,1.0
2001-08-02,37.15,37.4,36.95,37.4,67300,11.9153645818242,11.9955487310962,11.8512172624065,11.9955487310962,209829.500627603,0.0,1.0
2001-08-03,37.11,37.25,37.1,37.15,68800,11.9025351179406,11.947438241533,11.8993277519698,11.9153645818242,214506.235411281,0.0,1.0
2001-08-06,37.45,37.47,37.15,37.2,69300,12.0115855609506,12.0180002928924,11.9153645818242,11.9314014116786,216065.147005839,0.0,1.0
2001-08-07,37.65,37.65,37.29,37.45,100400,12.0757328803682,12.0757328803682,11.9602677054165,12.0115855609506,313029.448187392,0.0,1.0
2001-08-08,37.7,37.75,37.45,37.45,77700,12.0917697102226,12.107806540077,12.0115855609506,12.0115855609506,242254.861794426,0.0,1.0
2001-08-09,37.75,37.75,37.5,37.65,63000,12.107806540077,12.107806540077,12.027622390805,12.0757328803682,196422.860914399,0.0,1.0
2001-08-10,38.04,38.04,37.5,37.7,65600,12.2008201532326,12.2008201532326,12.027622390805,12.0917697102226,204529.201206104,0.0,1.0
2001-08-13,37.7,38.04,37.7,38.04,93400,12.0917697102226,12.2008201532326,12.0917697102226,12.2008201532326,291204.68586357,0.0,1.0
2001-08-14,38.12,38.12,37.66,37.7,81200,12.2264790809997,12.2264790809997,12.0789402463391,12.0917697102226,253167.242956335,0.0,1.0
2001-08-15,38.44,38.54,37.84,38.18,120600,12.3291147920679,12.3611884517767,12.136672833815,12.2457232768249,376009.476607562,0.0,1.0
2001-08-16,38.6,38.6,38.34,38.4,62300,12.380432647602,12.380432647602,12.297041132359,12.3162853281843,194240.384682016,0.0,1.0
2001-08-17,38.94,38.95,38.55,38.6,84300,12.4894830906119,12.4926904565828,12.3643958177475,12.380432647602,262832.494842601,0.0,1.0
2001-08-20,39.0,39.1,38.79,38.94,125500,12.5087272864372,12.540800946146,12.4413726010487,12.4894830906119,391286.810234239,0.0,1.0
2001-08-21,39.28,39.46,39.0,39.0,127400,12.5985335336219,12.6562661210978,12.5087272864372,12.5087272864372,397210.674293561,0.0,1.0
2001-08-22,39.26,39.5,39.05,39.29,148800,12.5921188016801,12.6690955849813,12.5247641162916,12.6017408995928,463932.090540676,0.0,1.0
2001-08-23,39.32,39.49,39.16,39.22,123100,12.6113629975054,12.6658882190104,12.5600451419713,12.5792893377966,383804.034580357,0.0,1.0
2001-08-24,38.95,39.32,38.9,39.3,160400,12.4926904565828,12.6113629975054,12.4766536267284,12.6049482655636,500098.839534438,0.0,1.0
2001-08-27,38.75,39.09,38.54,38.88,131300,12.4285431371652,12.5375935801751,12.3611884517767,12.4702388947866,409370.184731119,0.0,1.0
2001-08-28,38.71,38.98,38.7,38.75,68900,12.4157136732817,12.5023125544954,12.4125063073108,12.4285431371652,214818.017730191,0.0,1.0
2001-08-29,38.0,38.69,37.97,38.65,179100,12.1879906893491,12.4092989413399,12.1783685914364,12.3964694774564,558402.133170932,0.0,1.0
2001-08-30,37.85,38.0,37.43,38.0,122300,12.1398801997859,12.1879906893491,12.0051708290088,12.1879906893491,381309.776029062,0.0,1.0
2001-08-31,37.85,37.99,37.4,37.81,140900,12.1398801997859,12.1847833233782,11.9955487310962,12.1270507359023,439301.287346646,0.0,1.0
2001-09-04,37.7,37.94,37.35,37.7,128500,12.0917697102226,12.1687464935238,11.9795119012418,12.0917697102226,400640.279801592,0.0,1.0
2001-09-05,37.55,37.8,37.4,37.65,83400,12.0436592206594,12.1238433699314,11.9955487310962,12.0757328803682,260026.453972395,0.0,1.0
2001-09-06,36.95,37.6,36.95,37.55,94800,11.8512172624065,12.0596960505138,11.8512172624065,12.0436592206594,295569.638328334,0.0,1.0
2001-09-07,36.61,37.01,36.37,36.85,240600,11.7421668193966,11.8704614582318,11.6651900360954,11.8191436026977,750148.259301654,0.0,1.0
2001-09-10,36.7,37.1,36.3,36.7,88100,11.7710331131345,11.8993277519698,11.6427384742992,11.7710331131345,274680.222961247,0.0,1.0
2001-09-17,35.92,36.5,35.6,36.1,169400,11.5208585674058,11.7068857937169,11.4182228563376,11.5785911548816,528159.248236492,0.0,1.0
2001-09-18,36.95,37.7,35.87,35.92,140300,11.8512172624065,12.0917697102226,11.5048217375514,11.5208585674058,437430.593433178,0.0,1.0
2001-09-19,36.75,37.5,36.45,37.2,181700,11.7870699429889,12.027622390805,11.6908489638625,11.9314014116786,566508.473462639,0.0,1.0
2001-09-20,36.27,36.65,36.23,36.65,215300,11.6331163763866,11.7549962832801,11.6202869125031,11.7549962832801,671267.332616985,0.0,1.0
2001-09-21,36.05,36.45,36.0,36.3,343200,11.5625543250272,11.6908489638625,11.5465174951728,11.6427384742992,1070036.91850511,0.0,1.0
2001-09-24,36.15,36.75,35.96,36.06,401000,11.594627984736,11.7870699429889,11.5336880312893,11.5657616909981,1250247.0988361,0.0,1.0
2001-09-25,36.35,36.45,35.9,36.16,204500,11.6587753041537,11.6908489638625,11.514443835464,11.5978353507069,637594.842174514,0.0,1.0
2001-09-26,36.29,36.65,35.6,35.6,228700,11.8351804325521,11.9525864660522,11.6101522016769,11.6101522016769,701258.679349962,0.61,1.0
2001-09-27,36.68,36.88,36.28,36.4,65000,11.9623703021772,12.027595876344,11.8319191538438,11.8710544983438,199308.326006767,0.0,1.0
2001-09-28,37.1,37.43,36.41,36.75,195000,12.0993440079274,12.2069662053025,11.8743157770522,11.9851992531356,597924.978020297,0.0,1.0
2001-10-01,37.22,37.22,36.22,37.0,143300,12.1384793524274,12.1384793524274,11.8123514815938,12.066731220844,439398.201796455,0.0,1.0
2001-10-02,36.92,37.3,36.65,37.3,405700,12.0406409911773,12.1645695820941,11.9525864660522,12.1645695820941,1243990.58247608,0.0,1.0
2001-10-03,35.98,36.02,35.2,35.93,179100,11.7340807925937,11.7471259074271,11.4797010533435,11.717774399052,549171.095197105,0.0,1.0
2001-10-04,36.3,36.7,35.9,35.98,174200,11.8384417112605,11.9688928595939,11.707990562927,11.7340807925937,534146.313698132,0.0,1.0
2001-10-05,36.19,36.38,35.84,36.2,190600,11.8025676454688,11.8645319409272,11.688422890677,11.8058289241771,584433.337490608,0.0,1.0
2001-10-08,35.66,36.29,35.59,36.12,72800,11.6297198739269,11.8351804325521,11.6068909229686,11.7797386945104,223225.325127579,0.0,1.0
2001-10-09,35.22,35.65,35.15,35.6,283500,11.4862236107602,11.6264585952186,11.4633946598018,11.6101522016769,869290.929583354,0.0,1.0
2001-10-10,35.55,35.84,35.0,35.37,117600,11.5938458081353,11.688422890677,11.4144754791768,11.5351427913852,360594.755975317,0.0,1.0
2001-10-11,35.45,35.95,35.0,35.4,136600,11.5612330210519,11.7242969564687,11.4144754791768,11.5449266275102,418854.112808065,0.0,1.0
2001-10-12,35.5,35.75,34.8,35.55,79000,11.5775394145936,11.659071382302,11.34924990501,11.5938458081353,242236.273146684,0.0,1.0
2001-10-15,35.78,35.96,35.25,35.35,286300,11.668855218427,11.727558235177,11.4960074468852,11.5286202339685,877876.51901134,0.0,1.0
2001-10-16,35.52,35.9,35.28,35.9,605600,11.5840619720102,11.707990562927,11.5057912830102,11.707990562927,1856940.34199535,0.0,1.0
2001-10-17,35.61,35.72,35.5,35.55,207900,11.6134134803853,11.649287546177,11.5775394145936,11.5938458081353,637480.015027793,0.0,1.0
2001-10-18,35.6,35.86,35.5,35.86,404400,11.6101522016769,11.6949454480937,11.5775394145936,11.6949454480937,1240004.41595595,0.0,1.0
2001-10-19,35.52,35.68,35.5,35.65,239300,11.5840619720102,11.6362424313436,11.5775394145936,11.6264585952186,733761.267898759,0.0,1.0
2001-10-22,35.17,35.59,34.3,35.51,200300,11.4699172172185,11.6068909229686,11.1861859695932,11.5808006933019,614176.272294695,0.0,1.0
2001-10-23,34.85,35.14,34.3,35.12,600100,11.3655562985517,11.4601333810935,11.1861859695932,11.4536108236768,1840075.79133324,0.0,1.0
2001-10-24,34.7,34.8,34.1,34.8,290900,11.3166371179267,11.34924990501,11.1209603954265,11.34924990501,891981.415928741,0.0,1.0
2001-10-25,34.78,34.84,34.23,34.55,174400,11.3427273475934,11.3622950198434,11.1633570186349,11.2677179373016,534759.570085845,0.0,1.0
2001-10-26,34.45,34.78,34.02,34.78,102200,11.2351051502183,11.3427273475934,11.0948701657598,11.3427273475934,313374.014121407,0.0,1.0
2001-10-29,34.32,34.44,33.97,34.35,91100,11.1927085270099,11.2318438715099,11.0785637722181,11.2024923631349,279338.284603329,0.0,1.0
2001-10-30,34.53,34.61,34.28,34.33,109900,11.261195379885,11.2872856095516,11.1796634121766,11.1959698057182,336984.385048362,0.0,1.0
2001-10-31,34.8,35.15,34.51,34.6,124100,11.34924990501,11.4633946598018,11.2546728224683,11.2840243308433,380525.588575996,0.0,1.0
2001-11-01,35.1,35.13,34.86,34.95,106400,11.4470882662601,11.4568721023851,11.3688175772601,11.3981690856351,326252.398263384,0.0,1.0
2001-11-02,34.9,35.06,34.85,34.95,213600,11.3818626920934,11.4340431514268,11.3655562985517,11.3981690856351,654957.822077619,0.0,1.0
2001-11-05,35.05,35.75,34.7,34.7,68700,11.4307818727184,11.659071382302,11.3166371179267,11.3166371179267,210653.56917946,0.0,1.0
2001-11-06,35.73,35.74,35.01,35.1,73500,11.6525488248853,11.6558101035936,11.4177367578851,11.4470882662601,225371.722484574,0.0,1.0
2001-11-07,35.32,35.99,35.32,35.98,153100,11.5188363978435,11.737342071302,11.5188363978435,11.7340807925937,469447.764794399,0.0,1.0
2001-11-08,35.4,35.65,34.99,35.47,74900,11.5449266275102,11.6264585952186,11.4112142004684,11.5677555784686,229664.517198566,0.0,1.0
2001-11-09,35.25,35.3,34.55,35.05,120100,11.4960074468852,11.5123138404268,11.2677179373016,11.4307818727184,368260.460821731,0.0,1.0
2001-11-12,35.3,35.34,35.15,35.26,80100,11.5123138404268,11.5253589552602,11.4633946598018,11.4992687255935,245609.183279108,0.0,1.0
2001-11-13,35.6,35.7,35.25,35.25,95400,11.6101522016769,11.6427649887603,11.4960074468852,11.4960074468852,292523.296939162,0.0,1.0
2001-11-14,36.0,36.0,35.4,35.4,236400,11.7406033500104,11.7406033500104,11.5449266275102,11.5449266275102,724869.050276914,0.0,1.0
2001-11-15,36.33,36.33,35.74,35.85,79600,11.8482255473855,11.8482255473855,11.6558101035936,11.6916841693853,244076.042309824,0.0,1.0
2001-11-16,36.27,36.45,36.11,36.18,93000,11.8286578751355,11.8873608918855,11.7764774158021,11.7993063667604,285164.220286603,0.0,1.0
2001-11-19,36.39,36.71,36.3,36.4,80800,11.8677932196355,11.9721541383023,11.8384417112605,11.8710544983438,247755.580636103,0.0,1.0
2001-11-20,36.24,36.51,36.24,36.45,181700,11.8188740390105,11.9069285641355,11.8188740390105,11.8873608918855,557143.428237373,0.0,1.0
2001-11-21,36.57,36.57,36.2,36.25,332100,11.9264962363855,11.9264962363855,11.8058289241771,11.8221353177188,1018312.23179765,0.0,1.0
2001-11-23,36.74,36.77,36.35,36.35,23600,11.9819379744273,11.9917218105523,11.8547481048021,11.8547481048021,72364.2537501487,0.0,1.0
2001-11-26,36.66,36.76,36.55,36.73,122300,11.9558477447606,11.9884605318439,11.9199736789689,11.9786766957189,375006.281086576,0.0,1.0
2001-11-27,36.51,36.74,36.51,36.73,95800,11.9069285641355,11.9819379744273,11.9069285641355,11.9786766957189,293749.809714588,0.0,1.0
2001-11-28,36.52,36.72,36.48,36.55,148800,11.9101898428439,11.9754154170106,11.8971447280105,11.9199736789689,456262.752458565,0.0,1.0
2001-11-29,36.7,36.7,36.41,36.55,121400,11.9688928595939,11.9688928595939,11.8743157770522,11.9199736789689,372246.627341868,0.0,1.0
2001-11-30,36.23,36.72,36.2,36.72,95000,11.8156127603021,11.9754154170106,11.8058289241771,11.9754154170106,291296.784163736,0.0,1.0
2001-12-03,36.02,36.36,36.02,36.2,89100,11.7471259074271,11.8580093835105,11.7471259074271,11.8058289241771,273205.720726197,0.0,1.0
2001-12-04,36.74,36.75,36.0,36.0,97400,11.9819379744273,11.9851992531356,11.7406033500104,11.7406033500104,298655.860816292,0.0,1.0
2001-12-05,36.94,36.97,36.52,36.74,63000,12.047163548594,12.056947384719,11.9101898428439,11.9819379744273,193175.762129635,0.0,1.0
2001-12-06,37.3,37.38,36.81,36.94,92600,12.1645695820941,12.1906598117608,12.0047669253856,12.047163548594,283937.707511177,0.0,1.0
2001-12-07,37.38,37.47,37.25,37.3,65500,12.1906598117608,12.2200113201358,12.1482631885524,12.1645695820941,200841.466976049,0.0,1.0
2001-12-10,36.58,37.4,36.4,37.38,254900,11.9297575150939,12.1971823691775,11.8710544983438,12.1906598117608,781595.266140379,0.0,1.0
2001-12-11,37.1,37.2,36.68,36.72,84800,12.0993440079274,12.1319567950107,11.9623703021772,11.9754154170106,260020.708390365,0.0,1.0
2001-12-12,37.3,37.38,37.02,37.1,137900,12.1645695820941,12.1906598117608,12.0732537782607,12.0993440079274,422840.2793282,0.0,1.0
2001-12-13,37.51,37.55,37.25,37.31,234000,12.2330564349691,12.2461015498025,12.1482631885524,12.1678308608024,717509.973624361,0.0,1.0
2001-12-14,37.0,37.23,36.82,36.82,634600,12.2656692220525,12.3419152739734,12.2059983988101,12.2059983988101,1914302.3976046,0.61,1.0
2001-12-17,37.0,37.35,36.98,37.0,522500,12.2656692220525,12.3816958228017,12.2590391305811,12.2656692220525,1576147.18365648,0.0,1.0
2001-12-18,37.16,37.35,37.14,37.15,137000,12.3187099538235,12.3816958228017,12.3120798623522,12.3153949080879,413267.299829547,0.0,1.0
2001-12-19,36.8,37.12,36.74,37.12,242800,12.1993683073387,12.3054497708808,12.1794780329246,12.3054497708808,732418.251084771,0.0,1.0
2001-12-20,36.34,36.92,36.15,36.9,242700,12.046876203497,12.239148856167,11.9838903345189,12.2325187646956,732116.59612139,0.0,1.0
2001-12-21,36.5,36.55,36.3,36.38,326600,12.099916935268,12.1164921639465,12.0336160205542,12.0601363864397,985205.110396567,0.0,1.0
2001-12-24,36.6,36.75,36.4,36.4,30800,12.1330673926249,12.1827930786603,12.0667664779111,12.0667664779111,92909.728720803,0.0,1.0
2001-12-26,36.46,36.55,36.15,36.52,112900,12.0866567523253,12.1164921639465,11.9838903345189,12.1065470267394,340568.45365515,0.0,1.0
2001-12-27,36.14,36.63,36.12,36.4,96800,11.9805752887832,12.143012529832,11.9739451973118,12.0667664779111,292002.004551094,0.0,1.0
2001-12-28,36.26,36.53,36.05,36.1,131600,12.0203558376115,12.1098620724751,11.950739877162,11.9673151058404,396977.931807065,0.0,1.0
2001-12-31,36.7,36.85,36.05,36.35,181700,12.1662178499818,12.2159435360172,11.950739877162,12.0501912492327,548107.068460062,0.0,1.0
2002-01-02,36.45,36.84,35.81,36.65,152200,12.0833417065896,12.2126284902815,11.8711787795054,12.1496426213034,459118.854263187,0.0,1.0
2002-01-03,36.93,37.0,36.5,36.5,123300,12.2424639019027,12.2656692220525,12.099916935268,12.099916935268,371940.56984659,0.0,1.0
2002-01-04,36.7,37.21,36.6,37.1,82400,12.1662178499818,12.335285182502,12.1330673926249,12.2988196794094,248563.689824486,0.0,1.0
2002-01-07,36.51,36.89,36.51,36.77,79900,12.1032319810037,12.2292037189599,12.1032319810037,12.1894231701316,241022.315740005,0.0,1.0
2002-01-08,36.75,36.79,36.41,36.41,63100,12.1827930786603,12.196053261603,12.0700815236468,12.0700815236468,190344.281892294,0.0,1.0
2002-01-09,36.4,36.92,36.4,36.75,51400,12.0667664779111,12.239148856167,12.0667664779111,12.1827930786603,155050.651176924,0.0,1.0
2002-01-10,36.25,36.44,36.05,36.4,51500,12.0170407918758,12.0800266608539,11.950739877162,12.0667664779111,155352.306140303,0.0,1.0
2002-01-11,36.28,36.55,36.26,36.35,191200,12.0269859290828,12.1164921639465,12.0203558376115,12.0501912492327,576764.28998109,0.0,1.0
2002-01-14,36.7,36.7,36.04,36.3,89700,12.1662178499818,12.1662178499818,11.9474248314263,12.0336160205542,270584.50215117,0.0,1.0
2002-01-15,36.5,36.6,36.1,36.6,56200,12.099916935268,12.1330673926249,11.9673151058404,12.1330673926249,169530.089419128,0.0,1.0
2002-01-16,35.95,36.74,35.95,36.74,127800,11.9175894198051,12.1794780329246,11.9175894198051,12.1794780329246,385515.043198655,0.0,1.0
2002-01-17,35.8,35.99,35.58,35.98,205300,11.8678637337697,11.9308496027478,11.7949327275846,11.9275345570121,619297.639817561,0.0,1.0
2002-01-18,35.24,36.19,35.0,36.0,143100,11.6822211725711,11.9971505174616,11.6026600749145,11.9341646484835,431668.252595678,0.0,1.0
2002-01-22,35.18,35.48,35.16,35.35,80000,11.662330898157,11.7617822702277,11.6557008066856,11.7186866756637,241323.970703383,0.0,1.0
2002-01-23,35.2,35.36,35.02,35.2,72800,11.6689609896283,11.7220017213994,11.6092901663859,11.6689609896283,219604.81334008,0.0,1.0
2002-01-24,35.1,35.2,34.5,35.16,155200,11.6358105322714,11.6689609896283,11.43690778813,11.6557008066856,468168.503164567,0.0,1.0
2002-01-25,34.69,35.05,34.69,35.0,67200,11.4998936571082,11.619235303593,11.4998936571082,11.6026600749145,202712.135390842,0.0,1.0
2002-01-28,34.59,34.72,34.4,34.72,238600,11.4667431997513,11.5098387943152,11.4037573307731,11.5098387943152,719748.74262284,0.0,1.0
2002-01-29,34.72,34.79,34.3,34.65,63900,11.5098387943152,11.5330441144651,11.3706068734162,11.4866334741654,192757.521599328,0.0,1.0
2002-01-30,34.95,35.0,34.75,34.8,180000,11.5860848462361,11.6026600749145,11.5197839315223,11.5363591602007,542978.934082614,0.0,1.0
2002-01-31,34.86,35.0,34.8,34.95,505400,11.5562494346149,11.6026600749145,11.5363591602007,11.5860848462361,1524564.18491863,0.0,1.0
2002-02-01,35.08,35.23,34.9,34.95,64900,11.6291804408001,11.6789061268354,11.5695096175576,11.5860848462361,195774.07123312,0.0,1.0
2002-02-04,35.48,35.48,35.0,35.3,348400,11.7617822702277,11.7617822702277,11.6026600749145,11.7021114469852,1050965.89241323,0.0,1.0
2002-02-05,35.85,35.9,35.45,35.48,170300,11.8844389624482,11.9010141911266,11.7518371330206,11.7617822702277,513718.402634828,0.0,1.0
2002-02-06,35.53,35.9,35.2,35.9,114100,11.7783574989061,11.9010141911266,11.6689609896283,11.9010141911266,344188.313215702,0.0,1.0
2002-02-07,35.45,35.58,35.24,35.5,123800,11.7518371330206,11.7949327275846,11.6822211725711,11.768412361699,373448.844663486,0.0,1.0
2002-02-08,35.85,35.85,35.4,35.6,77800,11.8844389624482,11.8844389624482,11.7352619043421,11.8015628190559,234687.561509041,0.0,1.0
2002-02-11,36.08,36.08,35.8,35.85,51800,11.960685014369,11.960685014369,11.8678637337697,11.8844389624482,156257.271030442,0.0,1.0
2002-02-12,35.84,36.02,35.7,35.95,67000,11.8811239167125,11.9407947399549,11.8347132764128,11.9175894198051,202108.825464084,0.0,1.0
2002-02-13,36.0,36.15,35.4,35.4,52600,11.9341646484835,11.9838903345189,11.7352619043421,11.7352619043421,158670.510737475,0.0,1.0
2002-02-14,35.85,36.15,35.68,36.0,92100,11.8844389624482,11.9838903345189,11.8280831849415,11.9341646484835,277824.22127227,0.0,1.0
2002-02-15,36.28,36.38,35.72,35.9,46600,12.0269859290828,12.0601363864397,11.8413433678842,11.9010141911266,140571.212934722,0.0,1.0
2002-02-19,35.74,36.48,35.74,36.48,75200,11.8479734593556,12.0932868437966,11.8479734593556,12.0932868437966,226844.532461181,0.0,1.0
2002-02-20,36.05,36.07,35.65,35.74,106800,11.950739877162,11.9573699686334,11.8181380477344,11.8479734593556,322167.500889017,0.0,1.0
2002-02-21,35.78,36.25,35.6,36.25,113300,11.8612336422983,12.0170407918758,11.8015628190559,12.0170407918758,341775.073508669,0.0,1.0
2002-02-22,36.25,36.25,35.7,35.7,138600,12.0170407918758,12.0170407918758,11.8347132764128,11.8347132764128,418093.779243612,0.0,1.0
2002-02-25,36.19,36.2,35.8,36.05,138200,11.9971505174616,12.0004655631973,11.8678637337697,11.950739877162,416887.159390097,0.0,1.0
2002-02-26,36.17,36.25,36.0,36.24,45500,11.9905204259903,12.0170407918758,11.9341646484835,12.0137257461401,137253.008337549,0.0,1.0
2002-02-27,36.1,36.21,35.66,36.05,174000,11.9673151058404,12.003780608933,11.8214530934701,11.950739877162,524879.636279861,0.0,1.0
2002-02-28,36.0,36.0,35.5,35.95,110600,11.9341646484835,11.9341646484835,11.768412361699,11.9175894198051,333630.389497429,0.0,1.0
2002-03-01,36.8,36.8,35.91,36.17,162100,12.1993683073387,12.1993683073387,11.9043292368623,11.9905204259903,488982.695637733,0.0,1.0
2002-03-04,37.5,37.5,36.55,36.55,128600,12.431421508837,12.431421508837,12.1164921639465,12.1164921639465,387928.28290569,0.0,1.0
2002-03-05,38.1,38.1,37.45,37.5,237300,12.6303242529784,12.6303242529784,12.4148462801586,12.431421508837,715827.228098913,0.0,1.0
2002-03-06,38.1,38.2,37.45,38.0,150500,12.6303242529784,12.6634747103353,12.4148462801586,12.5971737956215,453990.719885741,0.0,1.0
2002-03-07,38.16,38.24,37.95,38.05,42900,12.6502145273925,12.6767348932781,12.5805985669431,12.6137490242999,129409.97928969,0.0,1.0
2002-03-08,38.25,38.25,38.06,38.1,71300,12.6800499390137,12.6800499390137,12.6170640700356,12.6303242529784,215079.988889392,0.0,1.0
2002-03-11,38.0,38.14,37.65,38.0,86800,12.5971737956215,12.6435844359212,12.4811471948724,12.5971737956215,261836.508213172,0.0,1.0
2002-03-12,37.99,38.2,37.6,37.9,41600,12.5938587498858,12.6634747103353,12.4645719661939,12.5640233382646,125488.46476576,0.0,1.0
2002-03-13,37.71,37.95,37.2,37.9,56900,12.5010374692865,12.5805985669431,12.3319701367663,12.5640233382646,171641.674162782,0.0,1.0
2002-03-14,38.85,38.85,37.71,37.71,85000,12.8789526831551,12.8789526831551,12.5010374692865,12.5010374692865,256406.718872346,0.0,1.0
2002-03-15,38.59,38.83,38.41,38.5,167000,12.7927614940272,12.8723225916838,12.7330906707848,12.762926082406,503763.788843314,0.0,1.0
2002-03-18,38.49,38.65,38.22,38.61,80500,12.7596110366703,12.8126517684413,12.6701048018067,12.7993915854986,242832.24552028,0.0,1.0
2002-03-19,38.9,38.9,38.35,38.35,86200,12.8955279118336,12.8955279118336,12.7132003963706,12.7132003963706,260026.578432896,0.0,1.0
2002-03-20,38.65,38.9,38.5,38.88,153800,12.8126517684413,12.8955279118336,12.762926082406,12.8888978203622,463945.333677257,0.0,1.0
2002-03-21,39.0,39.03,38.6,38.6,215100,12.9286783691905,12.9386235063976,12.7960765397629,12.7960765397629,648859.826228723,0.0,1.0
2002-03-22,39.05,39.32,38.88,39.0,148100,12.9452535978689,13.0347598327326,12.8888978203622,12.9286783691905,446751.000764641,0.0,1.0
2002-03-25,39.0,39.15,38.6,39.15,118900,13.1408412962746,13.191382993568,13.0060634368257,13.191382993568,352876.950223469,0.64,1.0
2002-03-26,39.2,39.2,38.36,38.36,113100,13.4221900778744,13.4221900778744,13.1345717190628,13.1345717190628,330312.711582618,0.635,1.0
2002-03-27,39.19,39.19,38.7,39.15,78500,13.4187660497933,13.4187660497933,13.2509886738198,13.4050699374689,229262.138454779,0.0,1.0
2002-03-28,39.12,39.53,38.81,39.15,191000,13.3947978532256,13.5351830045503,13.2886529827118,13.4050699374689,557822.527960038,0.0,1.0
2002-04-01,39.03,39.3,38.99,39.1,59700,13.3639816004958,13.4564303586853,13.3502854881715,13.3879497970635,174356.046697457,0.0,1.0
2002-04-02,38.79,39.2,38.6,38.78,91800,13.2818049265497,13.4221900778744,13.2167483930089,13.2783808984686,268105.277836289,0.0,1.0
2002-04-03,38.79,38.99,38.76,38.9,88900,13.2818049265497,13.3502854881715,13.2715328423064,13.3194692354416,259635.721129042,0.0,1.0
2002-04-04,39.1,39.1,38.4,38.4,160400,13.3879497970635,13.3879497970635,13.1482678313871,13.1482678313871,468454.102014605,0.0,1.0
2002-04-05,39.62,39.91,39.05,39.05,193800,13.5659992572802,13.6652960716318,13.370829656658,13.370829656658,566000.030987721,0.0,1.0
2002-04-08,40.09,40.1,39.72,39.8,148600,13.7269285770914,13.7303526051725,13.6002395380911,13.6276317627398,433991.7678265,0.0,1.0
2002-04-09,40.71,40.71,40.03,40.09,425600,13.939218318119,13.939218318119,13.7063844086049,13.7269285770914,1242980.46020833,0.0,1.0
2002-04-10,41.03,41.08,40.64,40.81,237600,14.0487872167139,14.0659073571194,13.9152501215514,13.9734585989299,693919.542635104,0.0,1.0
2002-04-11,40.59,41.0,40.25,41.0,279800,13.8981299811459,14.0385151324706,13.7817130263889,14.0385151324706,817166.195409522,0.0,1.0
2002-04-12,41.54,41.66,40.52,40.52,141700,14.2234126488495,14.2645009858226,13.8741617845783,13.8741617845783,413840.063936845,0.0,1.0
2002-04-15,40.98,41.45,40.75,41.3,158800,14.0316670763085,14.1925963961197,13.9529144304434,14.1412359749033,463781.243141642,0.0,1.0
2002-04-16,40.39,41.2,40.19,41.2,259700,13.8296494195241,14.1069956940924,13.7611688579023,14.1069956940924,758463.405817915,0.0,1.0
2002-04-17,39.86,40.4,39.59,40.3,243900,13.6481759312263,13.8330734476052,13.5557271730369,13.7988331667943,712318.924447399,0.0,1.0
2002-04-18,39.96,40.15,39.82,39.9,206200,13.6824162120372,13.7474727455779,13.634479818902,13.6618720435507,602214.687253193,0.0,1.0
2002-04-19,39.5,40.03,39.5,40.0,49000,13.5249109203071,13.7063844086049,13.5249109203071,13.6961123243616,143106.302984512,0.0,1.0
2002-04-22,38.98,39.55,38.52,39.55,74000,13.3468614600904,13.5420310607125,13.1893561683602,13.5420310607125,216119.722874569,0.0,1.0
2002-04-23,38.14,38.78,37.8,38.73,150700,13.0592431012788,13.2783808984686,12.9428261465217,13.2612607580631,440124.895097264,0.0,1.0
2002-04-24,38.61,39.2,38.24,38.24,177500,13.22017242109,13.4221900778744,13.0934833820897,13.0934833820897,518395.281219407,0.0,1.0
2002-04-25,39.25,39.35,38.35,38.7,86100,13.4393102182798,13.4735504990907,13.1311476909817,13.2509886738198,251458.218101357,0.0,1.0
2002-04-26,38.82,39.26,38.65,39.25,53400,13.2920770107929,13.4427342463609,13.2338685334144,13.4393102182798,155956.664885162,0.0,1.0
2002-04-29,39.28,39.37,38.65,38.82,47500,13.4495823025231,13.4803985552529,13.2338685334144,13.2920770107929,138725.497791108,0.0,1.0
2002-04-30,39.8,40.0,38.95,39.05,214400,13.6276317627398,13.6961123243616,13.3365893758471,13.370829656658,626163.08897713,0.0,1.0
2002-05-01,39.3,39.8,39.05,39.8,138600,13.4564303586853,13.6276317627398,13.370829656658,13.6276317627398,404786.399870476,0.0,1.0
2002-05-02,39.3,39.38,39.11,39.2,246100,13.4564303586853,13.483822583334,13.3913738251445,13.4221900778744,718744.105397721,0.0,1.0
2002-05-03,38.75,39.08,38.57,38.75,291300,13.2681088142253,13.3811017409013,13.2064763087657,13.2681088142253,850752.368558946,0.0,1.0
2002-05-06,38.1,38.79,38.06,38.75,166900,13.0455469889544,13.2818049265497,13.0318508766301,13.2681088142253,487437.591186022,0.0,1.0
2002-05-07,37.84,38.2,37.71,37.9,182100,12.9565222588461,13.0797872697653,12.9120098937919,12.9770664273326,531829.750479175,0.0,1.0
2002-05-08,37.85,38.1,37.1,37.94,79100,12.9599462869272,13.0455469889544,12.7031441808454,12.990762539657,231014.46053214,0.0,1.0
2002-05-09,37.25,37.83,37.21,37.4,51800,12.7545046020617,12.953098230765,12.7408084897374,12.8058650232781,151283.806012199,0.0,1.0
2002-05-10,36.81,37.4,36.52,37.4,117300,12.6038473664938,12.8058650232781,12.5045505521421,12.8058650232781,342578.966124147,0.0,1.0
2002-05-13,37.0,37.49,36.62,36.9,57900,12.6689039000345,12.8366812760079,12.538790832953,12.6346636192236,169099.080465372,0.0,1.0
2002-05-14,37.22,37.24,36.8,37.1,136600,12.7442325178185,12.7510805739806,12.6004233384127,12.7031441808454,398945.326279271,0.0,1.0
2002-05-15,37.4,37.71,37.05,37.25,89200,12.8058650232781,12.9120098937919,12.6860240404399,12.7545046020617,260511.882167724,0.0,1.0
2002-05-16,37.0,37.54,36.65,37.5,108400,12.6689039000345,12.8538014164134,12.5490629171963,12.840105304089,316586.188643287,0.0,1.0
2002-05-17,37.24,37.25,37.0,37.1,40500,12.7510805739806,12.7545046020617,12.6689039000345,12.7031441808454,118281.740221893,0.0,1.0
2002-05-20,37.28,37.6,37.04,37.15,79600,12.764776686305,12.8743455848999,12.6826000123588,12.7202643212508,232474.728929942,0.0,1.0
2002-05-21,36.87,37.22,36.86,37.2,146100,12.6243915349803,12.7442325178185,12.6209675068992,12.7373844616563,426690.425837494,0.0,1.0
2002-05-22,37.15,37.19,36.7,36.8,125900,12.7202643212508,12.7339604335752,12.5661830576018,12.6004233384127,367695.582566329,0.0,1.0
2002-05-23,37.7,37.8,36.92,37.22,204400,12.9085858657108,12.9428261465217,12.6415116753858,12.7442325178185,596957.721021108,0.0,1.0
2002-05-24,37.15,37.85,37.15,37.85,63100,12.7202643212508,12.9599462869272,12.7202643212508,12.9599462869272,184285.871802505,0.0,1.0
2002-05-28,37.89,37.89,37.14,37.3,98900,12.9736423992515,12.9736423992515,12.7168402931697,12.7716247424672,288841.089085067,0.0,1.0
2002-05-29,38.26,38.3,37.79,38.0,123300,13.1003314382519,13.1140275505762,12.9394021184406,13.0113067081435,360102.186897761,0.0,1.0
2002-05-30,38.6,38.6,38.1,38.25,125700,13.2167483930089,13.2167483930089,13.0455469889544,13.0969074101708,367111.475207209,0.0,1.0
2002-05-31,38.4,38.8,38.13,38.6,156000,13.1482678313871,13.2852289546307,13.0558190731977,13.2167483930089,455603.740113958,0.0,1.0
2002-06-03,38.4,39.35,37.95,38.45,87300,13.1482678313871,13.4735504990907,12.9941865677381,13.1653879717926,254962.86225608,0.0,1.0
2002-06-04,38.56,38.83,38.22,38.25,56600,13.2030522806846,13.295501038874,13.0866353259275,13.0969074101708,165302.382631089,0.0,1.0
2002-06-05,38.68,38.8,38.38,38.8,94500,13.2441406176577,13.2852289546307,13.1414197752249,13.2852289546307,275990.727184415,0.0,1.0
2002-06-06,38.25,38.7,38.21,38.7,45100,13.0969074101708,13.2509886738198,13.0832112978464,13.2509886738198,131716.209481663,0.0,1.0
2002-06-07,38.7,38.7,38.1,38.5,52700,13.2509886738198,13.2509886738198,13.0455469889544,13.182508112198,153912.289128241,0.0,1.0
2002-06-10,38.52,38.65,38.38,38.65,93400,13.1893561683602,13.2338685334144,13.1414197752249,13.2338685334144,272778.136709254,0.0,1.0
2002-06-11,38.5,38.75,38.45,38.51,46900,13.182508112198,13.2681088142253,13.1653879717926,13.1859321402791,136973.175713748,0.0,1.0
2002-06-12,38.49,38.95,38.2,38.75,129200,13.1790840841169,13.3365893758471,13.0797872697653,13.2681088142253,377333.353991817,0.0,1.0
2002-06-13,38.35,38.67,38.06,38.6,84400,13.1311476909817,13.2407165895766,13.0318508766301,13.2167483930089,246493.305548833,0.0,1.0
2002-06-14,38.41,38.64,38.23,38.4,59000,13.1516918594682,13.2304445053333,13.0900593540086,13.1482678313871,172311.670940535,0.0,1.0
2002-06-17,38.1,38.51,38.1,38.41,72700,13.0455469889544,13.1859321402791,13.0455469889544,13.1516918594682,212323.025040287,0.0,1.0
2002-06-18,38.05,38.22,37.42,37.92,157400,13.028426848549,13.0866353259275,12.8127130794403,12.9839144834948,459692.491627799,0.0,1.0
2002-06-19,38.1,38.57,37.91,38.0,241100,13.0455469889544,13.2064763087657,12.9804904554137,13.0113067081435,704141.421419712,0.0,1.0
2002-06-20,38.05,38.3,37.95,38.12,107200,13.028426848549,13.1140275505762,12.9941865677381,13.0523950451166,313081.544488564,0.0,1.0
2002-06-21,38.1,38.58,37.95,38.17,225500,13.0455469889544,13.2099003368468,12.9941865677381,13.0695151855221,658581.047408317,0.0,1.0
2002-06-24,38.35,38.5,38.0,38.3,192300,13.1311476909817,13.182508112198,13.0113067081435,13.1140275505762,561619.225794319,0.0,1.0
2002-06-25,38.34,38.35,38.1,38.35,312500,13.1277236629006,13.1311476909817,13.0455469889544,13.1311476909817,912667.748625714,0.0,1.0
2002-06-26,37.34,38.2,37.34,37.78,185400,13.0027466379408,13.3022207169078,13.0027466379408,13.1559659341565,532413.357943914,0.635,1.0
2002-06-27,37.2,37.42,37.01,37.42,209400,12.9539950436903,13.0306046917982,12.887832165779,13.0306046917982,601334.180978727,0.0,1.0
2002-06-28,37.03,37.7,36.79,37.18,597600,12.8947966792434,13.1281078802991,12.8112225176712,12.947030530226,1716128.49356679,0.0,1.0
2002-07-01,37.25,37.34,36.6,37.03,145900,12.9714063273512,13.0027466379408,12.7450596397599,12.8947966792434,418981.170032455,0.0,1.0
2002-07-02,37.13,37.66,36.8,37.35,132200,12.9296192465651,13.1141788533704,12.8147047744033,13.006228894673,379638.866883417,0.0,1.0
2002-07-03,36.51,37.15,36.17,37.15,150800,12.7137193291703,12.9365837600295,12.5953226002763,12.9365837600295,433052.504735395,0.0,1.0
2002-07-05,37.07,37.1,36.6,36.6,72400,12.9087257061721,12.9191724763686,12.7450596397599,12.7450596397599,207911.149488346,0.0,1.0
2002-07-08,35.83,37.01,35.83,37.0,134400,12.4769258713824,12.887832165779,12.4769258713824,12.8843499090468,385956.608994941,0.0,1.0
2002-07-09,36.0,36.25,35.98,36.05,130200,12.5361242358294,12.6231806541337,12.529159722365,12.5535355194902,373895.464963848,0.0,1.0
2002-07-10,35.26,36.4,35.2,35.9,148800,12.2784372376484,12.6754145051164,12.2575436972554,12.5013016685076,427309.102815829,0.0,1.0
2002-07-11,34.6,35.2,34.5,35.1,231700,12.0486082933249,12.2575436972554,12.0137857260031,12.2227211299336,665373.112381903,0.0,1.0
2002-07-12,34.83,35.54,34.6,34.6,185100,12.1287001981649,12.3759404261493,12.0486082933249,12.0486082933249,531551.84765598,0.0,1.0
2002-07-15,35.25,35.25,34.08,34.8,186600,12.2749549809163,12.2749549809163,11.8675309432518,12.1182534279684,535859.399095653,0.0,1.0
2002-07-16,35.0,36.3,34.9,35.1,209800,12.1878985626119,12.6405919377946,12.1530759952901,12.2227211299336,602482.861362638,0.0,1.0
2002-07-17,34.52,35.75,34.39,35.1,160000,12.0207502394675,12.449067817525,11.9754809019492,12.2227211299336,459472.153565406,0.0,1.0
2002-07-18,33.28,33.9,33.2,33.4,549200,11.5889504046778,11.8048503220726,11.5610923508204,11.6307374854639,1577138.16711326,0.0,1.0
2002-07-19,32.62,33.03,32.3,33.03,174200,11.3591214603543,11.5018939863734,11.2476892449247,11.5018939863734,500250.307194335,0.0,1.0
2002-07-22,31.76,33.25,30.76,32.5,172200,11.0596473813872,11.5785036344813,10.7114217081698,11.3173343795682,494506.90527477,0.0,1.0
2002-07-23,30.8,32.4,30.75,31.6,270300,10.7253507350985,11.2825118122464,10.7079394514376,11.0039312736724,776220.769429555,0.0,1.0
2002-07-24,31.02,31.43,29.35,30.55,266700,10.8019603832063,10.9447329092255,10.2204235089331,10.6382943167941,765882.645974337,0.0,1.0
2002-07-25,32.11,32.47,30.9,31.2,157000,11.1815263670134,11.3068876093716,10.7601733024202,10.8646410043854,450857.050686053,0.0,1.0
2002-07-26,33.35,33.7,32.05,32.05,149500,11.613326201803,11.7352051874292,11.1606328266203,11.1606328266203,429319.293487678,0.0,1.0
2002-07-29,35.38,35.38,33.6,33.6,306100,12.3202243184345,12.3202243184345,11.7003826201074,11.7003826201074,879027.66378982,0.0,1.0
2002-07-30,36.2,36.29,34.95,35.2,195500,12.6057693704729,12.6371096810624,12.170487278951,12.2575436972554,561417.537637729,0.0,1.0
2002-07-31,37.0,37.0,35.5,36.19,244900,12.8843499090468,12.8843499090468,12.3620113992206,12.6022871137407,703279.565051052,0.0,1.0
2002-08-01,35.25,36.36,35.02,36.27,315300,12.2749549809163,12.6614854781877,12.1948630760762,12.6301451675981,905447.312619825,0.0,1.0
2002-08-02,34.7,35.39,34.31,35.2,100100,12.0834308606466,12.3237065751667,11.9476228480918,12.2575436972554,287457.266074358,0.0,1.0
2002-08-05,33.88,34.65,33.27,34.6,309900,11.7978858086083,12.0660195769858,11.5854681479456,12.0486082933249,889940.127436996,0.0,1.0
2002-08-06,33.95,33.98,33.45,33.75,133500,11.8222616057335,11.83270837593,11.6481487691248,11.75261647109,383372.078131137,0.0,1.0
2002-08-07,34.7,34.7,33.5,33.9,106900,12.0834308606466,12.0834308606466,11.6655600527857,11.8048503220726,306984.832600888,0.0,1.0
2002-08-08,34.15,34.69,34.15,34.6,105200,11.891906740377,12.0799486039145,11.891906740377,12.0486082933249,302102.940969255,0.0,1.0
2002-08-09,33.55,34.05,33.55,34.0,148400,11.6829713364465,11.8570841730553,11.6829713364465,11.8396728893944,426160.422431915,0.0,1.0
2002-08-12,34.2,34.2,33.56,33.65,347400,11.9093180240379,11.9093180240379,11.6864535931787,11.7177939037683,997628.913428888,0.0,1.0
2002-08-13,33.75,34.6,33.75,34.3,115900,11.75261647109,12.0486082933249,11.75261647109,11.9441405913596,332830.141238942,0.0,1.0
2002-08-14,33.96,34.0,33.55,33.9,193100,11.8257438624657,11.8396728893944,11.6829713364465,11.8048503220726,554525.45533425,0.0,1.0
2002-08-15,34.25,34.25,33.6,33.85,142300,11.9267293076988,11.9267293076988,11.7003826201074,11.7874390384118,408643.046577232,0.0,1.0
2002-08-16,35.0,35.0,33.7,34.0,202400,12.1878985626119,12.1878985626119,11.7352051874292,11.8396728893944,581232.274260238,0.0,1.0
2002-08-19,34.52,35.1,34.32,35.1,203400,12.0207502394675,12.2227211299336,11.951105104824,12.2227211299336,584103.975220022,0.0,1.0
2002-08-20,34.63,34.85,34.42,34.42,98100,12.0590550635214,12.1356647116293,11.9859276721457,11.9859276721457,281713.86415479,0.0,1.0
2002-08-21,34.6,34.7,34.4,34.7,50700,12.0486082933249,12.0834308606466,11.9789631586814,12.0834308606466,145595.238661038,0.0,1.0
2002-08-22,34.58,34.69,34.24,34.6,72400,12.0416437798605,12.0799486039145,11.9232470509666,12.0486082933249,207911.149488347,0.0,1.0
2002-08-23,34.56,34.6,34.29,34.5,49700,12.0346792663962,12.0486082933249,11.9406583346275,12.0137857260031,142723.537701254,0.0,1.0
2002-08-26,35.0,35.0,34.38,34.6,64900,12.1878985626119,12.1878985626119,11.971998645217,12.0486082933249,186373.392289968,0.0,1.0
2002-08-27,35.2,35.25,34.76,35.0,63500,12.2575436972554,12.2749549809163,12.1043244010397,12.1878985626119,182353.01094627,0.0,1.0
2002-08-28,35.22,35.5,35.0,35.0,61800,12.2645082107197,12.3620113992206,12.1878985626119,12.1878985626119,177471.119314639,0.0,1.0
2002-08-29,35.22,35.29,34.75,35.11,60500,12.2645082107197,12.288884007845,12.1008421443075,12.2262033866658,173737.90806692,0.0,1.0
2002-08-30,35.85,35.85,35.28,35.32,113000,12.4838903848467,12.4838903848467,12.2854017511128,12.2993307780415,324502.208455569,0.0,1.0
2002-09-03,35.71,35.74,35.45,35.7,153700,12.4351387905963,12.4455855607928,12.3446001155597,12.4316565338641,441380.437518768,0.0,1.0
2002-09-04,35.95,35.95,35.66,35.71,135200,12.5187129521685,12.5187129521685,12.4177275069354,12.4351387905963,388253.969762768,0.0,1.0
2002-09-05,35.61,35.95,35.4,35.95,74400,12.4003162232745,12.5187129521685,12.3271888318989,12.5187129521685,213654.551407915,0.0,1.0
2002-09-06,35.65,35.85,35.51,35.65,39900,12.4142452502032,12.4838903848467,12.3654936559528,12.4142452502032,114580.868295374,0.0,1.0
2002-09-09,35.55,35.7,35.38,35.68,49800,12.3794226828815,12.4316565338641,12.3202243184345,12.4246920203998,143010.707797233,0.0,1.0
2002-09-10,35.45,35.65,35.31,35.35,84900,12.3446001155597,12.4142452502032,12.2958485213093,12.309777548238,243807.411485645,0.0,1.0
2002-09-11,35.44,35.58,35.41,35.45,50900,12.3411178588276,12.389869453078,12.330671088631,12.3446001155597,146169.578852995,0.0,1.0
2002-09-12,35.06,35.38,35.0,35.38,53900,12.2087921030049,12.3202243184345,12.1878985626119,12.3202243184345,154784.681732347,0.0,1.0
2002-09-13,34.93,35.07,34.8,34.98,102900,12.1635227654867,12.2122743597371,12.1182534279684,12.1809340491475,295498.028761751,0.0,1.0
2002-09-16,34.28,35.08,34.25,34.95,209100,11.9371760778953,12.2157566164693,11.9267293076988,12.170487278951,600472.67069079,0.0,1.0
2002-09-17,34.55,34.61,34.3,34.35,262000,12.031197009664,12.0520905500571,11.9441405913596,11.9615518750205,752385.651463354,0.0,1.0
2002-09-18,34.5,34.65,34.45,34.55,177200,12.0137857260031,12.0660195769858,11.9963744423423,12.031197009664,508865.410073689,0.0,1.0
2002-09-19,34.35,34.59,34.3,34.5,156400,11.9615518750205,12.0451260365927,11.9441405913596,12.0137857260031,449134.030110185,0.0,1.0
2002-09-20,34.43,34.6,34.36,34.36,72400,11.9894099288779,12.0486082933249,11.9650341317527,11.9650341317527,207911.149488347,0.0,1.0
2002-09-23,34.35,34.45,34.0,34.43,91700,11.9615518750205,11.9963744423423,11.8396728893944,11.9894099288779,263334.978012174,0.0,1.0
2002-09-24,34.18,34.25,33.91,34.25,50500,11.9023535105735,11.9267293076988,11.8083325788048,11.9267293076988,145020.898469082,0.0,1.0
2002-09-25,33.95,34.2,33.82,34.1,231700,11.8222616057335,11.9093180240379,11.7769922682153,11.8744954567161,665373.112381905,0.0,1.0
2002-09-26,33.55,33.7,33.29,33.39,165100,11.9040946389396,11.9573171186964,11.8118423406945,11.8473239938657,465310.900829113,0.635,1.0
2002-09-27,32.67,33.55,32.62,33.55,249100,11.591856091033,11.9040946389396,11.5741152644474,11.9040946389396,702052.970300012,0.0,1.0
2002-09-30,33.15,33.15,32.42,32.51,181400,11.7621680262548,11.7621680262548,11.503151958105,11.5350854459591,511250.135738346,0.0,1.0
2002-10-01,32.84,33.16,32.59,33.1,392900,11.6521749014241,11.7657161915719,11.5634707684961,11.7444271996692,1107332.84637043,0.0,1.0
2002-10-02,32.5,32.8,32.43,32.8,243600,11.531537280642,11.6379822401556,11.5067001234221,11.6379822401556,686552.001465605,0.0,1.0
2002-10-03,32.57,32.62,32.4,32.43,77800,11.5563744378618,11.5741152644474,11.4960556274708,11.5067001234221,219268.250057571,0.0,1.0
2002-10-04,31.97,32.51,31.89,32.5,173500,11.3434845188346,11.5350854459591,11.3150991962976,11.531537280642,488985.107776201,0.0,1.0
2002-10-07,31.36,32.1,31.35,32.05,177300,11.1270464344902,11.3896106679571,11.1234982691731,11.3718698413715,499694.868061791,0.0,1.0
2002-10-08,30.8,31.11,30.25,31.11,238900,10.9283491767315,11.0383423015622,10.7332000842898,11.0383423015622,673305.719007114,0.0,1.0
2002-10-09,29.74,30.7,29.74,30.7,310100,10.5522436531167,10.8928675235603,10.5522436531167,10.8928675235603,873972.8064634,0.0,1.0
2002-10-10,30.31,30.33,28.95,29.43,669400,10.7544890761926,10.7615854068268,10.2719385930642,10.4422505282859,1886608.82504546,0.0,1.0
2002-10-11,30.55,31.05,30.25,30.25,269700,10.8396450438035,11.0170533096595,10.7332000842898,10.7332000842898,760111.144479775,0.0,1.0
2002-10-14,30.45,30.8,30.4,30.53,174200,10.8041633906322,10.9283491767315,10.7864225640466,10.8325487131692,490957.958355128,0.0,1.0
2002-10-15,31.23,31.31,30.4,30.4,196500,11.0809202853677,11.1093056079046,10.7864225640466,10.7864225640466,553807.341083707,0.0,1.0
2002-10-16,30.84,31.1,30.6,31.1,188000,10.9425418379999,11.0347941362451,10.8573858703891,11.0347941362451,529851.298339633,0.0,1.0
2002-10-17,31.05,31.28,30.8,30.84,82700,11.0170533096595,11.0986611119533,10.9283491767315,10.9425418379999,233078.204110039,0.0,1.0
2002-10-18,30.88,31.45,30.88,31.45,118200,10.9567344992684,11.1589799223443,10.9567344992684,11.1589799223443,333129.912041194,0.0,1.0
2002-10-21,30.66,30.99,30.62,30.88,197100,10.8786748622918,10.9957643177568,10.8644822010233,10.9567344992684,555498.355865643,0.0,1.0
2002-10-22,30.65,30.65,30.45,30.55,113100,10.8751266969747,10.8751266969747,10.8041633906322,10.8396450438035,318756.286394745,0.0,1.0
2002-10-23,30.33,30.6,30.1,30.6,130700,10.7615854068268,10.8573858703891,10.679977604533,10.8573858703891,368359.386664839,0.0,1.0
2002-10-24,31.01,31.05,30.28,30.28,77800,11.002860648391,11.0170533096595,10.7438445802412,10.7438445802412,219268.25005757,0.0,1.0
2002-10-25,31.3,31.65,31.1,31.15,94700,11.1057574425875,11.2299432286867,11.0347941362451,11.0525349628307,266898.499748739,0.0,1.0
2002-10-28,31.14,31.87,31.11,31.7,64100,11.0489867975136,11.3080028656634,11.0383423015622,11.2476840552723,180656.745870054,0.0,1.0
2002-10-29,30.75,31.0,30.41,31.0,182900,10.9106083501459,10.9993124830739,10.7899707293638,10.9993124830739,515477.672693181,0.0,1.0
2002-10-30,30.91,31.4,30.65,30.8,119800,10.9673789952198,11.1412390957587,10.8751266969747,10.9283491767315,337639.28479302,0.0,1.0
2002-10-31,31.34,31.34,31.04,31.08,100900,11.119950103856,11.119950103856,11.0135051443424,11.0276978056108,284372.319162067,0.0,1.0
2002-11-01,31.6,31.65,31.15,31.2,316300,11.2122024021011,11.2299432286867,11.0525349628307,11.0702757894163,891446.625876731,0.0,1.0
2002-11-04,32.37,32.45,31.53,31.6,88600,11.4854111315194,11.5137964540564,11.1873652448813,11.2122024021011,249706.5161324,0.0,1.0
2002-11-05,32.7,32.85,31.65,31.89,269100,11.6025005869844,11.6557230667412,11.2299432286867,11.3150991962976,758420.129697842,0.0,1.0
2002-11-06,32.85,32.98,32.5,32.62,255100,11.6557230667412,11.7018492158638,11.531537280642,11.5741152644474,718963.11811936,0.0,1.0
2002-11-07,32.68,33.15,32.65,32.8,66900,11.5954042563501,11.7621680262548,11.5847597603988,11.6379822401556,188548.148185752,0.0,1.0
2002-11-08,32.43,32.75,32.33,32.75,65100,11.5067001234221,11.62024141357,11.4712184702509,11.62024141357,183475.103839947,0.0,1.0
2002-11-11,32.2,32.43,31.85,32.35,53200,11.4250923211284,11.5067001234221,11.3009065350291,11.4783148008852,149936.643998235,0.0,1.0
2002-11-12,32.85,32.85,32.17,32.2,71300,11.6557230667412,11.6557230667412,11.414447825177,11.4250923211284,200948.923253275,0.0,1.0
2002-11-13,32.67,32.87,32.54,32.65,110800,11.591856091033,11.6628193973754,11.5457299419105,11.5847597603988,312274.063063996,0.0,1.0
2002-11-14,33.1,33.1,32.48,32.67,181400,11.7444271996692,11.7444271996692,11.5244409500077,11.591856091033,511250.135738346,0.0,1.0
2002-11-15,33.43,33.62,32.98,32.98,103100,11.8615166551342,11.9289317961595,11.7018492158638,11.7018492158638,290572.706695829,0.0,1.0
2002-11-18,33.35,33.45,33.15,33.43,94900,11.8331313325972,11.8686129857684,11.7621680262548,11.8615166551342,267462.171342718,0.0,1.0
2002-11-19,33.2,33.37,33.07,33.25,169500,11.7799088528404,11.8402276632315,11.7337827037178,11.797649679426,477711.675896636,0.0,1.0
2002-11-20,33.26,33.32,32.94,33.3,66000,11.8011978447431,11.8224868366459,11.6876565545953,11.8153905060116,186011.62601285,0.0,1.0
2002-11-21,33.39,33.41,33.05,33.2,150600,11.8473239938657,11.8544203244999,11.7266863730836,11.7799088528404,424444.710265683,0.0,1.0
2002-11-22,33.98,34.0,33.11,33.45,215700,12.0566657475758,12.0637620782101,11.7479753649863,11.8686129857684,607919.81410563,0.0,1.0
2002-11-25,33.9,34.07,33.59,34.06,100400,12.0282804250389,12.0885992354299,11.9182873002081,12.0850510701128,282963.140177121,0.0,1.0
2002-11-26,33.85,34.05,33.62,33.9,240500,12.0105395984533,12.0815029047957,11.9289317961595,12.0282804250389,677815.091758939,0.0,1.0
2002-11-27,33.98,34.07,33.69,34.07,107400,12.0566657475758,12.0885992354299,11.9537689533793,12.0885992354299,302691.645966364,0.0,1.0
2002-11-29,33.99,34.1,33.83,34.05,108700,12.0602139128929,12.0992437313813,12.003443267819,12.0815029047957,306355.511327224,0.0,1.0
2002-12-02,33.98,34.0,33.6,34.0,202000,12.0566657475758,12.0637620782101,11.9218354655252,12.0637620782101,569308.309918115,0.0,1.0
2002-12-03,34.35,34.7,33.88,33.88,239700,12.1879478643093,12.3121336504085,12.0211840944046,12.0211840944046,675560.405383028,0.0,1.0
2002-12-04,34.0,34.44,33.91,34.3,132700,12.0637620782101,12.2198813521634,12.031828590356,12.1702070377237,373996.102604621,0.0,1.0
2002-12-05,33.97,34.0,33.9,33.95,138100,12.0531175822587,12.0637620782101,12.0282804250389,12.0460212516245,389215.235642037,0.0,1.0
2002-12-06,33.7,34.0,33.7,33.94,147300,11.9573171186964,12.0637620782101,11.9573171186964,12.0424730863073,415144.128965042,0.0,1.0
2002-12-09,33.9,33.99,33.55,33.6,216800,12.0282804250389,12.0602139128929,11.9040946389396,11.9218354655252,611020.007872508,0.0,1.0
2002-12-10,33.75,33.89,33.65,33.8,249200,11.975057945282,12.0247322597217,11.9395762921108,11.9927987718676,702334.806097002,0.0,1.0
2002-12-11,33.9,33.98,33.6,33.6,203600,12.0282804250389,12.0566657475758,11.9218354655252,11.9218354655252,573817.682669938,0.0,1.0
2002-12-12,34.02,34.19,33.85,33.85,239800,12.0708584088443,12.1311772192354,12.0105395984533,12.0105395984533,675842.241180018,0.0,1.0
2002-12-13,34.31,34.53,34.15,34.15,332000,12.1737552030408,12.2518148400175,12.1169845579669,12.1169845579669,935694.846004028,0.0,1.0
2002-12-16,33.75,33.75,33.5,33.5,186200,12.2003664429192,12.2003664429192,12.1099933581568,12.1099933581568,515086.987706605,0.635,1.0
2002-12-17,33.3,33.8,33.3,33.65,109600,12.0376948903469,12.2184410598717,12.0376948903469,12.1642172090143,303187.614675855,0.0,1.0
2002-12-18,33.05,33.4,33.05,33.4,154000,11.9473218055846,12.0738441242519,11.9473218055846,12.0738441242519,426011.794343808,0.0,1.0
2002-12-19,33.0,33.12,32.86,33.06,141500,11.9292471886321,11.972626269318,11.8786382611652,11.9509367289751,391432.914932785,0.0,1.0
2002-12-20,32.25,32.92,32.25,32.91,474500,11.658127934345,11.9003278015082,11.658127934345,11.8967128781177,1312614.26244245,0.0,1.0
2002-12-23,32.52,32.66,32.25,32.3,299200,11.7557308658884,11.8063397933553,11.658127934345,11.6762025512975,827680.057582255,0.0,1.0
2002-12-24,32.53,32.7,32.5,32.7,53000,11.7593457892789,11.8207994869173,11.7485010191074,11.8207994869173,146614.448702739,0.0,1.0
2002-12-26,32.8,32.8,32.25,32.5,224700,11.8569487208222,11.8569487208222,11.658127934345,11.7485010191074,621589.936292558,0.0,1.0
2002-12-27,32.4,32.8,32.26,32.8,102600,11.7123517852024,11.8569487208222,11.6617428577355,11.8569487208222,283823.442205681,0.0,1.0
2002-12-30,32.65,32.87,32.3,32.3,178700,11.8027248699648,11.8822531845557,11.6762025512975,11.6762025512975,494339.660059991,0.0,1.0
2002-12-31,33.0,33.16,32.55,32.75,216600,11.9292471886321,11.98708596288,11.7665756360599,11.8388741038697,599182.822434214,0.0,1.0
2003-01-02,32.97,33.1,32.79,33.1,133000,11.9184024184606,11.9653964225371,11.8533337974317,11.9653964225371,367919.27693329,0.0,1.0
2003-01-03,33.46,33.52,32.91,32.97,170400,12.0955336645949,12.1172232049378,11.8967128781177,11.9184024184606,471379.28413107,0.0,1.0
2003-01-06,33.99,33.99,33.48,33.54,130500,12.2871246042911,12.2871246042911,12.1027635113758,12.1244530517188,361003.501051084,0.0,1.0
2003-01-07,33.6,33.99,33.3,33.99,165300,12.1461425920618,12.2871246042911,12.0376948903469,12.2871246042911,457271.101331373,0.0,1.0
2003-01-08,33.51,33.62,33.23,33.62,144300,12.1136082815473,12.1533724388428,12.0123904266135,12.1533724388428,399178.583920856,0.0,1.0
2003-01-09,33.35,33.52,33.0,33.5,138200,12.0557695072994,12.1172232049378,11.9292471886321,12.1099933581568,382304.090768276,0.0,1.0
2003-01-10,33.02,33.33,32.95,33.2,84400,11.9364770354131,12.0485396605184,11.9111725716796,12.001545656442,233476.59378323,0.0,1.0
2003-01-13,32.9,33.09,32.9,33.02,92200,11.8930979547272,11.9617814991466,11.8930979547272,11.9364770354131,255053.814535708,0.0,1.0
2003-01-14,32.81,32.9,32.58,32.9,88000,11.8605636442127,11.8930979547272,11.7774204062313,11.8930979547272,243435.311053605,0.0,1.0
2003-01-15,32.9,33.0,32.6,32.75,116300,11.8930979547272,11.9292471886321,11.7846502530123,11.8388741038697,321721.894040161,0.0,1.0
2003-01-16,32.55,32.86,32.35,32.85,81100,11.7665756360599,11.8786382611652,11.69427716825,11.8750233377747,224347.769618719,0.0,1.0
2003-01-17,31.45,32.4,31.45,32.4,157400,11.3689340631055,11.7123517852024,11.3689340631055,11.7123517852024,435417.249543605,0.0,1.0
2003-01-21,31.7,31.95,31.5,31.75,195100,11.4593071478678,11.5496802326302,11.3870086800579,11.4773817648203,539707.149847254,0.0,1.0
2003-01-22,31.49,31.75,31.25,31.45,225400,11.3833937566674,11.4773817648203,11.2966355952956,11.3689340631055,623526.353539576,0.0,1.0
2003-01-23,31.39,31.76,31.39,31.59,100500,11.3472445227625,11.4809966882108,11.3472445227625,11.4195429905724,278014.190464628,0.0,1.0
2003-01-24,31.25,31.41,31.07,31.41,99100,11.2966355952956,11.3544743695435,11.2315669742667,11.3544743695435,274141.355970593,0.0,1.0
2003-01-27,30.7,31.35,30.7,31.35,98700,11.0978148088184,11.3327848292005,11.0978148088184,11.3327848292005,273034.83182944,0.0,1.0
2003-01-28,31.13,31.2,30.85,30.85,48800,11.2532565146096,11.2785609783431,11.1520386596758,11.1520386596758,134995.945220636,0.0,1.0
2003-01-29,31.49,31.49,31.12,31.12,61100,11.3833937566674,11.3833937566674,11.2496415912191,11.2496415912191,169021.562561083,0.0,1.0
2003-01-30,31.06,31.55,31.06,31.49,151000,11.2279520508762,11.4050832970104,11.2279520508762,11.3833937566674,417712.863285162,0.0,1.0
2003-01-31,31.5,31.88,31.08,31.08,386800,11.3870086800579,11.5243757688967,11.2351818976572,11.2351818976572,1070008.84449471,0.0,1.0
2003-02-03,31.21,31.53,31.2,31.5,247800,11.2821759017336,11.3978534502294,11.2785609783431,11.3870086800579,685491.705444127,0.0,1.0
2003-02-04,31.5,31.54,31.06,31.22,216300,11.3870086800579,11.4014683736199,11.2279520508762,11.2857908251241,598352.929328351,0.0,1.0
2003-02-05,31.48,31.57,31.32,31.5,137500,11.3797788332769,11.4123131437914,11.321940059029,11.3870086800579,380367.673521259,0.0,1.0
2003-02-06,31.5,31.55,31.39,31.4,156600,11.3870086800579,11.4050832970104,11.3472445227625,11.350859446153,433204.201261302,0.0,1.0
2003-02-07,31.36,31.75,31.36,31.75,70500,11.336399752591,11.4773817648203,11.336399752591,11.4773817648203,195024.879878172,0.0,1.0
2003-02-10,31.43,31.44,31.14,31.36,68000,11.3617042163245,11.365319139715,11.2568714380001,11.336399752591,188109.103995967,0.0,1.0
2003-02-11,31.0,31.5,30.9,31.5,90400,11.2062625105332,11.3870086800579,11.1701132766282,11.3870086800579,250074.455900521,0.0,1.0
2003-02-12,30.83,31.07,30.77,30.9,112100,11.1448088128948,11.2315669742667,11.1231192725518,11.1701132766282,310103.390558058,0.0,1.0
2003-02-13,30.95,30.95,30.63,30.84,95300,11.1881878935807,11.1881878935807,11.0725103450849,11.1484237362853,263629.376629643,0.0,1.0
2003-02-14,30.7,30.85,30.52,30.8,97900,11.0978148088184,11.1520386596758,11.0327461877895,11.1339640427233,270821.783547134,0.0,1.0
2003-02-18,31.02,31.23,30.79,30.8,72700,11.2134923573142,11.2894057485146,11.1303491193328,11.1339640427233,201110.762654512,0.0,1.0
2003-02-19,31.33,31.42,30.95,30.95,84700,11.3255549824195,11.358089292934,11.1881878935807,11.1881878935807,234306.486889095,0.0,1.0
2003-02-20,31.46,31.55,31.25,31.55,72900,11.3725489864959,11.4050832970104,11.2966355952956,11.4050832970104,201664.024725089,0.0,1.0
2003-02-21,31.5,31.6,31.28,31.6,109000,11.3870086800579,11.4231579139629,11.307480365467,11.4231579139629,301527.828464125,0.0,1.0
2003-02-24,31.3,31.55,31.2,31.55,117900,11.314710212248,11.4050832970104,11.2785609783431,11.4050832970104,326147.990604774,0.0,1.0
2003-02-25,31.56,31.65,31.19,31.32,77900,11.4086982204009,11.4412325309153,11.2749460549526,11.321940059029,215495.576489498,0.0,1.0
2003-02-26,31.47,31.67,31.32,31.63,148600,11.3761639098864,11.4484623776963,11.321940059029,11.4340026841344,411073.718438248,0.0,1.0
2003-02-27,31.9,31.9,31.47,31.5,368600,11.5316056156777,11.5316056156777,11.3761639098864,11.3870086800579,1019661.99607226,0.0,1.0
2003-02-28,31.9,32.08,31.8,31.98,47400,11.5316056156777,11.5966742367066,11.4954563817728,11.5605250028017,131123.110726601,0.0,1.0
2003-03-03,31.94,32.0,31.82,31.9,74200,11.5460653092397,11.5677548495827,11.5026862285538,11.5316056156777,205260.228183835,0.0,1.0
2003-03-04,31.75,31.98,31.75,31.85,121800,11.4773817648203,11.5605250028017,11.4773817648203,11.5135309987252,336936.600981012,0.0,1.0
2003-03-05,31.95,31.95,31.52,31.52,110500,11.5496802326302,11.5496802326302,11.3942385268389,11.3942385268389,305677.293993447,0.0,1.0
2003-03-06,31.71,31.95,31.71,31.95,124900,11.4629220712583,11.5496802326302,11.4629220712583,11.5496802326302,345512.163074946,0.0,1.0
2003-03-07,31.51,31.73,31.5,31.71,54900,11.3906236034484,11.4701519180393,11.3870086800579,11.4629220712583,151870.438373215,0.0,1.0
2003-03-10,31.27,31.5,31.15,31.5,102200,11.3038654420765,11.3870086800579,11.2604863613906,11.3870086800579,282716.918064529,0.0,1.0
2003-03-11,31.16,31.3,31.05,31.25,76700,11.2641012847811,11.314710212248,11.2243371274857,11.2966355952956,212176.00406604,0.0,1.0
2003-03-12,31.15,31.3,30.88,31.22,159000,11.2604863613906,11.314710212248,11.1628834298473,11.2857908251241,439843.346108219,0.0,1.0
2003-03-13,31.32,31.42,31.2,31.37,124100,11.321940059029,11.358089292934,11.2785609783431,11.3400146759815,343299.114792641,0.0,1.0
2003-03-14,31.52,31.6,31.2,31.32,271000,11.3942385268389,11.4231579139629,11.2785609783431,11.321940059029,749670.105630989,0.0,1.0
2003-03-17,32.25,32.25,31.27,31.27,109800,11.658127934345,11.658127934345,11.3038654420765,11.3038654420765,303740.87674643,0.0,1.0
2003-03-18,32.11,32.4,32.0,32.4,126300,11.6075190068781,11.7123517852024,11.5677548495827,11.7123517852024,349384.99756898,0.0,1.0
2003-03-19,32.6,32.6,32.0,32.11,107300,11.7846502530123,11.7846502530123,11.5677548495827,11.6075190068781,296825.100864226,0.0,1.0
2003-03-20,32.9,32.9,32.15,32.55,389400,11.8930979547272,11.8930979547272,11.6219787004401,11.7665756360599,1077201.2514122,0.0,1.0
2003-03-21,33.62,33.62,32.79,32.85,98100,12.1533724388428,12.1533724388428,11.8533337974317,11.8750233377747,271375.045617711,0.0,1.0
2003-03-24,33.0,33.57,32.85,33.57,203000,11.9292471886321,12.1352978218903,11.8750233377747,12.1352978218903,561561.001635021,0.0,1.0
2003-03-25,33.35,33.35,32.94,33.0,87900,12.0557695072994,12.0557695072994,11.9075576482891,11.9292471886321,243158.680018317,0.0,1.0
2003-03-26,33.45,33.45,33.2,33.35,125300,12.323273838196,12.323273838196,12.2311716420959,12.286432959756,340111.325531784,0.64,1.0
2003-03-27,32.5,32.92,32.5,32.81,123600,12.2072250711099,12.3649799797211,12.2072250711099,12.323663217942,329067.415125063,0.635,1.0
2003-03-28,32.4,32.61,32.38,32.55,100300,12.1696643785834,12.248541832889,12.1621522400781,12.2260054173731,267034.48007317,0.0,1.0
2003-03-31,32.4,32.51,32.05,32.3,93400,12.1696643785834,12.2109811403625,12.0382019547407,12.1321036860569,248664.211753082,0.0,1.0
2003-04-01,32.93,32.93,32.4,32.4,128300,12.3687360489738,12.3687360489738,12.1696643785834,12.1696643785834,341580.496444544,0.0,1.0
2003-04-02,33.4,33.47,33.0,33.0,148600,12.5452713038483,12.5715637886168,12.3950285337423,12.3950285337423,395626.35831379,0.0,1.0
2003-04-03,33.31,33.4,33.25,33.4,70600,12.5114666805745,12.5452713038483,12.4889302650586,12.5452713038483,187962.455564963,0.0,1.0
2003-04-04,33.06,33.46,33.06,33.25,64000,12.4175649492582,12.5678077193642,12.4175649492582,12.4889302650586,170390.89456314,0.0,1.0
2003-04-07,33.56,33.75,33.31,33.31,88100,12.6053684118907,12.676733727691,12.5114666805745,12.5114666805745,234553.715797072,0.0,1.0
2003-04-08,33.53,33.73,33.42,33.7,109600,12.5941002041327,12.6692215891857,12.5527834423536,12.6579533814278,291794.406939378,0.0,1.0
2003-04-09,33.66,33.8,33.45,33.51,59100,12.6429291044172,12.6955140739543,12.5640516501115,12.5865880656274,157345.341698149,0.0,1.0
2003-04-10,33.37,33.66,33.35,33.66,74100,12.5340030960903,12.6429291044172,12.5264909575851,12.6429291044172,197280.707611386,0.0,1.0
2003-04-11,33.08,33.5,33.08,33.37,76100,12.4250770877635,12.5828319963748,12.4250770877635,12.5340030960903,202605.423066484,0.0,1.0
2003-04-14,33.61,33.66,33.1,33.1,56500,12.6241487581539,12.6429291044172,12.4325892262688,12.4325892262688,150423.211606522,0.0,1.0
2003-04-15,33.8,33.85,33.41,33.63,157100,12.6955140739543,12.7142944202175,12.5490273731009,12.6316608966592,418256.398997956,0.0,1.0
2003-04-16,34.0,34.06,33.8,33.8,261600,12.7706354590072,12.7931718745231,12.6955140739543,12.6955140739543,696472.781526837,0.0,1.0
2003-04-17,34.36,34.36,34.04,34.1,227500,12.9058539521026,12.9058539521026,12.7856597360178,12.8081961515337,605686.383017412,0.0,1.0
2003-04-21,34.5,34.55,34.31,34.36,124600,12.9584389216397,12.977219267903,12.8870736058394,12.9058539521026,331729.772852613,0.0,1.0
2003-04-22,35.0,35.2,34.65,34.75,359100,13.1462423842722,13.2213637693252,13.0147799604294,13.0523406529559,956052.659962865,0.0,1.0
2003-04-23,35.25,35.26,34.9,35.0,128000,13.2401441155884,13.243900184841,13.1086816917457,13.1462423842722,340781.78912628,0.0,1.0
2003-04-24,35.0,35.22,35.0,35.15,113000,13.1462423842722,13.2288759078304,13.1462423842722,13.2025834230619,300846.423213043,0.0,1.0
2003-04-25,35.15,35.2,34.84,34.85,259300,13.2025834230619,13.2213637693252,13.0861452762298,13.0899013454824,690349.358753472,0.0,1.0
2003-04-28,35.18,35.2,35.0,35.2,110000,13.2138516308199,13.2213637693252,13.1462423842722,13.2213637693252,292859.350030396,0.0,1.0
2003-04-29,35.23,35.35,35.15,35.17,488700,13.2326319770831,13.2777048081149,13.2025834230619,13.2100955615672,1301094.22145323,0.0,1.0
2003-04-30,34.95,35.22,34.69,35.18,220200,13.1274620380089,13.2288759078304,13.02980423744,13.2138516308199,586251.171606304,0.0,1.0
2003-05-01,35.0,35.1,34.7,34.95,260000,13.1462423842722,13.1838030767987,13.0335603066927,13.1274620380089,692213.009162754,0.0,1.0
2003-05-02,34.85,35.22,34.78,35.0,451400,13.0899013454824,13.2288759078304,13.0636088607139,13.1462423842722,1201788.27821565,0.0,1.0
2003-05-05,35.09,35.1,34.81,34.9,228400,13.180047007546,13.1838030767987,13.0748770684718,13.1086816917457,608082.504972206,0.0,1.0
2003-05-06,35.0,35.21,34.93,34.98,170900,13.1462423842722,13.2251198385778,13.1199498995036,13.1387302457669,454996.935638133,0.0,1.0
2003-05-07,34.97,35.02,34.53,35.0,154000,13.1349741765142,13.1537545227775,12.9697071293977,13.1462423842722,410003.090042556,0.0,1.0
2003-05-08,34.92,34.97,34.54,34.8,213000,13.116193830251,13.1349741765142,12.9734631986503,13.0711209992192,567082.195967949,0.0,1.0
2003-05-09,35.5,35.5,34.98,34.98,97700,13.3340458469046,13.3340458469046,13.1387302457669,13.1387302457669,260112.349981544,0.0,1.0
2003-05-12,35.59,35.64,35.36,35.5,118700,13.3678504701785,13.3866308164417,13.2814608773675,13.3340458469046,316021.862260073,0.0,1.0
2003-05-13,35.71,35.76,35.5,35.54,91500,13.4129233012103,13.4317036474735,13.3340458469046,13.3490701239152,243605.732070738,0.0,1.0
2003-05-14,35.45,35.65,35.33,35.65,77300,13.3152655006414,13.3903868856944,13.2701926696096,13.3903868856944,205800.252339542,0.0,1.0
2003-05-15,35.64,35.64,35.3,35.46,132300,13.3866308164417,13.3866308164417,13.2589244618516,13.319021569894,352229.927354741,0.0,1.0
2003-05-16,35.65,35.65,34.84,35.5,419100,13.3903868856944,13.3903868856944,13.0861452762298,13.3340458469046,1115794.12361581,0.0,1.0
2003-05-19,35.18,35.8,35.1,35.65,140800,13.2138516308199,13.4467279244841,13.1838030767987,13.3903868856944,374859.968038906,0.0,1.0
2003-05-20,35.25,35.28,35.1,35.1,123700,13.2401441155884,13.2514123233463,13.1838030767987,13.1838030767987,329333.650897819,0.0,1.0
2003-05-21,35.29,35.42,35.0,35.4,106100,13.255168392599,13.3039972928834,13.1462423842722,13.2964851543781,282476.154892955,0.0,1.0
2003-05-22,35.65,35.66,35.28,35.39,134200,13.3903868856944,13.394142954947,13.2514123233463,13.2927290851255,357288.407037083,0.0,1.0
2003-05-23,35.9,36.1,35.4,35.65,212700,13.4842886170106,13.5594100020636,13.2964851543781,13.3903868856944,566283.488649685,0.0,1.0
2003-05-27,35.67,35.91,35.55,35.91,220200,13.3978990241997,13.4880446862632,13.3528261931679,13.4880446862632,586251.171606302,0.0,1.0
2003-05-28,35.02,35.77,35.01,35.7,366000,13.1537545227775,13.4354597167262,13.1499984535248,13.4091672319576,974422.928282954,0.0,1.0
2003-05-29,33.94,35.02,33.1,34.95,344700,12.7480990434914,13.1537545227775,12.4325892262688,13.1274620380089,917714.708686158,0.0,1.0
2003-05-30,34.74,34.75,33.78,33.78,193400,13.0485845837033,13.0523406529559,12.688001935449,12.688001935449,514899.984507988,0.0,1.0
2003-06-02,34.89,35.26,34.75,34.75,158600,13.104925622493,13.243900184841,13.0523406529559,13.0523406529559,422249.935589282,0.0,1.0
2003-06-03,35.16,35.16,34.75,34.85,99500,13.2063394923146,13.2063394923146,13.0523406529559,13.0899013454824,264904.593891131,0.0,1.0
2003-06-04,35.42,35.43,34.76,35.16,164200,13.3039972928834,13.3077533621361,13.0560967222086,13.2063394923146,437159.138863557,0.0,1.0
2003-06-05,35.5,35.5,35.17,35.45,58700,13.3340458469046,13.3340458469046,13.2100955615672,13.3152655006414,156280.39860713,0.0,1.0
2003-06-06,36.13,36.13,35.6,35.6,128500,13.5706782098215,13.5706782098215,13.3716065394311,13.3716065394311,342112.967990055,0.0,1.0
2003-06-09,35.66,36.13,35.66,36.13,80200,13.394142954947,13.5706782098215,13.394142954947,13.5706782098215,213521.089749435,0.0,1.0
2003-06-10,36.0,36.05,35.61,35.83,111700,13.5218493095371,13.5406296558003,13.3753626086838,13.457996132242,297385.35816723,0.0,1.0
2003-06-11,36.14,36.22,35.78,36.02,81500,13.5744342790742,13.6044828330954,13.4392157859788,13.5293614480424,216982.154795248,0.0,1.0
2003-06-12,35.82,36.04,35.8,36.04,115200,13.4542400629894,13.5368735865477,13.4467279244841,13.5368735865477,306703.610213652,0.0,1.0
2003-06-13,35.21,35.92,35.07,35.9,184600,13.2251198385778,13.4918007555159,13.1725348690407,13.4842886170106,491471.236505557,0.0,1.0
2003-06-16,35.59,35.72,35.21,35.21,166200,13.3678504701785,13.4166793704629,13.2251198385778,13.2251198385778,442483.854318653,0.0,1.0
2003-06-17,35.29,35.6,35.18,35.52,73300,13.255168392599,13.3716065394311,13.2138516308199,13.3415579854099,195150.821429346,0.0,1.0
2003-06-18,34.78,35.29,34.69,35.25,222400,13.0636088607139,13.255168392599,13.02980423744,13.2401441155884,592108.35860691,0.0,1.0
2003-06-19,34.59,34.86,34.53,34.7,229800,12.9922435449136,13.0936574147351,12.9697071293977,13.0335603066927,611809.805790772,0.0,1.0
2003-06-20,34.58,34.75,34.55,34.55,106100,12.9884874756609,13.0523406529559,12.977219267903,12.977219267903,282476.154892955,0.0,1.0
2003-06-23,34.56,34.65,34.55,34.58,211900,12.9809753371556,13.0147799604294,12.977219267903,12.9884874756609,564153.602467646,0.0,1.0
2003-06-24,34.79,34.87,34.48,34.56,244900,13.0673649299665,13.0974134839877,12.9509267831344,12.9809753371556,652011.407476767,0.0,1.0
2003-06-25,34.92,35.0,34.72,34.79,165300,13.116193830251,13.1462423842722,13.041072445198,13.0673649299665,440087.732363859,0.0,1.0
2003-06-26,34.5,34.5,34.26,34.48,245900,13.1969493191829,13.1969493191829,13.1051444543538,13.1892989137805,642841.750378508,0.635,1.0
2003-06-27,34.61,34.78,34.4,34.5,103800,13.2390265488963,13.3040549948169,13.1586972921708,13.1969493191829,271358.168724233,0.0,1.0
2003-06-30,34.95,34.95,34.58,34.75,208400,13.3690834407375,13.3690834407375,13.2275509407926,13.2925793867132,544807.729885648,0.0,1.0
2003-07-01,34.88,34.89,34.5,34.85,306300,13.342307021829,13.3461322245302,13.1969493191829,13.3308314137254,800741.879385672,0.0,1.0
2003-07-02,35.46,35.46,34.89,34.89,248200,13.5641687784993,13.5641687784993,13.3461322245302,13.3461322245302,648854.503635403,0.0,1.0
2003-07-03,35.9,35.9,35.18,35.4,70400,13.7324776973527,13.7324776973527,13.4570631028654,13.541217562292,184042.534471927,0.0,1.0
2003-07-07,36.17,36.17,35.93,36.05,230100,13.8357581702854,13.8357581702854,13.7439533054563,13.7898557378709,601536.749744183,0.0,1.0
2003-07-08,36.17,36.2,35.85,36.05,239900,13.8357581702854,13.847233778389,13.7133516838466,13.7898557378709,627156.30709965,0.0,1.0
2003-07-09,36.0,36.17,35.72,36.17,150600,13.7707297243648,13.8357581702854,13.6636240487308,13.8357581702854,393704.626299321,0.0,1.0
2003-07-10,35.3,35.95,35.15,35.95,105800,13.5029655352799,13.7516037108587,13.4455874947617,13.7516037108587,276586.649817186,0.0,1.0
2003-07-11,35.59,35.69,35.32,35.32,167900,13.6138964136151,13.6521484406272,13.5106159406823,13.5106159406823,438930.98775336,0.0,1.0
2003-07-14,35.98,36.05,35.65,35.8,82600,13.7630793189624,13.7898557378709,13.6368476298224,13.6942256703405,215936.269138937,0.0,1.0
2003-07-15,35.85,36.04,35.75,35.9,60700,13.7133516838466,13.7860305351696,13.6750996568345,13.7324776973527,158684.401171108,0.0,1.0
2003-07-16,35.9,35.9,35.71,35.72,78500,13.7324776973527,13.7324776973527,13.6597988460296,13.6636240487308,205217.882898384,0.0,1.0
2003-07-17,35.38,35.85,35.16,35.85,187000,13.5335671568896,13.7133516838466,13.4494126974629,13.7133516838466,488862.982191057,0.0,1.0
2003-07-18,35.6,35.85,35.38,35.53,125700,13.6177216163163,13.7133516838466,13.5335671568896,13.5909451974078,328610.036692063,0.0,1.0
2003-07-21,35.52,35.7,35.4,35.61,60100,13.5871199947066,13.6559736433284,13.541217562292,13.6215468190175,157115.856843222,0.0,1.0
2003-07-22,35.7,35.71,35.43,35.55,136000,13.6559736433284,13.6597988460296,13.5526931703957,13.5985956028102,355536.714320769,0.0,1.0
2003-07-23,35.49,35.8,35.38,35.8,119500,13.575644386603,13.6942256703405,13.5335671568896,13.6942256703405,312401.74530391,0.0,1.0
2003-07-24,35.8,35.89,35.62,35.62,57900,13.6942256703405,13.7286524946515,13.6253720217187,13.6253720217187,151364.527640975,0.0,1.0
2003-07-25,36.16,36.63,36.15,36.35,149600,13.8319329675842,14.0117174945412,13.828107764883,13.9046118189072,391090.385752845,0.0,1.0
2003-07-28,36.2,36.37,36.09,36.2,115500,13.847233778389,13.9122622243097,13.8051565486757,13.847233778389,301944.783118006,0.0,1.0
2003-07-29,36.5,36.59,36.29,36.3,88600,13.9619898594254,13.9964166837363,13.8816606027,13.8854858054012,231621.712417795,0.0,1.0
2003-07-30,37.19,37.54,36.41,36.45,252800,14.2259288458091,14.3598109403515,13.9275630351145,13.9428638459194,660880.010149192,0.0,1.0
2003-07-31,37.31,37.42,37.13,37.25,237800,14.2718312782236,14.313908507937,14.2029776296018,14.2488800620164,621666.401952051,0.0,1.0
2003-08-01,37.46,37.47,37.29,37.31,107200,14.3292093187418,14.333034521443,14.2641808728212,14.2718312782236,280246.586582253,0.0,1.0
2003-08-04,37.46,37.47,37.16,37.4,112500,14.3292093187418,14.333034521443,14.2144532377054,14.3062581025345,294102.061478577,0.0,1.0
2003-08-05,37.85,37.85,37.4,37.46,113600,14.4783922240891,14.4783922240891,14.3062581025345,14.3292093187418,296977.726079701,0.0,1.0
2003-08-06,38.0,38.2,37.81,37.85,171800,14.5357702646073,14.6122743186315,14.4630914132842,14.4783922240891,449126.525884617,0.0,1.0
2003-08-07,37.87,38.09,37.82,37.9,94500,14.4860426294915,14.5701970889182,14.4669166159855,14.4975182375952,247045.731642005,0.0,1.0
2003-08-08,37.64,37.97,37.61,37.95,179500,14.3980629673636,14.5242946565036,14.38658735926,14.5166442511012,469256.178092486,0.0,1.0
2003-08-11,37.55,37.94,37.54,37.78,172200,14.3636361430527,14.5128190484,14.3598109403515,14.4516158051806,450172.222103209,0.0,1.0
2003-08-12,37.56,37.73,37.46,37.6,207900,14.3674613457539,14.4324897916745,14.3292093187418,14.3827621565588,543500.609612411,0.0,1.0
2003-08-13,37.54,37.69,37.4,37.65,58700,14.3598109403515,14.4171889808697,14.3062581025345,14.4018881700648,153455.920078155,0.0,1.0
2003-08-14,37.86,37.86,37.45,37.48,56000,14.4822174267903,14.4822174267903,14.3253841160406,14.3368597241442,146397.470602669,0.0,1.0
2003-08-15,37.6,37.95,37.6,37.86,37600,14.3827621565588,14.5166442511012,14.3827621565588,14.4822174267903,98295.4445475065,0.0,1.0
2003-08-18,37.82,38.05,37.8,37.8,68900,14.4669166159855,14.5548962781133,14.459266210583,14.459266210583,180121.173652212,0.0,1.0
2003-08-19,37.96,38.03,37.89,37.95,121100,14.5204694538024,14.5472458727109,14.4936930348939,14.5166442511012,316584.530178273,0.0,1.0
2003-08-20,37.98,38.11,37.9,37.98,87400,14.5281198592049,14.5778474943206,14.4975182375952,14.5281198592049,228484.623762023,0.0,1.0
2003-08-21,37.94,38.0,37.88,38.0,61900,14.5128190484,14.5357702646073,14.4898678321927,14.5357702646073,161821.489826879,0.0,1.0
2003-08-22,37.65,38.0,37.6,37.98,128100,14.4018881700648,14.5357702646073,14.3827621565588,14.5281198592049,334884.214003607,0.0,1.0
2003-08-25,37.35,37.6,37.0,37.6,68100,14.2871320890285,14.3827621565588,14.153249994486,14.3827621565588,178029.781215032,0.0,1.0
2003-08-26,37.55,37.57,37.05,37.3,61900,14.3636361430527,14.3712865484551,14.1723760079921,14.2680060755224,161821.489826879,0.0,1.0
2003-08-27,37.98,37.99,37.54,37.68,54300,14.5281198592049,14.5319450619061,14.3598109403515,14.4133637781685,141953.261673659,0.0,1.0
2003-08-28,38.0,38.05,37.65,38.05,96300,14.5357702646073,14.5548962781133,14.4018881700648,14.5548962781133,251751.364625661,0.0,1.0
2003-08-29,38.1,38.17,37.76,38.0,145500,14.5740222916194,14.6007987105279,14.4439653997782,14.5357702646073,380371.999512293,0.0,1.0
2003-09-02,38.58,38.58,38.02,38.25,171200,14.7576320212776,14.7576320212776,14.5434206700097,14.6314003321376,447557.981556732,0.0,1.0
2003-09-03,38.83,38.89,38.5,38.55,57100,14.8532620888079,14.8762133050152,14.7270303996679,14.746156413174,149273.135203793,0.0,1.0
2003-09-04,38.8,38.85,38.68,38.83,49000,14.8417864807043,14.8609124942103,14.7958840482897,14.8532620888079,128097.786777335,0.0,1.0
2003-09-05,38.68,38.85,38.66,38.8,123100,14.7958840482897,14.8609124942103,14.7882336428873,14.8417864807043,321813.011271226,0.0,1.0
2003-09-08,38.99,39.0,38.36,38.75,99700,14.9144653320273,14.9182905347285,14.6734775618509,14.8226604671982,260639.782483681,0.0,1.0
2003-09-09,38.8,38.99,38.65,38.99,55400,14.8417864807043,14.9144653320273,14.7844084401861,14.9144653320273,144828.926274783,0.0,1.0
2003-09-10,38.29,38.8,38.16,38.8,70700,14.6467011429424,14.8417864807043,14.5969735078267,14.8417864807043,184826.806635871,0.0,1.0
2003-09-11,38.45,38.45,38.29,38.29,102800,14.7079043861618,14.7079043861618,14.6467011429424,14.6467011429424,268743.928177758,0.0,1.0
2003-09-12,38.54,38.65,38.31,38.48,39400,14.7423312104728,14.7844084401861,14.6543515483449,14.7193799942655,103001.077531163,0.0,1.0
2003-09-15,38.38,38.59,38.36,38.5,46000,14.6811279672534,14.7614572239788,14.6734775618509,14.7270303996679,120255.065137907,0.0,1.0
2003-09-16,38.73,38.85,38.37,38.37,95800,14.8150100617958,14.8609124942103,14.6773027645521,14.6773027645521,250444.244352423,0.0,1.0
2003-09-17,38.33,38.67,38.26,38.67,67900,14.6620019537473,14.7920588455885,14.6352255348388,14.7920588455885,177506.933105737,0.0,1.0
2003-09-18,38.63,38.68,38.36,38.43,43600,14.7767580347837,14.7958840482897,14.6734775618509,14.7002539807594,113980.887826364,0.0,1.0
2003-09-19,38.55,38.89,38.54,38.65,60200,14.746156413174,14.8762133050152,14.7423312104728,14.7844084401861,157377.280897869,0.0,1.0
2003-09-22,38.85,38.85,38.52,38.61,53300,14.8609124942103,14.8609124942103,14.7346808050703,14.7691076293812,139339.021127184,0.0,1.0
2003-09-23,38.9,39.0,38.79,38.8,264700,14.8800385077164,14.9182905347285,14.8379612780031,14.8417864807043,691989.47265226,0.0,1.0
2003-09-24,38.77,39.05,38.76,38.95,141400,14.8303108726006,14.9374165482346,14.8264856698994,14.8991645212225,369653.613271741,0.0,1.0
2003-09-25,38.58,38.93,38.4,38.87,232600,14.7576320212776,14.89151411582,14.6887783726558,14.8685628996128,608072.351110373,0.0,1.0
2003-09-26,38.13,38.15,37.8,38.04,95600,14.82839827125,14.8361760830891,14.7000643759048,14.7933981179741,245827.494872966,0.635,1.0
2003-09-29,38.3,38.3,38.07,38.2,114100,14.8945096718824,14.8945096718824,14.8050648357327,14.8556206126869,293398.715115118,0.0,1.0
2003-09-30,38.43,38.44,37.95,38.3,262500,14.9450654488366,14.9489543547561,14.7583979646981,14.8945096718824,674997.043976498,0.0,1.0
2003-10-01,38.73,38.73,38.3,38.43,182100,15.0617326264231,15.0617326264231,14.8945096718824,14.9450654488366,468255.092221412,0.0,1.0
2003-10-02,39.08,39.08,38.68,38.75,88800,15.1978443336074,15.1978443336074,15.0422880968254,15.0695104382622,228341.857162336,0.0,1.0
2003-10-03,39.29,39.59,39.07,39.1,159000,15.279511357918,15.3961785355046,15.1939554276879,15.2056221454465,408855.35235148,0.0,1.0
2003-10-06,39.85,39.85,39.35,39.35,106100,15.4972900894129,15.4972900894129,15.3028447934353,15.3028447934353,272827.376632025,0.0,1.0
2003-10-07,39.86,39.95,39.7,39.95,141100,15.5011789953325,15.5361791486084,15.4389565006196,15.5361791486084,362826.982495557,0.0,1.0
2003-10-08,39.98,40.02,39.72,39.95,84900,15.5478458663671,15.5634014900453,15.4467343124587,15.5361791486084,218313.329651827,0.0,1.0
2003-10-09,40.05,40.26,39.91,40.1,88500,15.5750682078039,15.6567352321145,15.5206235249302,15.5945127374017,227570.43196922,0.0,1.0
2003-10-10,40.0,40.41,39.94,40.1,67500,15.5556236782062,15.7150688209078,15.5322902426889,15.5945127374017,173570.668451099,0.0,1.0
2003-10-13,40.3,40.56,40.0,40.0,107100,15.6722908557927,15.7734024097011,15.5556236782062,15.5556236782062,275398.793942412,0.0,1.0
2003-10-14,40.4,40.42,40.05,40.4,131300,15.7111799149882,15.7189577268273,15.5750682078039,15.7111799149882,337627.09285377,0.0,1.0
2003-10-15,40.1,40.67,40.0,40.65,76200,15.5945127374017,15.8161803748161,15.5556236782062,15.808402562977,195941.999051464,0.0,1.0
2003-10-16,40.32,40.54,39.9,40.25,120600,15.6800686676318,15.765624597862,15.5167346190107,15.652846326195,310112.927632632,0.0,1.0
2003-10-17,40.2,40.55,40.14,40.5,156500,15.6334017965972,15.7695135037815,15.6100683610799,15.7500689741838,402426.809075513,0.0,1.0
2003-10-20,40.18,40.66,40.17,40.4,158000,15.6256239847581,15.8122914688966,15.6217350788386,15.7111799149882,406283.935041093,0.0,1.0
2003-10-21,40.05,40.41,40.03,40.25,100300,15.5750682078039,15.7150688209078,15.5672903959648,15.652846326195,257913.156231783,0.0,1.0
2003-10-22,39.75,40.2,39.72,40.1,115300,15.4584010302174,15.6334017965972,15.4467343124587,15.5945127374017,296484.415887582,0.0,1.0
2003-10-23,39.57,39.7,39.35,39.65,140400,15.3884007236655,15.4389565006196,15.3028447934353,15.4195119710219,361026.990378286,0.0,1.0
2003-10-24,39.3,39.73,39.3,39.65,90100,15.2834002638376,15.4506232183783,15.2834002638376,15.4195119710219,231684.699665838,0.0,1.0
2003-10-27,39.55,40.19,39.44,39.45,107100,15.3806229118264,15.6295128906777,15.3378449467113,15.3417338526308,275398.793942411,0.0,1.0
2003-10-28,39.16,39.65,38.76,39.6,125400,15.2289555809638,15.4195119710219,15.0733993441818,15.4000674414241,322455.730722488,0.0,1.0
2003-10-29,39.3,39.85,39.16,39.25,91800,15.2834002638376,15.4972900894129,15.2289555809638,15.2639557342398,236056.109093495,0.0,1.0
2003-10-30,39.53,39.69,39.4,39.4,174100,15.3728450999873,15.4350675947001,15.3222893230331,15.3222893230331,447683.753738317,0.0,1.0
2003-10-31,39.6,39.7,39.22,39.65,198400,15.4000674414241,15.4389565006196,15.2522890164812,15.4195119710219,510169.194380714,0.0,1.0
2003-11-03,40.42,40.42,39.6,39.7,136300,15.7189577268273,15.7189577268273,15.4000674414241,15.4389565006196,350484.179405703,0.0,1.0
2003-11-04,40.4,40.42,40.01,40.42,236400,15.7111799149882,15.7189577268273,15.5595125841257,15.7189577268273,607883.052175408,0.0,1.0
2003-11-05,39.94,40.47,39.89,40.45,143100,15.5322902426889,15.7384022564251,15.5128457130911,15.730624444586,367969.81711633,0.0,1.0
2003-11-06,40.05,40.18,39.7,39.95,196000,15.5750682078039,15.6256239847581,15.4389565006196,15.5361791486084,503997.792835787,0.0,1.0
2003-11-07,40.7,40.71,40.26,40.45,268300,15.8278470925748,15.8317359984943,15.6567352321145,15.730624444586,689911.264376741,0.0,1.0
2003-11-10,40.75,40.93,40.54,40.75,93800,15.8472916221725,15.9172919287245,15.765624597862,15.8472916221725,241198.94371427,0.0,1.0
2003-11-11,40.5,40.7,40.35,40.65,95800,15.7500689741838,15.8278470925748,15.6917353853905,15.808402562977,246341.778335041,0.0,1.0
2003-11-12,41.0,41.0,40.31,40.45,107000,15.9445142701613,15.9445142701613,15.6761797617123,15.730624444586,275141.652211373,0.0,1.0
2003-11-13,41.3,41.3,40.9,41.05,64400,16.0611814477479,16.0611814477479,15.9056252109658,15.9639587997591,165599.274788901,0.0,1.0
2003-11-14,41.91,41.92,41.45,41.45,108000,16.2984047088405,16.3022936147601,16.1195150365411,16.1195150365411,277713.06952176,0.0,1.0
2003-11-17,41.85,41.91,41.39,41.91,138100,16.2750712733232,16.2984047088405,16.0961816010238,16.2984047088405,355112.730564398,0.0,1.0
2003-11-18,41.9,42.19,41.83,41.95,133400,16.294515802921,16.407294074588,16.2672934614841,16.3139603325187,343027.06920558,0.0,1.0
2003-11-19,42.1,42.5,42.09,42.3,206000,16.372293921312,16.5278501580941,16.3684050153924,16.450072039703,529711.965939652,0.0,1.0
2003-11-20,41.56,42.2,41.46,42.2,152000,16.1622930016562,16.4111829805075,16.1234039424607,16.4111829805075,390855.431178773,0.0,1.0
2003-11-21,41.65,41.76,41.17,41.7,127300,16.1972931549322,16.2400711200472,16.0106256707937,16.2167376845299,327341.423612222,0.0,1.0
2003-11-24,41.56,41.8,41.43,41.75,68700,16.1622930016562,16.2556267437255,16.111737224702,16.2361822141277,176656.369223564,0.0,1.0
2003-11-25,42.13,42.13,41.64,41.65,68600,16.3839606390707,16.3839606390707,16.1934042490126,16.1972931549322,176399.227492525,0.0,1.0
2003-11-26,42.05,42.39,42.01,42.23,96600,16.3528493917142,16.485072192979,16.337293768036,16.4228496982662,248398.912183352,0.0,1.0
2003-11-28,42.04,42.15,42.02,42.1,61400,16.3489604857947,16.3917384509098,16.3411826739556,16.372293921312,157885.022857741,0.0,1.0
2003-12-01,42.88,42.88,42.05,42.1,87700,16.675628583037,16.675628583037,16.3528493917142,16.372293921312,225513.298120911,0.0,1.0
2003-12-02,43.1,44.1,43.08,44.1,124700,16.7611845132672,17.1500751052223,16.753406701428,17.1500751052223,320655.738605216,0.0,1.0
2003-12-03,43.12,43.36,43.1,43.25,61700,16.7689623251063,16.8622960671755,16.7611845132672,16.8195181020604,158656.448050857,0.0,1.0
2003-12-04,43.15,43.3,43.08,43.25,203300,16.7806290428649,16.8389626316582,16.753406701428,16.8195181020604,522769.139201609,0.0,1.0
2003-12-05,43.2,43.29,43.1,43.2,89400,16.8000735724627,16.8350737257386,16.7611845132672,16.8000735724627,229884.707548567,0.0,1.0
2003-12-08,43.19,43.35,43.15,43.3,260900,16.7961846665431,16.8584071612559,16.7806290428649,16.8389626316582,670882.776279881,0.0,1.0
2003-12-09,43.2,43.3,43.15,43.3,124200,16.8000735724627,16.8389626316582,16.7806290428649,16.8389626316582,319370.029950023,0.0,1.0
2003-12-10,43.1,43.31,43.09,43.3,58900,16.7611845132672,16.8428515375777,16.7572956073476,16.8389626316582,151456.479581774,0.0,1.0
2003-12-11,43.2,43.37,42.98,43.35,315300,16.8000735724627,16.866184973095,16.7145176422325,16.8584071612559,810767.877964913,0.0,1.0
2003-12-12,43.77,43.77,43.44,43.44,144700,17.0217412098771,17.0217412098771,16.8934073145319,16.8934073145319,372084.08481295,0.0,1.0
2003-12-15,43.54,44.25,43.4,44.15,155700,16.9322963737274,17.2084086940156,16.8778516908537,17.1695196348201,400369.675227204,0.0,1.0
2003-12-16,43.83,43.83,43.39,43.65,111300,17.0450746453944,17.0450746453944,16.8739627849341,16.9750743388425,286198.746646036,0.0,1.0
2003-12-17,43.18,43.3,43.08,43.3,123300,17.0392412865151,17.0865944350649,16.9997803293902,17.0865944350649,312460.743437767,0.635,1.0
2003-12-18,43.04,43.37,42.98,43.25,80000,16.9839959465403,17.1142171050523,16.9603193722654,17.0668639565025,202732.031427586,0.0,1.0
2003-12-19,42.85,43.06,42.75,42.9,215700,16.909020128003,16.9918881379653,16.8695591708782,16.9287506065655,546616.239736631,0.0,1.0
2003-12-22,43.17,43.17,42.65,42.84,148100,17.0352951908026,17.0352951908026,16.8300982137533,16.9050740322906,375307.673180319,0.0,1.0
2003-12-23,43.71,43.87,43.05,43.05,174600,17.2483843592769,17.3115218906766,16.9879420422528,16.9879420422528,442462.658590706,0.0,1.0
2003-12-24,43.69,43.8,43.67,43.67,23100,17.2404921678519,17.2838992206892,17.2325999764269,17.2325999764269,58538.8740747154,0.0,1.0
2003-12-26,43.8,43.96,43.55,43.59,35900,17.2838992206892,17.347036752089,17.1852468278771,17.201031210727,90975.9991031294,0.0,1.0
2003-12-29,44.0,44.12,43.66,43.75,130500,17.362821134939,17.4101742834888,17.2286538807144,17.2641687421268,330706.626266249,0.0,1.0
2003-12-30,43.95,44.22,43.94,44.15,74300,17.3430906563765,17.4496352406136,17.339144560664,17.4220125706262,188287.374188371,0.0,1.0
2003-12-31,44.3,44.3,43.85,43.85,346700,17.4812040063135,17.4812040063135,17.3036296992517,17.3036296992517,878589.941199303,0.0,1.0
2004-01-02,44.15,44.86,43.88,44.5,199600,17.4220125706262,17.7021853662128,17.3154679863891,17.5601259205633,505816.418411829,0.0,1.0
2004-01-05,44.25,44.69,44.04,44.35,125500,17.4614735277511,17.6351017391005,17.3786055177889,17.500934484876,318035.874302026,0.0,1.0
2004-01-06,43.47,44.0,43.44,43.6,278500,17.1536780621772,17.362821134939,17.1418397750397,17.2049773064395,705760.884407284,0.0,1.0
2004-01-07,43.0,43.6,42.75,43.6,233500,16.9682115636903,17.2049773064395,16.8695591708782,17.2049773064395,591724.116729268,0.0,1.0
2004-01-08,43.06,43.25,42.98,43.08,198600,16.9918881379653,17.0668639565025,16.9603193722654,16.9997803293902,503282.268018981,0.0,1.0
2004-01-09,43.0,43.12,42.89,43.0,82300,16.9682115636903,17.0155647122402,16.924804510853,16.9682115636903,208560.57733113,0.0,1.0
2004-01-12,42.72,43.15,42.5,43.11,104400,16.8577208837407,17.0274029993776,16.770906778066,17.0116186165277,264565.301013,0.0,1.0
2004-01-13,41.96,42.83,41.66,42.75,289800,16.5578176095918,16.9011279365781,16.4394347382172,16.8695591708782,734396.78384643,0.0,1.0
2004-01-14,41.99,42.19,41.83,41.83,164000,16.5696558967292,16.648577810979,16.5065183653295,16.5065183653295,415600.664426553,0.0,1.0
2004-01-15,42.06,42.19,41.85,42.1,74200,16.5972785667166,16.648577810979,16.5144105567544,16.6130629495666,188033.959149087,0.0,1.0
2004-01-16,41.6,42.41,41.6,42.25,109600,16.4157581639423,16.7353919166537,16.4157581639423,16.6722543852539,277742.883055793,0.0,1.0
2004-01-20,41.37,41.95,41.28,41.79,122100,16.3249979625551,16.5538715138793,16.2894831011427,16.4907339824795,309419.762966353,0.0,1.0
2004-01-21,41.5,41.54,40.85,41.5,121100,16.3762972068174,16.3920815896674,16.1198009855058,16.3762972068174,306885.612573509,0.0,1.0
2004-01-22,41.4,41.84,41.31,41.6,230000,16.3368362496926,16.5104644610419,16.3013213882802,16.4157581639423,582854.590354309,0.0,1.0
2004-01-23,41.55,41.7,41.26,41.3,116600,16.3960276853798,16.4552191210671,16.2815909097177,16.2973752925677,295481.935805708,0.0,1.0
2004-01-26,41.95,41.96,41.4,41.4,129200,16.5538715138793,16.5578176095918,16.3368362496926,16.3368362496926,327412.230755551,0.0,1.0
2004-01-27,42.84,42.85,42.03,42.05,203200,16.9050740322906,16.909020128003,16.5854402795792,16.5933324710042,514939.359826068,0.0,1.0
2004-01-28,43.0,43.67,42.9,43.0,129400,16.9682115636903,17.2325999764269,16.9287506065655,16.9682115636903,327919.060834121,0.0,1.0
2004-01-29,42.9,43.0,42.64,43.0,105200,16.9287506065655,16.9682115636903,16.8261521180408,16.9682115636903,266592.621327275,0.0,1.0
2004-01-30,43.5,43.51,42.71,42.85,137900,17.1655163493146,17.1694624450271,16.8537747880282,16.909020128003,349459.339173302,0.0,1.0
2004-02-02,43.8,43.97,43.45,43.45,103600,17.2838992206892,17.3509828478015,17.1457858707522,17.1457858707522,262537.980698724,0.0,1.0
2004-02-03,43.88,44.34,43.84,43.85,128500,17.3154679863891,17.4969883891635,17.2996836035392,17.3036296992517,325638.325480561,0.0,1.0
2004-02-04,43.05,43.88,42.96,43.88,137200,16.9879420422528,17.3154679863891,16.9524271808404,17.3154679863891,347685.433898309,0.0,1.0
2004-02-05,43.65,43.77,42.98,43.0,143400,17.2247077850019,17.2720609335518,16.9603193722654,16.9682115636903,363397.166333949,0.0,1.0
2004-02-06,43.85,43.91,43.5,43.6,162100,17.3036296992517,17.3273062735266,17.1655163493146,17.2049773064395,410785.778680145,0.0,1.0
2004-02-09,44.0,44.03,43.72,43.85,142700,17.362821134939,17.3746594220764,17.2523304549893,17.3036296992517,361623.261058956,0.0,1.0
2004-02-10,43.9,44.0,43.85,44.0,112700,17.3233601778141,17.362821134939,17.3036296992517,17.362821134939,285598.749273612,0.0,1.0
2004-02-11,44.6,44.6,43.9,43.92,129800,17.5995868776881,17.5995868776881,17.3233601778141,17.3312523692391,328932.720991259,0.0,1.0
2004-02-12,43.9,44.6,43.9,44.59,147100,17.3233601778141,17.5995868776881,17.3233601778141,17.5956407819756,372773.522787474,0.0,1.0
2004-02-13,43.7,44.03,43.58,43.95,86200,17.2444382635644,17.3746594220764,17.1970851150145,17.3430906563765,218443.763863224,0.0,1.0
2004-02-17,43.99,44.03,43.79,43.82,73500,17.3588750392265,17.3746594220764,17.2799531249767,17.2917914121142,186260.053874094,0.0,1.0
2004-02-18,44.0,44.2,43.9,44.2,214700,17.362821134939,17.4417430491887,17.3233601778141,17.4417430491887,544082.089343783,0.0,1.0
2004-02-19,43.98,44.13,43.93,44.1,168100,17.354928943514,17.4141203792013,17.3351984649515,17.4022820920638,425990.681037215,0.0,1.0
2004-02-20,43.95,43.97,43.8,43.8,104800,17.3430906563765,17.3509828478015,17.2838992206892,17.2838992206892,265578.961170138,0.0,1.0
2004-02-23,43.72,44.13,43.72,43.98,127600,17.2523304549893,17.4141203792013,17.2523304549893,17.354928943514,323357.590127001,0.0,1.0
2004-02-24,43.84,43.84,43.05,43.1,186400,17.2996836035392,17.2996836035392,16.9879420422528,17.0076725208152,472365.633226275,0.0,1.0
2004-02-25,43.75,43.97,43.75,43.9,83200,17.2641687421268,17.3509828478015,17.2641687421268,17.3233601778141,210841.31268469,0.0,1.0
2004-02-26,43.5,43.85,43.48,43.85,148100,17.1655163493146,17.3036296992517,17.1576241578897,17.3036296992517,375307.67318032,0.0,1.0
2004-02-27,43.7,43.7,43.16,43.5,126400,17.2444382635644,17.2444382635644,17.0313490950901,17.1655163493146,320316.609655585,0.0,1.0
2004-03-01,44.14,44.31,43.65,43.8,106800,17.4180664749138,17.485150102026,17.2247077850019,17.2838992206892,270647.261955827,0.0,1.0
2004-03-02,44.23,44.27,44.08,44.14,87000,17.4535813363261,17.4693657191761,17.3943899006388,17.4180664749138,220471.0841775,0.0,1.0
2004-03-03,44.6,44.77,44.25,44.28,123800,17.5995868776881,17.6666705048004,17.4614735277511,17.4733118148886,313727.81863419,0.0,1.0
2004-03-04,44.86,44.86,44.52,44.65,77900,17.7021853662128,17.7021853662128,17.5680181119882,17.6193173562505,197410.315602612,0.0,1.0
2004-03-05,45.18,45.18,44.5,44.6,93700,17.8284604290123,17.8284604290123,17.5601259205633,17.5995868776881,237449.89180956,0.0,1.0
2004-03-08,45.35,45.35,44.88,45.1,128200,17.8955440561246,17.8955440561246,17.7100775576377,17.7968916633124,324878.080362706,0.0,1.0
2004-03-09,45.17,45.35,45.14,45.35,85000,17.8245143332998,17.8955440561246,17.8126760461624,17.8955440561246,215402.783391811,0.0,1.0
2004-03-10,44.95,45.62,44.95,45.35,121800,17.7377002276251,18.0020886403617,17.7377002276251,17.8955440561246,308659.5178485,0.0,1.0
2004-03-11,44.6,45.0,44.5,45.0,133700,17.5995868776881,17.7574307061876,17.5601259205633,17.7574307061876,338815.907523354,0.0,1.0
2004-03-12,44.5,44.75,44.43,44.65,75100,17.5601259205633,17.6587783133754,17.5325032505759,17.6193173562505,190314.694502646,0.0,1.0
2004-03-15,44.26,44.65,44.1,44.65,55200,17.4654196234636,17.6193173562505,17.4022820920638,17.6193173562505,139885.101685034,0.0,1.0
2004-03-16,44.13,44.39,43.95,44.35,80900,17.4141203792013,17.5167188677259,17.3430906563765,17.500934484876,205012.766781146,0.0,1.0
2004-03-17,45.0,45.0,44.04,44.25,169400,17.7574307061876,17.7574307061876,17.3786055177889,17.4614735277511,429285.076547913,0.0,1.0
2004-03-18,44.82,45.0,44.75,45.0,154800,17.6864009833628,17.7574307061876,17.6587783133754,17.7574307061876,392286.480812379,0.0,1.0
2004-03-19,44.95,44.95,44.71,44.82,177600,17.7377002276251,17.7377002276251,17.6429939305255,17.6864009833628,450065.109769242,0.0,1.0
2004-03-22,44.91,45.1,44.65,45.05,82500,17.7219158447752,17.7968916633124,17.6193173562505,17.77716118475,209067.407409698,0.0,1.0
2004-03-23,45.1,45.1,44.92,44.92,59600,17.7968916633124,17.7968916633124,17.7258619404877,17.7258619404877,151035.363413552,0.0,1.0
2004-03-24,44.97,45.3,44.97,45.05,247400,17.7455924190501,17.8758135775621,17.7455924190501,17.77716118475,626948.80718981,0.0,1.0
2004-03-25,45.2,45.32,45.05,45.05,147500,17.8363526204373,17.8837057689871,17.77716118475,17.77716118475,373787.182944612,0.0,1.0
2004-03-26,44.33,45.2,44.33,45.2,189300,17.493042293451,17.8363526204373,17.493042293451,17.8363526204373,479714.669365525,0.0,1.0
2004-03-29,43.53,43.89,43.48,43.8,195100,17.427931714195,17.5720634719967,17.4079134145003,17.5360305325463,487304.124165389,0.635,1.0
2004-03-30,43.93,43.94,43.35,43.53,181000,17.5880781117525,17.5920817716914,17.3558658352941,17.427931714195,452086.347893057,0.0,1.0
2004-03-31,44.95,44.98,43.8,43.93,305900,17.9964514255241,18.0084624053409,17.5360305325463,17.5880781117525,764050.90508556,0.0,1.0
2004-04-01,44.82,45.0,44.77,45.0,135100,17.9444038463179,18.0164697252188,17.9243855466232,18.0164697252188,337441.246410785,0.0,1.0
2004-04-02,44.55,45.0,44.55,45.0,222100,17.8363050279666,18.0164697252188,17.8363050279666,18.0164697252188,554742.419154962,0.0,1.0
2004-04-05,43.35,44.5,42.54,44.5,257400,17.3558658352941,17.8162867282719,17.0315693802402,17.8162867282719,642911.745567254,0.0,1.0
2004-04-06,42.3,43.11,41.94,43.1,421000,16.9354815417057,17.2597779967596,16.7913497839039,17.2557743368207,1051537.85891147,0.0,1.0
2004-04-07,43.05,43.5,42.0,42.35,267600,17.235756037126,17.4159207343782,16.8153717435375,16.9554998414003,668388.434785536,0.0,1.0
2004-04-08,42.79,43.0,42.55,42.9,166300,17.1316608787136,17.2157377374313,17.0355730401791,17.1757011380419,415369.942843179,0.0,1.0
2004-04-12,40.9,42.6,39.55,42.6,355100,16.3749691502544,17.0555913398738,15.8344750584978,17.0555913398738,886938.464844336,0.0,1.0
2004-04-13,41.03,41.55,39.68,40.75,285700,16.4270167294606,16.6352070462853,15.886522637704,16.3149142511703,713597.069574843,0.0,1.0
2004-04-14,40.04,40.91,39.93,40.78,242800,16.0306543955058,16.3789728101933,15.9866141361775,16.3269252309872,606445.1119803,0.0,1.0
2004-04-15,40.89,40.9,39.89,39.9,135600,16.3709654903155,16.3749691502544,15.9705994964217,15.9746031563607,338690.103725406,0.0,1.0
2004-04-16,42.48,42.6,40.85,40.85,341100,17.0075474206065,17.0555913398738,16.3549508505597,16.3549508505597,851970.46003493,0.0,1.0
2004-04-19,42.17,42.35,41.58,42.35,168000,16.8834339624995,16.9554998414003,16.6472180261022,16.9554998414003,419616.057712893,0.0,1.0
2004-04-20,41.25,42.18,41.25,42.07,168200,16.5150972481172,16.8874376224384,16.5150972481172,16.8433973631101,420115.600638742,0.0,1.0
2004-04-21,41.42,41.6,41.02,41.15,155200,16.5831594670792,16.65522534598,16.4230130695217,16.4750606487278,387645.310458577,0.0,1.0
2004-04-22,42.04,42.35,41.1,41.25,108500,16.8313863832933,16.9554998414003,16.4550423490332,16.5150972481172,271002.03727291,0.0,1.0
2004-04-23,41.7,42.2,41.58,42.2,290500,16.6952619453694,16.8954449423163,16.6472180261022,16.8954449423163,725586.099795212,0.0,1.0
2004-04-26,41.96,42.32,41.65,41.65,176000,16.7993571037818,16.9434888615835,16.6752436456747,16.6752436456747,439597.77474684,0.0,1.0
2004-04-27,42.31,42.62,41.9,41.9,114500,16.9394852016446,17.0635986597517,16.7753351441482,16.7753351441482,285988.325048371,0.0,1.0
2004-04-28,42.12,42.5,42.11,42.32,72600,16.8634156628048,17.0155547404844,16.8594120028658,16.9434888615835,181334.082083072,0.0,1.0
2004-04-29,41.7,42.6,41.26,42.05,128200,16.6952619453694,17.0555913398738,16.5191009080562,16.8353900432322,320207.015469006,0.0,1.0
2004-04-30,42.32,42.45,41.79,42.05,250200,16.9434888615835,16.9955364407897,16.7312948848198,16.8353900432322,624928.200236703,0.0,1.0
2004-05-03,42.8,43.01,42.29,42.32,246200,17.1356645386525,17.2197413973702,16.9314778817667,16.9434888615835,614937.341719729,0.0,1.0
2004-05-04,42.93,43.22,42.78,42.8,398400,17.1877121178587,17.3038182560879,17.1276572187747,17.1356645386525,995089.508290577,0.0,1.0
2004-05-05,42.84,43.44,42.84,43.05,166000,17.1516791784083,17.3918987747445,17.1516791784083,17.235756037126,414620.628454406,0.0,1.0
2004-05-06,42.95,43.2,42.47,42.74,176600,17.1957194377366,17.29581093621,17.0035437606676,17.1116425790189,441096.403524387,0.0,1.0
2004-05-07,42.6,42.94,42.56,42.85,254100,17.0555913398738,17.1917157777977,17.039576700118,17.1556828383472,634669.287290751,0.0,1.0
2004-05-10,42.43,42.96,41.76,42.3,337300,16.9875291209118,17.1997230976755,16.719283905003,16.9354815417057,842479.144443805,0.0,1.0
2004-05-11,42.8,43.26,42.35,42.35,150200,17.1356645386525,17.3198328958437,16.9554998414003,16.9554998414003,375156.737312361,0.0,1.0
2004-05-12,42.88,43.1,42.19,42.81,270300,17.167693818164,17.2557743368207,16.8914412823773,17.1396681985915,675132.264284496,0.0,1.0
2004-05-13,43.35,43.6,42.8,42.87,399800,17.3558658352941,17.4559573337675,17.1356645386525,17.1636901582251,998586.308771516,0.0,1.0
2004-05-14,43.87,44.27,43.25,43.25,162300,17.5640561521188,17.7242025496763,17.3158292359047,17.3158292359047,405379.084326207,0.0,1.0
2004-05-17,44.39,44.51,43.41,43.86,148900,17.7722464689436,17.8202903882108,17.3798877949277,17.5600524921799,371909.708294344,0.0,1.0
2004-05-18,44.86,44.86,44.27,44.4,289300,17.9604184860737,17.9604184860737,17.7242025496763,17.7762501288825,722588.842240118,0.0,1.0
2004-05-19,43.6,45.05,43.44,44.8,273600,17.4559573337675,18.0364880249135,17.3918987747445,17.93639652644,683374.722560999,0.0,1.0
2004-05-20,44.7,44.7,43.7,43.7,206300,17.8963599270507,17.8963599270507,17.4959939331569,17.4959939331569,515278.528012915,0.0,1.0
2004-05-21,44.6,45.01,44.55,44.8,211900,17.8563233276613,18.0204733851577,17.8363050279666,17.93639652644,529265.729936679,0.0,1.0
2004-05-24,44.85,45.16,44.65,44.75,142200,17.9564148261347,18.0805282842418,17.876341627356,17.9163782267453,355175.020278414,0.0,1.0
2004-05-25,45.25,45.25,44.74,44.9,204400,18.1165612236922,18.1165612236922,17.9123745668064,17.9764331258294,510532.870217354,0.0,1.0
2004-05-26,45.95,45.97,44.97,45.1,143300,18.3968174194179,18.4048247392957,18.004458745402,18.0565063246082,357922.50637058,0.0,1.0
2004-05-27,46.15,46.27,45.43,46.05,195800,18.4768906181966,18.5249345374638,18.1886271025931,18.4368540188072,489052.52440586,0.0,1.0
2004-05-28,46.71,46.72,46.0,46.0,176700,18.7010955747771,18.705099234716,18.4168357191125,18.4168357191125,441346.174987311,0.0,1.0
2004-06-01,45.86,46.69,45.76,46.69,166300,18.3607844799674,18.6930882548992,18.320747880578,18.6930882548992,415369.94284318,0.0,1.0
2004-06-02,46.3,46.3,45.55,45.65,149300,18.5369455172807,18.5369455172807,18.2366710218603,18.2767076212497,372908.794146041,0.0,1.0
2004-06-03,46.1,46.4,45.97,46.4,113400,18.4568723185019,18.57698211667,18.4048247392957,18.57698211667,283240.838956203,0.0,1.0
2004-06-04,46.0,46.38,45.85,46.2,64100,18.4168357191125,18.5689747967922,18.3567808200285,18.4969089178913,160103.507734503,0.0,1.0
2004-06-07,46.37,46.42,46.0,46.0,125400,18.5649711368532,18.5849894365479,18.4168357191125,18.4168357191125,313213.414507124,0.0,1.0
2004-06-08,46.68,46.68,46.18,46.27,113800,18.6890845949603,18.6890845949603,18.4889015980134,18.5249345374638,284239.9248079,0.0,1.0
2004-06-09,46.04,46.7,45.94,46.7,108800,18.4328503588683,18.6970919148382,18.3928137594789,18.6970919148382,271751.351661683,0.0,1.0
2004-06-10,45.8,46.14,45.62,46.1,68800,18.3367625203338,18.4728869582577,18.2646966414329,18.4568723185019,171842.766491947,0.0,1.0
2004-06-14,44.86,45.36,44.57,45.35,180000,17.9604184860737,18.1606014830205,17.8443123478445,18.1565978230816,449588.633263813,0.0,1.0
2004-06-15,45.67,45.67,44.66,44.66,303800,18.2847149411276,18.2847149411276,17.8803452872949,17.8803452872949,758805.704364149,0.0,1.0
2004-06-16,45.53,45.56,45.2,45.36,132900,18.2286637019825,18.2406746817993,18.0965429239975,18.1606014830205,331946.274226449,0.0,1.0
2004-06-17,45.24,45.36,44.88,45.35,398800,18.1125575637533,18.1606014830205,17.9684258059515,18.1565978230816,996088.594142272,0.0,1.0
2004-06-18,45.1,45.3,44.97,45.24,159500,18.0565063246082,18.1365795233869,18.004458745402,18.1125575637533,398385.483364323,0.0,1.0
2004-06-21,45.6,45.64,45.17,45.25,118900,18.256689321555,18.2727039613108,18.0845319441807,18.1165612236922,296978.269417042,0.0,1.0
2004-06-22,45.68,45.82,45.45,45.5,199900,18.2887186010665,18.3447698402117,18.196634422471,18.2166527221657,499293.154385759,0.0,1.0
2004-06-23,45.92,45.94,45.6,45.6,168700,18.384806439601,18.3928137594789,18.256689321555,18.256689321555,421364.457953364,0.0,1.0
2004-06-24,45.77,46.05,45.63,45.94,138200,18.324751540517,18.4368540188072,18.2687003013719,18.3928137594789,345184.161761439,0.0,1.0
2004-06-25,45.73,46.06,45.68,45.77,182500,18.3087369007612,18.4408576787462,18.2887186010665,18.324751540517,455832.919836923,0.0,1.0
2004-06-28,45.45,45.77,45.3,45.32,125900,18.4508668285935,18.5807739217761,18.3899728786642,18.3980920719881,310129.331763011,0.635,1.0
2004-06-29,45.13,45.45,44.8,45.45,266300,18.3209597354109,18.4508668285935,18.1869930455663,18.4508668285935,655976.49760516,0.0,1.0
2004-06-30,45.8,45.81,45.07,45.25,289300,18.592952711762,18.5970123084239,18.2966021554391,18.3696748953544,712632.372351381,0.0,1.0
2004-07-01,45.8,45.84,45.04,45.35,176500,18.592952711762,18.6091910984098,18.2844233654533,18.4102708619739,434772.256204697,0.0,1.0
2004-07-02,46.36,46.42,45.9,46.05,156400,18.8202901248316,18.8446477048033,18.6335486783816,18.6944426283109,385259.948274303,0.0,1.0
2004-07-06,46.45,46.53,45.61,46.4,104000,18.8568264947892,18.8893032680848,18.5158203751848,18.8365285114794,256183.085809,0.0,1.0
2004-07-07,46.5,46.77,46.49,46.55,99500,18.877124478099,18.9867335879718,18.873064881437,18.8974224614087,245098.240749956,0.0,1.0
2004-07-08,46.05,46.57,45.95,46.5,240600,18.6944426283109,18.9055416547327,18.6538466616913,18.877124478099,592669.715823514,0.0,1.0
2004-07-09,46.43,46.5,45.75,46.15,301100,18.8487073014653,18.877124478099,18.5726547284522,18.7350385949305,741699.299395094,0.0,1.0
2004-07-12,46.3,46.5,46.0,46.43,136400,18.7959325448598,18.877124478099,18.6741446450011,18.8487073014653,335993.970234112,0.0,1.0
2004-07-13,45.97,46.5,45.83,46.3,82200,18.6619658550153,18.877124478099,18.6051315017479,18.7959325448598,202483.16974519,0.0,1.0
2004-07-14,46.45,46.45,45.94,46.01,62200,18.8568264947892,18.8568264947892,18.6497870650294,18.6782042416631,153217.191704998,0.0,1.0
2004-07-15,46.61,46.86,46.4,46.4,55800,18.9217800413805,19.0232699579294,18.8365285114794,18.8365285114794,137452.078732136,0.0,1.0
2004-07-16,46.63,46.8,46.39,46.78,59500,18.9298992347044,18.9989123779577,18.8324689148174,18.9907931846338,146566.284669572,0.0,1.0
2004-07-19,46.81,46.92,46.44,46.73,86800,19.0029719746196,19.0476275379011,18.8527668981272,18.970495201324,213814.344694435,0.0,1.0
2004-07-20,46.96,47.25,46.5,46.71,125700,19.063865924549,19.1815942277457,18.877124478099,18.9623760080001,309636.671982608,0.0,1.0
2004-07-21,46.85,47.01,46.77,47.0,98400,19.0192103612675,19.0841639078588,18.9867335879718,19.0801043111968,242388.611957745,0.0,1.0
2004-07-22,45.45,46.82,45.42,46.82,127900,18.4508668285935,19.0070315712816,18.4386880386076,19.0070315712816,315055.92956703,0.0,1.0
2004-07-23,45.24,45.75,45.24,45.55,87600,18.3656152986924,18.5726547284522,18.3656152986924,18.4914627952131,215784.983816042,0.0,1.0
2004-07-26,44.63,45.12,44.47,45.05,101700,18.1179799023131,18.3169001387489,18.0530263557217,18.2884829621152,250517.498334377,0.0,1.0
2004-07-27,44.33,45.04,44.19,44.48,138200,17.9961920024543,18.2844233654533,17.939357649187,18.0570859523837,340427.90825773,0.0,1.0
2004-07-28,45.0,45.25,43.75,44.1,183800,18.2681849788055,18.3696748953544,17.7607353960609,17.9028212792293,452754.338189366,0.0,1.0
2004-07-29,44.63,45.45,44.63,45.1,68900,18.1179799023131,18.4508668285935,18.1179799023131,18.308780945425,169721.294348462,0.0,1.0
2004-07-30,45.0,45.0,44.7,44.73,145100,18.2681849788055,18.2681849788055,18.1463970789467,18.1585758689326,357424.670681594,0.0,1.0
2004-08-02,46.15,46.35,45.0,45.0,170400,18.7350385949305,18.8162305281696,18.2681849788055,18.2681849788055,419746.132902438,0.0,1.0
2004-08-03,46.51,46.84,45.9,46.26,84100,18.8811840747609,19.0151507646055,18.6335486783816,18.779694158212,207163.437659009,0.0,1.0
2004-08-04,46.5,46.6,46.04,46.4,88900,18.877124478099,18.9177204447185,18.690383031649,18.8365285114794,218987.272388654,0.0,1.0
2004-08-05,46.16,46.8,46.15,46.4,61900,18.7390981915924,18.9989123779577,18.7350385949305,18.8365285114794,152478.202034395,0.0,1.0
2004-08-06,45.22,46.55,44.85,46.21,149900,18.3574961053685,18.8974224614087,18.2072910288761,18.7593961749022,369248.505411241,0.0,1.0
2004-08-09,45.65,45.65,44.95,45.3,321100,18.5320587618326,18.5320587618326,18.2478869954957,18.3899728786642,790965.277435289,0.0,1.0
2004-08-10,45.27,45.74,45.09,45.65,190100,18.3777940886783,18.5685951317903,18.3047213487631,18.5320587618326,468273.121272027,0.0,1.0
2004-08-11,45.0,45.35,44.88,45.27,155000,18.2681849788055,18.4102708619739,18.219469818862,18.3777940886783,381811.329811489,0.0,1.0
2004-08-12,44.6,45.1,44.5,45.06,93000,18.1058011123272,18.308780945425,18.0652051457076,18.2925425587772,229086.797886894,0.0,1.0
2004-08-13,44.42,44.7,44.36,44.6,52300,18.032728372412,18.1463970789467,18.0083707924402,18.1058011123272,128830.532575103,0.0,1.0
2004-08-16,44.9,44.96,44.44,44.44,141700,18.2275890121859,18.2519465921576,18.0408475657359,18.0408475657359,349049.454414762,0.0,1.0
2004-08-17,45.38,45.42,44.98,44.98,124200,18.4224496519598,18.4386880386076,18.2600657854815,18.2600657854815,305941.723629594,0.0,1.0
2004-08-18,46.15,46.15,45.25,45.38,106500,18.7350385949305,18.7350385949305,18.3696748953544,18.4224496519598,262341.333064024,0.0,1.0
2004-08-19,45.01,46.15,45.01,46.15,61400,18.2722445754674,18.7350385949305,18.2722445754674,18.7350385949305,151246.55258339,0.0,1.0
2004-08-20,45.95,46.07,45.02,45.02,134800,18.6538466616913,18.7025618216348,18.2763041721294,18.2763041721294,332052.691990897,0.0,1.0
2004-08-23,46.35,46.36,45.87,45.9,137700,18.8162305281696,18.8202901248316,18.6213698883957,18.6335486783816,339196.258806724,0.0,1.0
2004-08-24,47.05,47.07,46.13,46.13,96600,19.1004022945066,19.1085214878305,18.7269194016066,18.7269194016066,237954.673934129,0.0,1.0
2004-08-25,46.65,47.35,46.59,47.05,357900,18.9380184280283,19.2221901943653,18.9136608480566,19.1004022945066,881614.677029242,0.0,1.0
2004-08-26,46.8,46.98,46.6,46.6,142300,18.9989123779577,19.0719851178729,18.9177204447185,18.9177204447185,350527.433755968,0.0,1.0
2004-08-27,46.43,46.94,46.33,46.72,100800,18.8487073014653,19.0557467312251,18.8081113348457,18.966435604662,248300.529322569,0.0,1.0
2004-08-30,46.8,46.94,46.55,46.55,85700,18.9989123779577,19.0557467312251,18.8974224614087,18.8974224614087,211104.715902224,0.0,1.0
2004-08-31,47.08,47.18,46.68,46.68,166000,19.1125810844925,19.153177051112,18.9501972180142,18.9501972180142,408907.617733595,0.0,1.0
2004-09-01,46.84,47.39,46.7,47.13,155800,19.0151507646055,19.2384285810131,18.9583164113381,19.1328790678022,383781.968933098,0.0,1.0
2004-09-02,46.87,47.0,46.64,46.9,95000,19.0273295545914,19.0801043111968,18.9339588313664,19.0395083445772,234013.395690913,0.0,1.0
2004-09-03,47.4,47.46,46.75,46.75,203500,19.2424881776751,19.2668457576468,18.9786143946479,18.9786143946479,501281.326558956,0.0,1.0
2004-09-07,47.75,47.83,47.33,47.5,477000,19.3845740608436,19.4170508341392,19.2140710010414,19.2830841442946,1174993.57625858,0.0,1.0
2004-09-08,47.74,47.96,47.4,47.65,204300,19.3805144641816,19.4698255907447,19.2424881776751,19.343978094224,503251.965680564,0.0,1.0
2004-09-09,46.45,47.02,46.4,47.0,545600,18.8568264947892,19.0882235045207,18.8365285114794,19.0801043111968,1343975.88093644,0.0,1.0
2004-09-10,46.25,46.5,45.96,46.3,188600,18.77563456155,18.877124478099,18.6579062583533,18.7959325448598,464578.172919014,0.0,1.0
2004-09-13,45.55,46.22,45.51,46.15,312400,18.4914627952131,18.7634557715642,18.4752244085652,18.7350385949305,769534.576987803,0.0,1.0
2004-09-14,44.8,45.5,44.7,45.16,193000,18.1869930455663,18.4711648119033,18.1463970789467,18.3331385253968,475416.688087856,0.0,1.0
2004-09-15,45.5,45.56,44.59,44.6,223600,18.4711648119033,18.495522391875,18.1017415156652,18.1058011123272,550793.63448935,0.0,1.0
2004-09-16,46.03,46.03,45.5,45.5,337900,18.686323434987,18.686323434987,18.4711648119033,18.4711648119033,832348.698989049,0.0,1.0
2004-09-17,46.1,46.15,45.45,46.03,249400,18.7147406116207,18.7350385949305,18.4508668285935,18.686323434987,614346.746161198,0.0,1.0
2004-09-20,45.57,46.07,45.57,45.95,169700,18.499581988537,18.7025618216348,18.499581988537,18.6538466616913,418021.823671031,0.0,1.0
2004-09-21,45.75,45.92,45.45,45.55,122700,18.5726547284522,18.6416678717055,18.4508668285935,18.4914627952131,302246.77527658,0.0,1.0
2004-09-22,45.24,45.8,45.24,45.74,86300,18.3656152986924,18.592952711762,18.3656152986924,18.5685951317903,212582.69524343,0.0,1.0
2004-09-23,45.4,45.52,44.9,45.02,275000,18.4305688452837,18.4792840052272,18.2275890121859,18.2763041721294,677407.198052645,0.0,1.0
2004-09-24,45.3,45.7,45.29,45.3,118000,18.3899728786642,18.5523567451424,18.3859132820022,18.3899728786642,290669.270437134,0.0,1.0
2004-09-27,45.3,45.59,45.1,45.5,125400,18.3899728786642,18.5077011818609,18.308780945425,18.4711648119033,308897.682312005,0.0,1.0
2004-09-28,45.32,45.32,44.7,44.7,133500,18.6558764600223,18.6558764600223,18.4006548491394,18.4006548491394,324306.392839008,0.635,1.0
2004-09-29,45.36,45.63,45.12,45.55,150200,18.6723423704019,18.7834872654638,18.5735469081246,18.7505554447047,364875.057711003,0.0,1.0
2004-09-30,46.2,46.2,45.43,45.46,208800,19.0181264883723,19.0181264883723,18.7011577135661,18.7135071463507,507229.773968425,0.0,1.0
2004-10-01,47.12,47.26,46.0,46.2,179500,19.3968424271018,19.4544731134302,18.9357969364746,19.0181264883723,436052.415839714,0.0,1.0
2004-10-04,46.9,47.5,46.88,47.11,146000,19.3062799200143,19.5532685757074,19.2980469648245,19.3927259495069,354672.159958765,0.0,1.0
2004-10-05,45.05,45.55,44.1,45.29,1209100,18.5447315649604,18.7505554447047,18.1536661934463,18.6435270272377,2937219.92195988,0.0,1.0
2004-10-06,45.25,45.87,44.99,45.05,525500,18.6270611168581,18.882282727741,18.5200326993911,18.5447315649604,1276576.8497146,0.0,1.0
2004-10-07,45.11,45.5,45.06,45.25,290600,18.5694304305297,18.7299730567303,18.5488480425553,18.6270611168581,705943.354000118,0.0,1.0
2004-10-08,45.11,45.46,44.86,45.1,284400,18.5694304305297,18.7135071463507,18.4665184906576,18.5653139529348,690881.933508719,0.0,1.0
2004-10-11,44.63,45.21,44.57,45.2,223500,18.3718395059752,18.6105952064786,18.3471406404059,18.6064787288837,542939.916101261,0.0,1.0
2004-10-12,45.3,45.3,44.43,44.64,324400,18.6476435048325,18.6476435048325,18.2895099540775,18.3759559835701,788052.388291943,0.0,1.0
2004-10-13,45.0,45.72,44.8,45.6,202300,18.524149176986,18.8205355638178,18.4418196250883,18.7711378326791,491439.575066151,0.0,1.0
2004-10-14,45.31,45.52,44.8,45.02,407700,18.6517599824274,18.73820601192,18.4418196250883,18.5323821321758,990409.860378006,0.0,1.0
2004-10-15,45.9,46.06,45.15,45.31,360800,18.8946321605257,18.9604958020439,18.5858963409093,18.6517599824274,876477.502144674,0.0,1.0
2004-10-18,46.55,46.82,45.84,45.91,180100,19.1622032041933,19.2733480992552,18.8699332949564,18.8987486381206,437509.972661462,0.0,1.0
2004-10-19,46.4,46.83,46.4,46.65,407500,19.10045604027,19.2774645768501,19.10045604027,19.2033679801421,989924.008104087,0.0,1.0
2004-10-20,46.01,46.42,45.49,46.29,255200,18.9399134140694,19.1086889954598,18.7258565791354,19.0551747867262,619947.501516966,0.0,1.0
2004-10-21,46.11,46.25,45.73,46.06,450900,18.9810781900183,19.0387088763467,18.8246520414126,18.9604958020439,1095353.95154389,0.0,1.0
2004-10-22,45.66,46.16,45.45,46.05,230600,18.7958366982484,19.0016605779927,18.7093906687558,18.956379324449,560187.671825284,0.0,1.0
2004-10-25,44.92,45.66,44.8,45.66,212300,18.4912173562269,18.7958366982484,18.4418196250883,18.7958366982484,515732.188761958,0.0,1.0
2004-10-26,45.09,45.15,44.44,45.05,446300,18.56119747534,18.5858963409093,18.2936264316724,18.5447315649604,1084179.34924381,0.0,1.0
2004-10-27,45.87,45.9,44.81,45.0,228300,18.882282727741,18.8946321605257,18.4459361026831,18.524149176986,554600.370675248,0.0,1.0
2004-10-28,45.71,45.95,45.65,45.87,200000,18.8164190862229,18.9152145485001,18.7917202206536,18.882282727741,485852.273916116,0.0,1.0
2004-10-29,45.4,45.8,45.13,45.2,262100,18.6888082807814,18.8534673845768,18.5776633857195,18.6064787288837,636709.404967071,0.0,1.0
2004-11-01,45.88,46.02,45.25,45.45,168800,18.8863992053359,18.9440298916643,18.6270611168581,18.7093906687558,410059.319185203,0.0,1.0
2004-11-02,46.1,46.4,45.73,45.8,204300,18.9769617124234,19.10045604027,18.8246520414126,18.8534673845768,496298.097805314,0.0,1.0
2004-11-03,46.0,46.55,45.55,46.2,357200,18.9357969364746,19.1622032041933,18.7505554447047,19.0181264883723,867732.161214183,0.0,1.0
2004-11-04,46.35,46.35,45.7,45.9,356100,19.0798736522956,19.0798736522956,18.812302608628,18.8946321605257,865059.973707644,0.0,1.0
2004-11-05,44.27,46.35,43.9,46.35,558700,18.2236463125593,19.0798736522956,18.0713366415485,19.0798736522956,1357228.32718467,0.0,1.0
2004-11-08,44.2,44.75,43.9,44.27,346500,18.1948309693951,18.4212372371138,18.0713366415485,18.2236463125593,841739.064559673,0.0,1.0
2004-11-09,44.93,45.07,44.26,44.32,273200,18.4953338338218,18.5529645201502,18.2195298349644,18.2442287005337,663674.206169415,0.0,1.0
2004-11-10,46.03,46.41,44.94,44.94,368400,18.9481463692592,19.1045725178649,18.4994503114167,18.4994503114167,894939.888553488,0.0,1.0
2004-11-11,46.55,46.55,46.09,46.1,210200,19.1622032041933,19.1622032041933,18.9728452348285,18.9769617124234,510630.739885838,0.0,1.0
2004-11-12,47.51,47.55,46.56,46.66,211400,19.5573850533023,19.5738509636818,19.1663196817882,19.207484457737,513545.853529336,0.0,1.0
2004-11-15,48.44,48.53,47.51,47.51,386300,19.9402174696267,19.9772657679807,19.5573850533023,19.5573850533023,938423.667068979,0.0,1.0
2004-11-16,48.4,48.93,48.25,48.45,406800,19.9237515592471,20.1419248717761,19.8620043953239,19.9443339472216,988223.525145383,0.0,1.0
2004-11-17,47.75,48.85,47.56,48.3,523300,19.6561805155796,20.108993051017,19.5779674412767,19.8825867832983,1271232.47470152,0.0,1.0
2004-11-18,47.85,48.27,47.25,47.7,224600,19.6973452915284,19.8702373505136,19.4503566358353,19.6355981276051,545612.1036078,0.0,1.0
2004-11-19,47.5,47.86,47.34,47.85,231700,19.5532685757074,19.7014617691233,19.4874049341893,19.6973452915284,562859.859331822,0.0,1.0
2004-11-22,47.61,47.8,47.1,47.4,210200,19.5985498292512,19.676762903554,19.388609471912,19.5121037997586,510630.739885838,0.0,1.0
2004-11-23,48.1,48.1,47.22,47.6,230000,19.8002572314006,19.8002572314006,19.4380072030506,19.5944333516563,558730.115003533,0.0,1.0
2004-11-24,48.73,49.13,48.06,48.1,136900,20.0595953198784,20.2242544236738,19.783791321021,19.8002572314006,332565.881495581,0.0,1.0
2004-11-26,48.47,49.05,48.45,48.8,30600,19.9525669024113,20.1913226029147,19.9443339472216,20.0884106630426,74335.397909166,0.0,1.0
2004-11-29,48.45,48.9,48.05,48.47,324400,19.9443339472216,20.1295754389914,19.7796748434261,19.9525669024113,788052.38829194,0.0,1.0
2004-11-30,49.03,49.03,48.12,48.5,164200,20.1830896477249,20.1830896477249,19.8084901865903,19.964916335196,398884.716885133,0.0,1.0
2004-12-01,49.43,49.75,48.75,49.03,369900,20.3477487515204,20.4794760345567,20.0678282750681,20.1830896477249,898583.780607857,0.0,1.0
2004-12-02,49.22,49.95,48.34,49.3,316400,20.2613027220278,20.5618055864544,19.8990526936778,20.2942345427869,768618.297335296,0.0,1.0
2004-12-03,49.8,49.8,49.27,49.35,210100,20.5000584225311,20.5000584225311,20.2818851100022,20.3148169307613,510387.813748882,0.0,1.0
2004-12-06,50.08,50.2,49.75,49.75,270400,20.615319795188,20.6647175263266,20.4794760345567,20.4794760345567,656872.274334588,0.0,1.0
2004-12-07,49.66,50.2,49.6,50.0,263600,20.4424277362027,20.6647175263266,20.4177288706334,20.5823879744289,640353.297021443,0.0,1.0
2004-12-08,49.63,49.9,49.47,49.72,164800,20.4300783034181,20.54122319848,20.3642146618999,20.4671266017721,400342.27370688,0.0,1.0
2004-12-09,49.7,49.7,49.08,49.65,210600,20.4588936465823,20.4588936465823,20.2036720356994,20.4383112586079,511602.444433671,0.0,1.0
2004-12-10,50.29,50.34,49.5,49.7,152700,20.7017658246805,20.722348212655,20.3765640946846,20.4588936465823,370948.211134956,0.0,1.0
2004-12-13,49.8,50.5,49.6,50.4,367700,20.5000584225311,20.7882118541732,20.4177288706334,20.7470470782243,893239.405594783,0.0,1.0
2004-12-14,50.12,50.15,49.27,49.3,138500,20.6317857055675,20.6441351383522,20.2818851100022,20.2942345427869,336452.699686911,0.0,1.0
2004-12-15,50.27,50.55,50.05,50.2,115300,20.6935328694908,20.8087942421476,20.6029703624033,20.6647175263266,280093.835912641,0.0,1.0
2004-12-16,49.5,50.26,49.5,50.2,115400,20.3765640946846,20.6894163918959,20.3765640946846,20.6647175263266,280336.762049599,0.0,1.0
2004-12-17,50.02,50.3,49.25,49.51,168800,20.5906209296186,20.7058823022754,20.2736521548124,20.3806805722795,410059.319185203,0.0,1.0
2004-12-20,49.97,50.05,49.63,49.86,299000,20.5700385416442,20.6029703624033,20.4300783034181,20.5247572881005,726349.149504595,0.0,1.0
2004-12-21,50.6,50.67,49.97,49.97,81400,20.829376630122,20.8581919732862,20.5700385416442,20.5700385416442,197741.87548386,0.0,1.0
2004-12-22,50.61,50.63,50.25,50.61,358500,20.8334931077169,20.8417260629067,20.685299914301,20.8334931077169,870890.200994639,0.0,1.0
2004-12-23,50.6,50.93,50.3,50.75,367000,20.829376630122,20.9652203907532,20.7058823022754,20.8911237940453,891538.922636075,0.0,1.0
2004-12-27,50.35,50.64,50.18,50.45,185900,20.7264646902499,20.8458425405016,20.6564845711368,20.7676294661987,451599.68860503,0.0,1.0
2004-12-28,50.63,50.82,50.36,50.4,75300,20.8417260629067,20.9199391372095,20.7305811678448,20.7470470782243,182923.381129418,0.0,1.0
2004-12-29,50.85,50.85,50.61,50.8,84200,20.9322885699942,20.9322885699942,20.8334931077169,20.9117061820197,204543.807318685,0.0,1.0
2004-12-30,50.6,50.6,49.86,50.0,224600,21.0907729573973,21.0907729573973,20.7823308232377,20.8406847405111,538849.857373955,0.635,1.0
2004-12-31,51.0,51.0,50.36,50.55,385200,21.2574984353213,21.2574984353213,20.9907376706428,21.0699322726567,924153.89608392,0.0,1.0
2005-01-03,50.7,51.05,50.36,50.95,462100,21.1324543268783,21.2783391200619,20.9907376706428,21.2366577505808,1108648.79382237,0.0,1.0
2005-01-04,49.64,50.85,49.52,50.65,356900,20.6906318103794,21.1949763810998,20.6406141670022,21.1116136421378,856257.854393434,0.0,1.0
2005-01-05,47.95,49.6,47.92,49.55,626500,19.9862166661502,20.673959262587,19.9737122553059,20.6531185778465,1503069.61551551,0.0,1.0
2005-01-06,48.03,48.4,47.7,48.05,295500,20.019561761735,20.1737828288148,19.8820132424476,20.0278980356312,708949.834612662,0.0,1.0
2005-01-07,48.0,48.41,47.47,48.25,242500,20.0070573508907,20.1779509657629,19.7861460926413,20.1112607745932,581794.703531541,0.0,1.0
2005-01-10,48.01,48.4,47.86,48.03,250300,20.0112254878388,20.1737828288148,19.9487034336172,20.019561761735,600508.100181216,0.0,1.0
2005-01-11,47.65,48.1,47.64,47.9,479300,19.8611725577071,20.0487387203717,19.857004420759,19.9653759814097,1149914.23258832,0.0,1.0
2005-01-12,47.52,47.8,47.15,47.75,353000,19.8069867773818,19.9236946119286,19.652765710302,19.9028539271881,846901.156068594,0.0,1.0
2005-01-13,47.88,48.28,47.35,47.35,292700,19.9570397075135,20.1237651854375,19.736128449264,19.736128449264,702232.205046111,0.0,1.0
2005-01-14,47.85,48.24,47.72,47.95,245000,19.9445352966691,20.1070926376451,19.8903495163438,19.9862166661502,587792.587073106,0.0,1.0
2005-01-18,48.18,48.18,47.52,47.73,227300,20.0820838159565,20.0820838159565,19.8069867773818,19.8945176532919,545327.571598844,0.0,1.0
2005-01-19,48.2,48.98,47.8,48.35,161000,20.0904200898527,20.4155347718047,19.9236946119286,20.1529421440743,386263.700076612,0.0,1.0
2005-01-20,47.79,48.1,47.2,48.0,235000,19.9195264749805,20.0487387203717,19.6736063950425,20.0070573508907,563801.052906856,0.0,1.0
2005-01-21,47.9,48.35,47.5,47.7,175900,19.9653759814097,20.1529421440743,19.7986505034856,19.8820132424476,422011.085984322,0.0,1.0
2005-01-24,47.5,48.25,47.39,48.0,219200,19.7986505034856,20.1112607745932,19.7528009970564,20.0070573508907,525894.428924181,0.0,1.0
2005-01-25,46.41,47.71,46.41,47.4,280800,19.3443235761424,19.8861813793957,19.3443235761424,19.7569691340045,673682.279388277,0.0,1.0
2005-01-26,46.17,46.6,46.0,46.31,264900,19.244288289388,19.4235181781564,19.1734299612702,19.3026422066614,635535.740063939,0.0,1.0
2005-01-27,45.35,46.25,45.17,46.25,348100,18.9025010596436,19.2776333849728,18.8274745945777,19.2776333849728,835145.304327133,0.0,1.0
2005-01-28,45.46,45.74,45.06,45.55,453400,18.9483505660727,19.0650584006196,18.7816250881486,18.9858637986056,1087776.15909774,0.0,1.0
2005-01-31,45.31,45.9,45.11,45.61,342000,18.8858285118512,19.1317485917892,18.8024657728891,19.0108726202942,820510.46848572,0.0,1.0
2005-02-01,45.74,45.92,45.5,45.65,298500,19.0650584006196,19.1400848656854,18.9650231138651,19.0275451680867,716147.294862536,0.0,1.0
2005-02-02,45.53,46.1,45.41,45.95,276400,18.9775275247094,19.2151113307513,18.9275098813322,19.1525892765297,663126.004355128,0.0,1.0
2005-02-03,46.1,46.1,45.42,45.48,332600,19.2151113307513,19.2151113307513,18.9316780182803,18.9566868399689,797958.426369445,0.0,1.0
2005-02-04,46.2,46.41,45.98,46.25,250600,19.2567927002323,19.3443235761424,19.165093687374,19.2776333849728,601227.846206203,0.0,1.0
2005-02-07,45.86,46.24,45.7,46.0,193400,19.1150760439968,19.2734652480247,19.0483858528272,19.1734299612702,463996.270775259,0.0,1.0
2005-02-08,45.44,45.84,45.28,45.8,301800,18.9400142921765,19.1067397701006,18.8733241010069,19.0900672223082,724064.5011374,0.0,1.0
2005-02-09,45.84,46.4,45.75,46.2,395500,19.1067397701006,19.3401554391943,19.0692265375677,19.2567927002323,948865.176275154,0.0,1.0
2005-02-10,46.1,46.17,45.75,45.83,267300,19.2151113307513,19.244288289388,19.0692265375677,19.1025716331525,641293.708263839,0.0,1.0
2005-02-11,46.67,46.7,46.0,46.15,420700,19.4526951367931,19.4651995476374,19.1734299612702,19.2359520154918,1009323.8423741,0.0,1.0
2005-02-14,46.52,46.75,46.36,46.7,155700,19.3901730825716,19.4860402323779,19.3234828914019,19.4651995476374,373548.186968498,0.0,1.0
2005-02-15,46.94,47.01,46.25,46.4,300600,19.5652348343918,19.5944117930286,19.2776333849728,19.3401554391943,721185.517037451,0.0,1.0
2005-02-16,47.11,47.15,46.69,46.9,280200,19.6360931625096,19.652765710302,19.4610314106893,19.5485622865994,672242.787338301,0.0,1.0
2005-02-17,47.15,47.27,46.93,47.11,258800,19.652765710302,19.7027833536792,19.5610666974437,19.6360931625096,620900.904222528,0.0,1.0
2005-02-18,46.87,47.01,46.69,47.0,315600,19.5360578757551,19.5944117930286,19.4610314106893,19.5902436560805,757172.818286824,0.0,1.0
2005-02-22,46.36,46.73,46.36,46.62,450400,19.3234828914019,19.4777039584817,19.3234828914019,19.4318544520526,1080578.69884786,0.0,1.0
2005-02-23,46.82,46.9,46.5,46.6,482200,19.5152171910146,19.5485622865994,19.3818368086753,19.4235181781564,1156871.77749654,0.0,1.0
2005-02-24,46.14,46.94,46.09,46.83,699600,19.2317838785437,19.5652348343918,19.2109431938032,19.5193853279627,1678447.73027079,0.0,1.0
2005-02-25,47.14,47.14,46.14,46.14,207700,19.6485975733539,19.6485975733539,19.2317838785437,19.2317838785437,498304.164632995,0.0,1.0
2005-02-28,46.4,47.33,46.4,47.25,408300,19.3401554391943,19.7277921753678,19.3401554391943,19.694447079783,979574.340007954,0.0,1.0
2005-03-01,46.17,46.45,45.54,46.0,571700,19.4177994942636,19.5355595951601,19.1528392672463,19.3463022901478,1359339.86792879,0.41628,1.0
2005-03-02,46.9,47.06,46.12,47.0,497900,19.7248169001724,19.792108386399,19.3967709048178,19.7668740790641,1183864.47479753,0.0,1.0
2005-03-03,47.6,47.72,47.05,47.1,524000,20.0192171524138,20.0696857670838,19.7879026685099,19.8089312579557,1245922.84553907,0.0,1.0
2005-03-04,48.84,49.03,47.78,47.78,522500,20.54072617067,20.6206348105641,20.0949200744187,20.0949200744187,1242356.27250795,0.0,1.0
2005-03-07,49.36,49.78,48.6,49.05,437400,20.7594235009064,20.9360636522513,20.4397889413301,20.6290462463424,1040012.69587555,0.0,1.0
2005-03-08,49.1,49.3,48.9,49.3,179600,20.6500748357882,20.7341891935714,20.5659604780049,20.7341891935714,427037.677593163,0.0,1.0
2005-03-09,47.57,49.1,47.5,49.1,358900,20.0065999987463,20.6500748357882,19.9771599735222,20.6500748357882,853362.040580102,0.0,1.0
2005-03-10,48.21,48.51,47.75,47.97,437800,20.2757659436527,20.4019374803276,20.0823029207513,20.1748287143128,1040963.78201719,0.0,1.0
2005-03-11,47.67,48.19,47.62,48.19,233600,20.048657177638,20.2673545078744,20.0276285881921,20.2673545078744,555434.3067136,0.0,1.0
2005-03-14,47.91,48.08,47.53,48.0,237000,20.1495944069779,20.2210916110936,19.9897771271897,20.1874458679803,563518.538917479,0.0,1.0
2005-03-15,48.07,48.37,47.76,47.95,460700,20.2168858932045,20.3430574298793,20.0865086386404,20.1664172785345,1095413.46362567,0.0,1.0
2005-03-16,47.2,48.05,47.01,48.0,347900,19.8509884368473,20.2084744574261,19.7710797969532,20.1874458679803,827207.171685197,0.0,1.0
2005-03-17,47.56,47.79,47.24,47.35,156500,20.0023942808572,20.0991257923079,19.867811308404,19.9140742051848,372112.452913863,0.0,1.0
2005-03-18,46.9,47.69,46.83,47.6,296300,19.7248169001724,20.0570686134163,19.6953768749483,20.0192171524138,704517.059414556,0.0,1.0
2005-03-21,46.62,47.06,46.4,47.0,217000,19.6070567992759,19.792108386399,19.5145310057143,19.7668740790641,515964.231835836,0.0,1.0
2005-03-22,46.4,47.0,46.3,46.55,548400,19.5145310057143,19.7668740790641,19.4724738268227,19.5776167740517,1303939.10017868,0.0,1.0
2005-03-23,46.57,46.95,45.65,46.2,415600,19.5860282098301,19.7458454896183,19.1991021640271,19.4304166479311,988178.501156559,0.0,1.0
2005-03-24,47.18,47.59,46.67,46.67,322600,19.842577001069,20.0150114345247,19.6280853887217,19.6280853887217,767050.973226916,0.0,1.0
2005-03-28,47.29,47.5,47.08,47.15,352100,19.9813656914114,20.0700966449998,19.8926347378229,19.9222117223524,833316.864179961,0.22,1.0
2005-03-29,46.53,47.35,46.3,46.9,772500,19.7526595458954,20.100761433444,19.655021211583,19.9097299097893,1819725.84079035,0.21872,1.0
2005-03-30,47.06,47.41,46.37,46.45,294800,19.977652229311,20.1262323032646,19.6847372263738,19.7186983861346,694440.359695783,0.0,1.0
2005-03-31,47.03,47.54,46.74,47.1,386900,19.9649167944007,20.181419187876,19.8418075902676,19.9946328091914,911394.081296806,0.0,1.0
2005-04-01,46.78,47.44,46.51,47.44,361300,19.8587881701481,20.1389677381749,19.7441692559552,20.1389677381749,851089.898093916,0.0,1.0
2005-04-04,46.76,46.8,46.2,46.75,227400,19.8502978802078,19.8672784600883,19.612569761882,19.8460527352377,535670.752356926,0.0,1.0
2005-04-05,46.79,47.15,46.72,46.76,185000,19.8630333151182,20.0158585340419,19.8333173003274,19.8502978802078,435791.948927136,0.0,1.0
2005-04-06,47.29,47.3,46.75,46.8,118900,20.0752905636234,20.0795357085935,19.8460527352377,19.8672784600883,280084.663391549,0.0,1.0
2005-04-07,47.86,48.0,47.12,47.29,180500,20.3172638269193,20.3766958565008,20.0031230991316,20.0752905636234,425191.604223505,0.0,1.0
2005-04-08,47.96,48.19,47.85,48.1,132900,20.3597152766204,20.4573536109328,20.3130186819492,20.4191473062018,313063.51358063,0.0,1.0
2005-04-11,47.84,48.05,47.65,47.96,287700,20.3087735369791,20.3979215813513,20.2281157825471,20.3597152766204,677715.371385608,0.0,1.0
2005-04-12,48.05,48.08,47.56,47.8,614700,20.3979215813513,20.4106570162616,20.1899094778162,20.2917929570987,1448007.08651628,0.0,1.0
2005-04-13,48.08,48.35,47.97,48.25,143700,20.4106570162616,20.5252759304544,20.3639604215905,20.4828244807534,338504.34086935,0.0,1.0
2005-04-14,48.0,48.15,47.82,48.0,351600,20.3766958565008,20.4403730310523,20.3002832470389,20.3766958565008,828240.266177197,0.0,1.0
2005-04-15,48.17,48.45,47.9,48.15,837700,20.4488633209926,20.5677273801555,20.3342444067997,20.4403730310523,1973313.0573852,0.0,1.0
2005-04-18,48.26,48.69,47.95,48.17,162400,20.4870696257235,20.669610859438,20.3554701316503,20.4488633209926,382554.662193336,0.0,1.0
2005-04-19,48.54,48.54,48.16,48.3,161600,20.6059336848864,20.6059336848864,20.4446181760225,20.5040502056039,380670.156468246,0.0,1.0
2005-04-20,48.28,48.55,48.2,48.5,153500,20.4955599156637,20.6101788298565,20.4615987559029,20.588953105006,361589.536001706,0.0,1.0
2005-04-21,48.55,48.6,48.22,48.25,204900,20.6101788298565,20.631404554707,20.4700890458431,20.4828244807534,482669.02883876,0.0,1.0
2005-04-22,49.13,49.2,48.35,48.4,234200,20.8563972381226,20.8861132529133,20.5252759304544,20.546501655305,551689.051020192,0.0,1.0
2005-04-25,50.25,50.3,48.87,49.0,359900,21.3318534747743,21.3530791996248,20.7460234688999,20.8012103535112,847792.013075008,0.0,1.0
2005-04-26,50.22,50.3,49.81,50.2,211000,21.3191180398639,21.3530791996248,21.1450670960897,21.3106277499237,497038.384992574,0.0,1.0
2005-04-27,50.48,50.73,49.96,50.15,120800,21.4294918090867,21.5356204333393,21.2087442706412,21.2894020250732,284560.364488638,0.0,1.0
2005-04-28,50.03,50.48,49.89,50.48,176200,21.238460285432,21.4294918090867,21.1790282558505,21.4294918090867,415062.385951143,0.0,1.0
2005-04-29,51.0,51.0,49.85,49.9,166800,21.6502393475321,21.6502393475321,21.1620476759701,21.1832734008206,392919.443681332,0.0,1.0
2005-05-02,50.32,50.95,49.28,50.9,256300,21.361569489565,21.6290136226816,20.9200744126741,21.607787897831,603748.521675812,0.0,1.0
2005-05-03,50.1,50.4,49.89,50.15,275000,21.2681763002227,21.3955306493258,21.1790282558505,21.2894020250732,647798.842999799,0.0,1.0
2005-05-04,50.3,50.37,49.9,49.9,265700,21.3530791996248,21.3827952144155,21.1832734008206,21.1832734008206,625891.463945623,0.0,1.0
2005-05-05,50.2,50.3,50.09,50.2,356300,21.3106277499237,21.3530791996248,21.2639311552526,21.3106277499237,839311.737312104,0.0,1.0
2005-05-06,50.0,50.25,49.7,50.2,243200,21.2257248505217,21.3318534747743,21.0983705014185,21.3106277499237,572889.740427457,0.0,1.0
2005-05-09,50.63,50.63,49.8,49.8,431400,21.4931689836382,21.4931689836382,21.1408219511196,21.1408219511196,1016219.71225496,0.0,1.0
2005-05-10,51.37,51.41,50.14,50.4,282100,21.8073097114259,21.8242902913064,21.2851568801031,21.3955306493258,664523.831309977,0.0,1.0
2005-05-11,51.22,51.37,50.71,51.3,290300,21.7436325368744,21.8073097114259,21.5271301433991,21.7775936966352,683840.01499215,0.0,1.0
2005-05-12,50.58,51.03,50.47,51.0,241900,21.4719432587877,21.6629747824424,21.4252466641166,21.6502393475321,569827.418624187,0.0,1.0
2005-05-13,50.38,50.67,50.0,50.4,132500,21.3870403593856,21.5101495635186,21.2257248505217,21.3955306493258,312121.260718085,0.0,1.0
2005-05-16,50.94,51.0,50.69,50.71,352400,21.6247684777115,21.6502393475321,21.5186398534588,21.5271301433991,830124.771902286,0.0,1.0
2005-05-17,50.9,51.12,50.7,50.8,282300,21.607787897831,21.7011810871733,21.522884998429,21.56533644813,664994.957741249,0.0,1.0
2005-05-18,51.32,51.5,50.61,51.1,255600,21.7860839865754,21.8624965960373,21.484678693698,21.6926907972331,602099.579166359,0.0,1.0
2005-05-19,52.07,52.25,51.4,51.4,245600,22.1044698593332,22.1808824687951,21.8200451463363,21.8200451463363,578543.257602731,0.0,1.0
2005-05-20,51.98,52.05,51.75,51.95,250200,22.0662635546023,22.095979569393,21.9686252202899,22.053528119692,589379.165521999,0.0,1.0
2005-05-23,51.98,52.2,51.9,51.95,225600,22.0662635546023,22.1596567439446,22.0323023948415,22.053528119692,531430.614475471,0.0,1.0
2005-05-24,51.25,51.85,50.83,51.85,261600,21.7563679717847,22.011076669991,21.5780718830403,22.011076669991,616233.372104535,0.0,1.0
2005-05-25,50.55,51.36,50.4,51.36,141800,21.4592078238774,21.8030645664558,21.3955306493258,21.8030645664558,334028.63977226,0.0,1.0
2005-05-26,50.95,51.25,50.7,50.7,329600,21.6290136226816,21.7563679717847,21.522884998429,21.522884998429,776416.358737212,0.0,1.0
2005-05-27,51.2,51.2,50.83,51.1,115600,21.7351422469342,21.7351422469342,21.5780718830403,21.6926907972331,272311.077275551,0.0,1.0
2005-05-31,51.61,51.91,51.35,51.35,608200,21.9091931907084,22.0365475398116,21.7988194214857,21.7988194214857,1432695.47749992,0.0,1.0
2005-06-01,52.16,52.16,51.7,51.75,420200,22.1426761640642,22.1426761640642,21.9473994954394,21.9686252202899,989836.632103692,0.0,1.0
2005-06-02,52.0,52.31,51.94,52.16,112500,22.0747538445425,22.2063533386158,22.0492829747219,22.1426761640642,265008.617590827,0.0,1.0
2005-06-03,52.0,52.63,51.9,52.0,289900,22.0747538445425,22.3421979776591,22.0323023948415,22.0747538445425,682897.762129606,0.0,1.0
2005-06-06,52.3,52.35,51.94,52.08,219900,22.2021081936456,22.2233339184962,22.0492829747219,22.1087150043033,518003.511184204,0.0,1.0
2005-06-07,53.38,53.79,52.16,52.3,564300,22.6605838504169,22.8346347941912,22.1426761640642,22.2021081936456,1329283.22583559,0.0,1.0
2005-06-08,53.84,54.05,53.5,53.5,228500,22.8558605190417,22.9450085634139,22.7115255900582,22.7115255900582,538261.947728924,0.0,1.0
2005-06-09,53.86,53.99,53.46,53.84,180000,22.8643508089819,22.9195376935933,22.6945450101777,22.8558605190417,424013.788145323,0.0,1.0
2005-06-10,54.45,54.55,53.83,53.83,463900,23.1148143622181,23.1572658119191,22.8516153740716,22.8516153740716,1092777.75733675,0.0,1.0
2005-06-13,55.0,55.01,54.05,54.25,209700,23.3482973355738,23.3525424805439,22.9450085634139,23.029911462816,493976.063189301,0.0,1.0
2005-06-14,55.35,55.56,54.8,54.8,368100,23.4968774095275,23.5860254538997,23.2633944361717,23.2633944361717,867108.196757184,0.0,1.0
2005-06-15,55.55,55.55,55.05,55.5,140700,23.5817803089296,23.5817803089296,23.3695230604243,23.560554584079,331437.44440026,0.0,1.0
2005-06-16,55.53,55.55,54.92,55.53,117300,23.5732900189893,23.5817803089296,23.314336175813,23.5732900189893,276315.651941369,0.0,1.0
2005-06-17,55.6,56.56,55.48,56.5,478100,23.6030060337801,24.0105399509101,23.5520642941388,23.9850690810895,1126227.7339571,0.0,1.0
2005-06-20,55.6,55.77,55.26,55.38,128900,23.6030060337801,23.6751734982718,23.4586711047965,23.5096128444378,303640.984955178,0.0,1.0
2005-06-21,55.0,55.55,54.88,55.54,256100,23.3482973355738,23.5817803089296,23.2973555959326,23.5775351639594,603277.39524454,0.0,1.0
2005-06-22,54.98,55.2,54.73,55.1,224400,23.3398070456336,23.4332002349759,23.233678421381,23.3907487852749,528603.855887836,0.0,1.0
2005-06-23,54.99,55.25,54.78,54.88,168700,23.3440521906037,23.4544259598264,23.2549041462315,23.2973555959326,397395.144778422,0.0,1.0
2005-06-24,54.6,55.02,54.05,54.9,229800,23.1784915367696,23.356787625514,22.9450085634139,23.3058458858728,541324.269532196,0.0,1.0
2005-06-27,54.37,54.64,54.3,54.58,234100,23.0808532024572,23.1954721166501,23.0511371876665,23.1700012468294,551453.487804557,0.0,1.0
2005-06-28,53.75,54.14,53.55,54.0,505500,23.0872209199124,23.2547374996104,23.0013149816057,23.1946033427957,1176868.58432431,0.635,1.0
2005-06-29,53.72,54.16,53.56,53.6,183000,23.0743350291664,23.263328093441,23.0056102785211,23.0227914661824,426047.380675271,0.0,1.0
2005-06-30,53.75,53.88,53.32,53.7,460800,23.0872209199124,23.1430597798117,22.9025231525531,23.0657444353357,1072801.27330691,0.0,1.0
2005-07-01,53.63,53.84,53.5,53.65,165400,23.0356773569284,23.1258785921504,22.9798384970291,23.0442679507591,385072.332042021,0.0,1.0
2005-07-05,54.0,54.12,53.5,53.5,375000,23.1946033427957,23.2461469057797,22.9798384970291,22.9798384970291,873047.911219818,0.0,1.0
2005-07-06,53.8,54.0,53.71,53.96,180100,23.1086974044891,23.1946033427957,23.0700397322511,23.1774221551344,419295.810161837,0.0,1.0
2005-07-07,54.16,54.17,53.5,53.65,193500,23.263328093441,23.2676233903564,22.9798384970291,23.0442679507591,450492.722189427,0.0,1.0
2005-07-08,55.0,55.36,54.07,54.25,300700,23.624133034329,23.7787637232809,23.224670421203,23.301985765679,700068.01841013,0.0,1.0
2005-07-11,55.74,55.83,54.9,55.0,194600,23.9419850060636,23.9806426783016,23.5811800651756,23.624133034329,453053.662729004,0.0,1.0
2005-07-12,55.86,55.94,55.42,55.74,240100,23.9935285690476,24.0278909443702,23.8045355047729,23.9419850060636,558983.475957008,0.0,1.0
2005-07-13,55.4,55.86,55.39,55.86,269500,23.7959449109423,23.9935285690476,23.7916496140269,23.9935285690476,627430.432196642,0.0,1.0
2005-07-14,54.29,55.4,53.61,55.4,399100,23.3191669533404,23.7959449109423,23.0270867630977,23.7959449109423,929155.79031421,0.0,1.0
2005-07-15,53.99,54.39,53.9,54.3,467900,23.1903080458804,23.3621199224937,23.1516503736424,23.3234622502557,1089330.98042601,0.0,1.0
2005-07-18,53.66,54.0,53.21,53.98,477600,23.0485632476744,23.1946033427957,22.8552748864844,23.186012748965,1111913.81972956,0.0,1.0
2005-07-19,53.75,53.9,53.55,53.55,244600,23.0872209199124,23.1516503736424,23.0013149816057,23.0013149816057,569460.050891647,0.0,1.0
2005-07-20,53.75,53.8,53.26,53.75,212000,23.0872209199124,23.1086974044891,22.8767513710611,23.0872209199124,493563.085809604,0.0,1.0
2005-07-21,53.41,53.76,53.13,53.73,246000,22.9411808247911,23.0915162168277,22.8209125111618,23.0786303260817,572719.4297602,0.0,1.0
2005-07-22,53.6,53.77,53.3,53.3,123500,23.0227914661824,23.0958115137431,22.8939325587224,22.8939325587224,287523.778761727,0.0,1.0
2005-07-25,53.85,54.15,53.68,53.7,351400,23.1301738890657,23.2590327965257,23.0571538415051,23.0657444353357,818104.096007052,0.0,1.0
2005-07-26,54.0,54.05,53.81,53.87,437100,23.1946033427957,23.2160798273724,23.1129927014044,23.1387644828964,1017624.64531782,0.0,1.0
2005-07-27,54.0,54.16,53.78,54.05,447900,23.1946033427957,23.263328093441,23.1001068106584,23.2160798273724,1042768.42516095,0.0,1.0
2005-07-28,54.75,54.93,53.8,53.8,684400,23.5167506114457,23.5940659559216,23.1086974044891,23.1086974044891,1593370.64117025,0.0,1.0
2005-07-29,55.28,55.28,54.6,54.77,515400,23.7444013479583,23.7444013479583,23.4523211577157,23.5253412052763,1199917.04918052,0.0,1.0
2005-08-01,55.3,55.5,55.09,55.25,254600,23.7529919417889,23.8388978800956,23.662790706567,23.7315154572123,592741.328524176,0.0,1.0
2005-08-02,56.11,56.19,55.44,55.45,408600,24.1009109919309,24.1352733672535,23.8131260986036,23.8174213955189,951273.004065113,0.0,1.0
2005-08-03,55.53,56.11,55.05,56.11,785500,23.8517837708416,24.1009109919309,23.6456095189056,24.1009109919309,1828744.35803511,0.0,1.0
2005-08-04,54.35,55.53,54.34,55.53,148100,23.3449387348324,23.8517837708416,23.340643437917,23.8517837708416,344795.721737746,0.0,1.0
2005-08-05,51.98,54.26,51.4,54.25,362100,22.3269533658985,23.3062810625944,22.0778261448093,23.301985765679,843015.063073857,0.0,1.0
2005-08-08,49.91,51.85,49.56,51.85,266200,21.4378269044247,22.2711145059992,21.2874915123881,22.2711145059992,619747.610577908,0.0,1.0
2005-08-09,50.29,51.1,49.97,49.97,285700,21.6010481872073,21.9489672373493,21.4635986859167,21.4635986859167,665146.10196134,0.0,1.0
2005-08-10,51.19,51.73,50.29,50.46,356900,21.9876249095873,22.2195709430152,21.6010481872073,21.674068234768,830908.79870494,0.0,1.0
2005-08-11,51.21,51.45,50.8,51.2,160000,21.9962155034179,22.0993026293859,21.8201083298893,21.9919202065026,372500.442120456,0.0,1.0
2005-08-12,50.66,51.3,50.15,51.15,263700,21.7599741730746,22.0348731756559,21.5409140303927,21.9704437219259,613927.291169777,0.0,1.0
2005-08-15,50.93,51.57,50.46,50.6,191000,21.8759471897886,22.1508461923699,21.674068234768,21.7342023915826,444672.402781294,0.0,1.0
2005-08-16,51.25,51.66,50.8,50.8,163600,22.0133966910793,22.1895038646079,21.8201083298893,21.8201083298893,380881.702068165,0.0,1.0
2005-08-17,51.0,51.75,50.99,51.26,329200,21.9060142681959,22.2281615368459,21.9017189712806,22.0176919879946,766419.659662839,0.0,1.0
2005-08-18,50.7,51.0,50.51,51.0,239700,21.777155360736,21.9060142681959,21.6955447193447,21.9060142681959,558052.224851707,0.0,1.0
2005-08-19,50.4,50.79,50.4,50.78,103700,21.648296453276,21.815813032974,21.648296453276,21.8115177360586,241426.84904932,0.0,1.0
2005-08-22,50.39,50.57,50.21,50.3,132700,21.6440011563607,21.7213165008367,21.5666858118847,21.6053434841227,308942.554183652,0.0,1.0
2005-08-23,50.6,50.88,50.37,50.37,202600,21.7342023915826,21.854470705212,21.63541056253,21.63541056253,471678.684835028,0.0,1.0
2005-08-24,51.2,51.3,50.6,50.61,265300,21.9919202065026,22.0348731756559,21.7342023915826,21.738497688498,617652.295590981,0.0,1.0
2005-08-25,51.46,51.77,51.06,51.3,254300,22.1035979263012,22.2367521306766,21.9317860496879,22.0348731756559,592042.8901952,0.0,1.0
2005-08-26,50.9,51.47,50.72,51.47,153500,21.8630612990426,22.1078932232166,21.7857459545666,22.1078932232166,357367.611659313,0.0,1.0
2005-08-29,50.65,50.87,50.21,50.7,175700,21.7556788761593,21.8501754082966,21.5666858118847,21.777155360736,409052.048003525,0.0,1.0
2005-08-30,50.68,50.82,50.3,50.55,310500,21.7685647669053,21.82869892372,21.6053434841227,21.712725907006,722883.670490009,0.0,1.0
2005-08-31,52.3,52.31,50.68,50.68,367900,22.4644028671892,22.4686981641045,21.7685647669053,21.7685647669053,856518.204100722,0.0,1.0
2005-09-01,53.5,53.73,52.2,52.35,585200,22.9798384970291,23.0786303260817,22.4214498980359,22.4858793517658,1362420.36705557,0.0,1.0
2005-09-02,53.73,53.86,53.37,53.4,367200,23.0786303260817,23.1344691859811,22.9239996371298,22.9368855278758,854888.514666447,0.0,1.0
2005-09-06,55.45,55.66,53.9,53.92,519200,23.8174213955189,23.9076226307409,23.1516503736424,23.1602409674731,1208763.93468088,0.0,1.0
2005-09-07,55.46,55.55,54.69,55.36,427000,23.8217166924343,23.8603743646723,23.4909788299537,23.7787637232809,994110.554908964,0.0,1.0
2005-09-08,55.65,55.73,55.34,55.4,445300,23.9033273338256,23.9376897091482,23.7701731294503,23.7959449109423,1036715.29297649,0.0,1.0
2005-09-09,55.84,55.85,55.58,55.63,241500,23.9849379752169,23.9892332721322,23.8732602554183,23.8947367399949,562242.854825563,0.0,1.0
2005-09-12,55.95,55.95,55.65,55.84,280100,24.0321862412856,24.0321862412856,23.9033273338256,23.9849379752169,652108.586487121,0.0,1.0
2005-09-13,55.86,56.1,55.51,55.7,526700,23.9935285690476,24.0966156950155,23.8431931770109,23.9248038184022,1226224.89290527,0.0,1.0
2005-09-14,55.99,56.26,55.83,55.83,464700,24.0493674289469,24.1653404456609,23.9806426783016,23.9806426783016,1081880.9715836,0.0,1.0
2005-09-15,56.24,56.39,55.96,55.99,505200,24.1567498518302,24.2211793055602,24.0364815382009,24.0493674289469,1176170.14599534,0.0,1.0
2005-09-16,56.1,56.26,55.88,56.25,309300,24.0966156950155,24.1653404456609,24.0021191628782,24.1610451487455,720089.917174107,0.0,1.0
2005-09-19,56.25,56.3,55.95,56.0,291200,24.1610451487455,24.1825216333222,24.0321862412856,24.0536627258622,677950.80465923,0.0,1.0
2005-09-20,56.1,56.34,56.06,56.26,391700,24.0966156950155,24.1997028209835,24.0794345073542,24.1653404456609,911927.644866142,0.0,1.0
2005-09-21,55.63,56.15,55.59,56.15,604900,23.8947367399949,24.1180921795922,23.8775555523336,24.1180921795922,1408284.48399165,0.0,1.0
2005-09-22,55.43,55.52,54.4,55.45,632000,23.8088308016883,23.8474884739263,23.366415219409,23.8174213955189,1471376.7463758,0.0,1.0
2005-09-23,55.25,55.51,54.81,55.25,327400,23.7315154572123,23.8431931770109,23.5425223929376,23.7315154572123,762229.029688982,0.0,1.0
2005-09-26,55.5,55.7,55.2,55.5,237300,23.8388978800956,23.9248038184022,23.7100389726356,23.8388978800956,552464.718219901,0.0,1.0
2005-09-27,55.45,55.6,54.96,55.6,512800,23.8174213955189,23.8818508492489,23.6069518466676,23.8818508492489,1193863.91699606,0.0,1.0
2005-09-28,54.43,54.99,54.23,54.98,231400,23.6520524642786,23.8953952785354,23.5651443163298,23.891049871138,532516.238031445,0.635,1.0
2005-09-29,55.12,55.13,54.08,54.37,403700,23.9518855747021,23.9562309820996,23.4999632053681,23.625980019894,929026.816306372,0.0,1.0
2005-09-30,55.75,55.9,55.1,55.1,265100,24.225646240741,24.2908273517026,23.9431947599073,23.9431947599073,610069.380735246,0.0,1.0
2005-10-03,56.11,56.14,55.23,55.79,179000,24.3820809070489,24.3951171292413,23.999685056074,24.2430278703308,411929.15560773,0.0,1.0
2005-10-04,54.84,55.97,54.83,55.9,211300,23.8302141675738,24.3212452034847,23.8258687601763,24.2908273517026,486260.506033034,0.0,1.0
2005-10-05,54.02,54.92,53.97,54.8,154400,23.4738907609835,23.8649774267533,23.4521637239963,23.812832537984,355317.662714153,0.0,1.0
2005-10-06,53.69,54.05,52.8,53.99,215300,23.3304923168679,23.4869269831758,22.9437510584955,23.4608545387912,495465.626828738,0.0,1.0
2005-10-07,54.43,55.26,53.82,54.85,449200,23.6520524642786,24.0127212782663,23.3869826130346,23.8345595749712,1033735.0653575,0.0,1.0
2005-10-10,53.1,55.38,53.09,55.38,140800,23.0741132804188,24.0648661670356,23.0697678730214,24.0648661670356,324020.252008761,0.0,1.0
2005-10-11,54.14,54.57,53.23,54.15,457000,23.5260356497528,23.7128881678428,23.1306035765855,23.5303810571502,1051685.05090912,0.0,1.0
2005-10-12,53.15,54.15,52.49,54.15,334400,23.095840317406,23.5303810571502,22.8090434291748,23.5303810571502,769548.098520808,0.0,1.0
2005-10-13,52.7,53.9,52.6,53.25,486200,22.9002969845211,23.4217458722142,22.8568429105467,23.1392943913804,1118882.43271775,0.0,1.0
2005-10-14,54.35,54.43,53.15,53.15,246700,23.6172892050991,23.6520524642786,23.095840317406,23.095840317406,567725.825075009,0.0,1.0
2005-10-17,54.48,54.53,53.92,54.35,190800,23.6737795012658,23.695506538253,23.4304366870091,23.6172892050991,439084.261955055,0.0,1.0
2005-10-18,53.88,55.08,53.66,54.73,280800,23.4130550574193,23.9345039451124,23.3174560946756,23.7824146862019,646199.479858381,0.0,1.0
2005-10-19,54.45,54.47,53.21,53.89,342900,23.6607432790735,23.6694340938684,23.1219127617907,23.4174004648167,789108.980211678,0.0,1.0
2005-10-20,53.73,55.04,53.43,54.2,241900,23.3478739464577,23.9171223155226,23.2175117245344,23.5521080941375,556679.680120165,0.0,1.0
2005-10-21,54.6,54.78,53.6,53.83,320600,23.7259243900351,23.8041417231891,23.2913836502909,23.3913280204321,737790.431775632,0.0,1.0
2005-10-24,56.16,56.17,55.1,55.1,270200,24.4038079440361,24.4081533514336,23.9431947599073,23.9431947599073,621805.909749769,0.0,1.0
2005-10-25,55.77,56.28,55.65,56.0,519100,24.2343370555359,24.4559528328055,24.1821921667666,24.3342814256771,1194594.55126241,0.0,1.0
2005-10-26,55.4,55.83,55.05,55.6,369600,24.0735569818305,24.2604094999205,23.92146772292,24.1604651297794,850553.161522999,0.0,1.0
2005-10-27,54.98,55.5,54.85,55.5,176800,23.891049871138,24.117011055805,23.8345595749712,24.117011055805,406866.339170091,0.0,1.0
2005-10-28,56.0,56.19,55.23,55.23,447300,24.3342814256771,24.4168441662285,23.999685056074,23.999685056074,1029362.63297954,0.0,1.0
2005-10-31,56.35,57.15,56.22,56.47,380400,24.4863706845876,24.8340032763829,24.4298803884208,24.5385155733569,875406.987671396,0.0,1.0
2005-11-01,55.67,56.3,54.85,56.3,408600,24.1908829815615,24.4646436476003,23.8345595749712,24.4646436476003,940303.089281105,0.0,1.0
2005-11-02,56.5,56.57,55.52,55.7,378500,24.5515517955492,24.5819696473313,24.1257018705998,24.2039192037538,871034.555293438,0.0,1.0
2005-11-03,56.44,57.49,56.3,56.85,280400,24.5254793511645,24.981747127896,24.4646436476003,24.7036410544597,645278.967778812,0.0,1.0
2005-11-04,56.18,56.53,55.58,56.53,193100,24.412498758831,24.5645880177415,24.1517743149845,24.5645880177415,444377.206412584,0.0,1.0
2005-11-07,56.46,56.81,56.01,56.28,173300,24.5341701659594,24.6862594248699,24.3386268330745,24.4559528328055,398811.858473852,0.0,1.0
2005-11-08,56.5,56.75,55.78,56.3,281100,24.5515517955492,24.6601869804852,24.2386824629333,24.4646436476003,646889.863918059,0.0,1.0
2005-11-09,57.18,57.86,56.46,56.5,290400,24.8470394985753,25.1425272016013,24.5341701659594,24.5515517955492,668291.769768069,0.0,1.0
2005-11-10,58.7,58.71,57.18,57.18,333500,25.5075414229865,25.5118868303839,24.8470394985753,24.8470394985753,767476.946341775,0.0,1.0
2005-11-11,58.86,59.21,58.4,58.65,192100,25.5770679413456,25.7291572002561,25.3771792010632,25.4858143859993,442075.926213657,0.0,1.0
2005-11-14,58.68,59.54,58.68,58.93,163300,25.4988506081916,25.8725556443717,25.4988506081916,25.6074857931277,375799.056484593,0.0,1.0
2005-11-15,58.57,59.39,58.36,58.64,176200,25.4510511268197,25.80737453341,25.3597975714735,25.4814689786018,405485.571050737,0.0,1.0
2005-11-16,58.32,58.72,58.22,58.68,149000,25.3424159418837,25.5162322377814,25.2989618679093,25.4988506081916,342890.749639953,0.0,1.0
2005-11-17,59.24,59.35,58.16,58.32,175700,25.7421934224484,25.7899929038203,25.2728894235246,25.3424159418837,404334.930951274,0.0,1.0
2005-11-18,60.18,60.18,58.98,59.3,449400,26.150661717808,26.150661717808,25.6292128301149,25.768265866833,1034195.32139728,0.0,1.0
2005-11-21,60.0,60.08,59.08,59.35,382700,26.072444384654,26.1072076438335,25.6726669040893,25.7899929038203,880699.932128927,0.0,1.0
2005-11-22,60.04,60.1,59.56,59.85,385900,26.0898260142438,26.1158984586284,25.8812464591665,26.0072632736924,888064.028765489,0.0,1.0
2005-11-23,59.95,60.1,59.66,59.9,330200,26.0507173476668,26.1158984586284,25.924700533141,26.0289903106796,759882.721685319,0.0,1.0
2005-11-25,59.83,60.09,59.67,59.85,87300,25.9985724588975,26.111553051231,25.9290459405384,26.0072632736924,200901.761366227,0.0,1.0
2005-11-28,59.08,59.92,59.08,59.88,276200,25.6726669040893,26.0376811254745,25.6726669040893,26.0202994958847,635613.590943323,0.0,1.0
2005-11-29,58.94,59.34,58.82,59.09,251500,25.6118312005251,25.7856474964228,25.5596863117558,25.6770123114868,578771.970029854,0.0,1.0
2005-11-30,59.0,59.28,58.68,58.74,498200,25.6379036449098,25.7595750520382,25.4988506081916,25.5249230525763,1146497.79510486,0.0,1.0
2005-12-01,59.45,59.5,59.13,59.2,266200,25.8334469777947,25.8551740147819,25.6943939410765,25.7248117928586,612600.788954063,0.0,1.0
2005-12-02,59.08,59.46,58.9,59.46,239900,25.6726669040893,25.8377923851921,25.5944495709353,25.8377923851921,552077.119722314,0.0,1.0
2005-12-05,58.85,59.0,58.38,59.0,162400,25.5727225339481,25.6379036449098,25.3684883862683,25.6379036449098,373727.90430556,0.0,1.0
2005-12-06,58.58,59.13,58.45,59.0,219700,25.4553965342172,25.6943939410765,25.3989062380504,25.6379036449098,505591.259704011,0.0,1.0
2005-12-07,58.03,58.52,57.81,58.52,207600,25.2163991273579,25.4293240898325,25.1208001646141,25.4293240898325,477745.769297008,0.0,1.0
2005-12-08,58.7,58.85,58.15,58.15,240200,25.5075414229865,25.5727225339481,25.2685440161272,25.2685440161272,552767.503781992,0.0,1.0
2005-12-09,58.55,58.84,58.17,58.65,73400,25.4423603120249,25.5683771265507,25.2772348309221,25.4858143859993,168913.966601158,0.0,1.0
2005-12-12,58.61,58.8,58.16,58.56,207600,25.4684327564095,25.5509954969609,25.2728894235246,25.4467057194223,477745.769297009,0.0,1.0
2005-12-13,58.85,58.95,58.19,58.6,127800,25.5727225339481,25.6161766079226,25.2859256457169,25.4640873490121,294103.609422725,0.0,1.0
2005-12-14,59.05,59.2,58.5,58.75,141900,25.659630681897,25.7248117928586,25.4206332750377,25.5292684599737,326551.660227579,0.0,1.0
2005-12-15,58.03,59.04,58.02,58.42,201500,25.4945052007942,25.9382317259157,25.4901118688623,25.6658451461381,458649.615197699,0.64,1.0
2005-12-16,57.92,58.39,57.8,58.28,191200,25.4461785495433,25.6526651503424,25.3934585663606,25.6043384990916,435204.994668984,0.0,1.0
2005-12-19,57.78,58.12,57.64,57.98,152500,25.3846719024968,25.5340451881812,25.3231652554502,25.4725385411347,347116.95443002,0.0,1.0
2005-12-20,57.74,57.77,57.01,57.65,223500,25.3670985747692,25.3802785705649,25.0463853437408,25.3275585873821,508725.503705637,0.0,1.0
2005-12-21,58.17,58.31,57.83,57.9,131200,25.5560118478407,25.6175184948873,25.4066385621562,25.4373918856795,298634.389647336,0.0,1.0
2005-12-22,58.05,58.17,57.5,58.05,126500,25.503291864658,25.5560118478407,25.2616586084037,25.503291864658,287936.35892064,0.0,1.0
2005-12-23,58.18,58.59,58.09,58.1,142500,25.5604051797726,25.7405317889804,25.5208651923856,25.5252585243175,324355.186926413,0.0,1.0
2005-12-27,58.25,58.55,57.97,58.19,156500,25.5911585032959,25.7229584612528,25.4681452092028,25.5647985117045,356221.661431464,0.0,1.0
2005-12-28,58.2,58.49,58.13,58.26,354900,25.5691918436364,25.6965984696614,25.5384385201131,25.5955518352278,807815.128703046,0.0,1.0
2005-12-29,57.84,58.51,57.76,58.35,182600,25.4110318940881,25.7053851335252,25.375885238633,25.6350918226149,415629.874615881,0.0,1.0
2005-12-30,57.92,57.92,57.38,57.83,414400,25.4461785495433,25.4461785495433,25.2089386252209,25.4066385621562,943247.645349513,0.0,1.0
2006-01-03,58.4,58.65,57.4,57.92,398000,25.6570584822743,25.7668917805717,25.2177252890847,25.4461785495433,905918.346643597,0.0,1.0
2006-01-04,58.95,59.28,58.3,58.3,190200,25.8986917385286,26.0436716922812,25.6131251629554,25.6131251629554,432928.817918623,0.0,1.0
2006-01-05,59.65,59.65,58.15,58.5,383600,26.2062249737614,26.2062249737614,25.5472251839769,25.7009918015933,873141.401438399,0.0,1.0
2006-01-06,60.95,60.96,59.69,59.85,231300,26.7773581249079,26.7817514568398,26.223798301489,26.2940916123993,526479.682358451,0.0,1.0
2006-01-09,62.32,62.36,61.7,62.3,412200,27.3792445995777,27.3968179273053,27.1068580198001,27.3704579357139,938240.056498718,0.0,1.0
2006-01-10,62.68,63.21,62.0,62.25,225300,27.5374045491259,27.7702511415165,27.238657977757,27.3484912760544,512822.621856287,0.0,1.0
2006-01-11,62.48,63.09,62.46,62.85,245000,27.449537910488,27.7175311583337,27.4407512466242,27.6120911919682,557663.303838394,0.0,1.0
2006-01-12,62.67,62.69,62.22,62.47,186100,27.5330112171941,27.5417978810578,27.3353112802587,27.4451445785561,423596.493242143,0.0,1.0
2006-01-13,61.95,62.6,61.83,62.6,242900,27.2166913180975,27.5022578936708,27.1639713349148,27.5022578936708,552883.332662637,0.0,1.0
2006-01-17,62.6,62.6,61.16,61.7,318800,27.5022578936708,27.5022578936708,26.8696180954777,27.1068580198001,725645.14801502,0.0,1.0
2006-01-18,62.0,62.89,61.94,62.6,292900,27.238657977757,27.6296645196958,27.2122979861656,27.5022578936708,666692.170180676,0.0,1.0
2006-01-19,63.39,63.58,62.03,62.03,142900,27.8493311162906,27.9328044229966,27.2518379735527,27.2518379735527,325265.657626557,0.0,1.0
2006-01-20,63.2,64.19,63.09,64.1,294300,27.7658578095846,28.2007976708423,27.7175311583337,28.1612576834552,669878.81763118,0.0,1.0
2006-01-23,63.15,63.84,63.02,63.3,180600,27.7438911499251,28.0470310532259,27.6867778348104,27.8097911289035,411077.521115159,0.0,1.0
2006-01-24,63.6,63.7,63.17,63.25,203600,27.9415910868604,27.9855244061794,27.7526778137889,27.787824469244,463429.586373457,0.0,1.0
2006-01-25,63.7,64.19,63.32,63.45,196500,27.9855244061794,28.2007976708423,27.8185777927673,27.875691107882,447268.731445895,0.0,1.0
2006-01-26,64.5,64.55,63.71,63.85,210500,28.3369909607311,28.3589576203906,27.9899177381113,28.0514243851578,479135.205950946,0.0,1.0
2006-01-27,65.17,65.85,64.75,64.75,200600,28.6313442001681,28.9300907715371,28.4468242590285,28.4468242590285,456601.056122375,0.0,1.0
2006-01-30,64.75,65.25,64.6,65.18,153100,28.4468242590285,28.6664908556233,28.38092428005,28.6357375321,348482.660480237,0.0,1.0
2006-01-31,65.1,65.34,64.26,64.55,177600,28.6005908766449,28.7060308430104,28.2315509943656,28.3589576203906,404248.990864076,0.0,1.0
2006-02-01,66.4,66.45,64.86,65.25,529800,29.1717240277914,29.1936906874509,28.4951509102793,28.6664908556233,1205918.44234115,0.0,1.0
2006-02-02,65.8,66.2,65.33,65.8,518300,28.9081241118776,29.0838573891534,28.7016375110785,28.9081241118776,1179742.409712,0.0,1.0
2006-02-03,65.45,65.8,64.61,65.8,376300,28.7543574942612,28.9081241118776,28.3853176119819,28.9081241118776,856525.311160767,0.0,1.0
2006-02-06,65.5,65.63,65.4,65.45,458900,28.7763241539207,28.8334374690354,28.7323908346017,28.7543574942612,1044537.51074057,0.0,1.0
2006-02-07,65.0,65.59,64.96,65.49,201800,28.5566575573259,28.8158641413078,28.5390842295983,28.7719308219888,459332.468222808,0.0,1.0
2006-02-08,64.26,65.0,64.03,64.9,214700,28.2315509943656,28.5566575573259,28.130504359932,28.5127242380069,488695.148302461,0.0,1.0
2006-02-09,64.29,64.59,64.02,64.14,440500,28.2447309901613,28.3765309481181,28.1261110280001,28.1788310111828,1002655.85853393,0.0,1.0
2006-02-10,64.5,64.68,63.92,64.18,344600,28.3369909607311,28.4160709355052,28.0821777086811,28.1964043389104,784370.508174328,0.0,1.0
2006-02-13,64.55,64.7,64.3,64.35,304100,28.3589576203906,28.424857599369,28.2491243220931,28.2710909817526,692185.349784716,0.0,1.0
2006-02-14,64.77,64.87,63.6,64.5,326600,28.4556109228923,28.4995442422112,27.9415910868604,28.3369909607311,743399.326667834,0.0,1.0
2006-02-15,65.2,65.48,64.65,64.65,322200,28.6445241959638,28.7675374900569,28.4028909397095,28.4028909397095,733384.148966248,0.0,1.0
2006-02-16,65.9,65.9,65.17,65.17,204900,28.9520574311966,28.9520574311966,28.6313442001681,28.6313442001681,466388.616148926,0.0,1.0
2006-02-17,66.12,66.25,65.68,65.98,287100,29.0487107336983,29.1058240488129,28.8554041286948,28.9872040866517,653490.345028583,0.0,1.0
2006-02-21,66.05,66.71,65.9,65.95,192500,29.017957410175,29.3079173176802,28.9520574311966,28.974024090856,438164.024444452,0.0,1.0
2006-02-22,67.2,67.45,66.0,66.2,230100,29.5231905823431,29.6330238806405,28.9959907505155,29.0838573891534,523748.270258018,0.0,1.0
2006-02-23,66.6,67.3,66.43,67.3,350200,29.2595906664293,29.567123901662,29.1849040235871,29.567123901662,797117.097976349,0.0,1.0
2006-02-24,66.5,66.67,66.3,66.61,178700,29.2156573471103,29.2903439899526,29.1277907084724,29.2639839983612,406752.785289474,0.0,1.0
2006-02-27,66.45,66.79,66.31,66.56,207900,29.1936906874509,29.3430639731353,29.1321840404043,29.2420173387017,473217.146400008,0.0,1.0
2006-02-28,65.85,66.64,65.62,66.4,305700,28.9300907715371,29.2771639941569,28.8290441371035,29.1717240277914,695827.232585293,0.0,1.0
2006-03-01,65.14,65.99,64.85,65.9,515600,28.6181642043724,28.9915974185836,28.4907575783474,28.9520574311966,1173596.73248603,0.0,1.0
2006-03-02,64.89,65.47,64.81,65.14,317600,28.508330906075,28.763144158125,28.4731842506199,28.6181642043724,722913.735914588,0.0,1.0
2006-03-03,64.56,64.81,64.37,64.6,347000,28.3633509523225,28.4731842506199,28.2798776456164,28.38092428005,789833.332375194,0.0,1.0
2006-03-06,65.65,66.16,64.65,64.9,402700,28.8422241328992,29.0662840614259,28.4028909397095,28.5127242380069,916616.377370289,0.0,1.0
2006-03-07,65.0,65.94,64.96,65.65,541500,28.5566575573259,28.9696307589241,28.5390842295983,28.8422241328992,1232549.71032037,0.0,1.0
2006-03-08,64.8,65.09,64.14,64.82,359800,28.468790918688,28.596197544713,28.1788310111828,28.4775775825518,818968.394779812,0.0,1.0
2006-03-09,65.2,65.7,64.72,64.77,428300,28.6445241959638,28.8641907925586,28.4336442632328,28.4556109228923,974886.502179528,0.0,1.0
2006-03-10,65.88,66.41,65.15,65.25,306400,28.9432707673328,29.1761173597233,28.6225575363043,28.6664908556233,697420.556310546,0.0,1.0
2006-03-13,65.55,66.45,65.34,66.0,307100,28.7982908135802,29.1936906874509,28.7060308430104,28.9959907505155,699013.880035799,0.0,1.0
2006-03-14,66.16,66.53,65.25,65.45,144900,29.0662840614259,29.228837342906,28.6664908556233,28.7543574942612,329818.011127278,0.0,1.0
2006-03-15,67.0,67.34,66.25,66.25,641100,29.4353239437051,29.5846972293896,29.1058240488129,29.1058240488129,1459256.91465631,0.0,1.0
2006-03-16,67.65,68.65,66.92,67.05,298800,29.7208905192784,30.160223712468,29.40017728825,29.4572906033646,680121.613007805,0.0,1.0
2006-03-17,68.65,68.95,67.45,67.45,299100,30.160223712468,30.2920236704249,29.6330238806405,29.6330238806405,680804.466032914,0.0,1.0
2006-03-20,68.74,69.0,68.45,68.85,563200,30.1997636998551,30.3139903300844,30.0723570738301,30.248090351106,1281942.7458032,0.0,1.0
2006-03-21,68.6,69.89,68.1,68.7,382900,30.1382570528086,30.7049968720232,29.9185904562137,30.1821903721275,871548.077713146,0.0,1.0
2006-03-22,69.25,69.57,68.1,68.61,1041100,30.4238236283818,30.5644102502025,29.9185904562137,30.1426503847404,2369727.61480062,0.0,1.0
2006-03-23,69.93,70.1,69.17,69.35,405500,30.7225701997508,30.797256842593,30.3886769729266,30.4677569477008,922989.6722713,0.0,1.0
2006-03-24,70.15,70.48,69.6,69.7,638300,30.8192235022525,30.9642034560051,30.5775902459982,30.6215235653171,1452883.61975529,0.0,1.0
2006-03-27,70.5,70.58,69.75,70.15,851300,30.9729901198689,31.008136775324,30.6434902249766,30.8192235022525,1937709.26758214,0.0,1.0
2006-03-28,72.7,72.74,70.1,70.2,995900,31.939523144886,31.9570964726136,30.797256842593,30.841190161912,2266844.42568432,0.0,1.0
2006-03-29,72.7,73.5,71.75,72.07,512900,32.2294830523912,32.5841403624588,31.8083274966859,31.950190420713,1156947.81512276,0.66,1.0
2006-03-30,71.59,72.72,71.13,72.55,331400,31.7373960346724,32.2383494851429,31.5334680813836,32.1629848067535,747538.518096477,0.0,1.0
2006-03-31,72.05,72.19,70.68,71.45,305700,31.9413239879613,32.0033890172231,31.3339733444706,31.6753310054106,689567.063916996,0.0,1.0
2006-04-03,70.1,72.14,69.96,71.9,425600,31.0768467946716,31.9812229353439,31.0147817654097,31.8748257423236,960025.326801025,0.0,1.0
2006-04-04,70.05,70.2,69.37,70.0,429700,31.0546807127923,31.12117895843,30.7532219992349,31.0325146309131,969273.69108647,0.0,1.0
2006-04-05,69.49,70.2,69.11,70.04,928900,30.806420595745,31.12117895843,30.6379583734629,31.0502474964165,2095318.43530422,0.0,1.0
2006-04-06,68.91,69.6,68.36,69.4,335000,30.549294045946,30.8551859758793,30.3054671452746,30.7665216483624,755659.033078816,0.0,1.0
2006-04-07,68.37,69.0,67.97,68.85,256700,30.3099003616504,30.5891929933286,30.1325717066166,30.522694747691,579037.832212932,0.0,1.0
2006-04-10,67.4,68.35,67.03,68.12,605400,29.8798783731935,30.3010339288987,29.7158493672872,30.1990699522543,1365599.93619676,0.0,1.0
2006-04-11,67.2,67.85,67.1,67.38,175500,29.7912140456766,30.0793731101065,29.7468818819181,29.8710119404418,395875.105389051,0.0,1.0
2006-04-12,67.26,67.54,67.0,67.0,257500,29.8178133439317,29.9419434024553,29.7025497181597,29.7025497181597,580842.391097895,0.0,1.0
2006-04-13,65.91,67.3,65.65,67.26,288400,29.2193291331926,29.835546209435,29.1040655074207,29.8178133439317,650543.478029643,0.0,1.0
2006-04-17,65.5,66.37,65.38,65.75,136800,29.037567261783,29.4232570864815,28.9843686652728,29.1483976711791,308579.569328901,0.0,1.0
2006-04-18,66.67,66.94,65.57,65.61,363500,29.5562535777568,29.6759504199046,29.0685997764139,29.0863326419173,819946.443355671,0.0,1.0
2006-04-19,68.2,68.68,66.67,66.67,432300,30.2345356832611,30.4473300693016,29.5562535777568,29.5562535777568,975138.507462602,0.0,1.0
2006-04-20,68.34,68.52,67.7,68.2,258500,30.2966007125229,30.3763986072881,30.0128748644688,30.2345356832611,583098.089704101,0.0,1.0
2006-04-21,69.0,69.5,68.8,68.95,347600,30.5891929933286,30.8108538121209,30.5005286658117,30.5670269114494,784080.835517005,0.0,1.0
2006-04-24,68.6,69.3,68.21,69.2,183700,30.4118643382948,30.722189484604,30.2389688996369,30.6778573208455,414371.833959936,0.0,1.0
2006-04-25,68.8,69.02,68.4,68.75,324800,30.5005286658117,30.5980594260803,30.323200010778,30.4783625839325,732650.907295521,0.0,1.0
2006-04-26,68.56,69.0,68.3,69.0,192600,30.3941314727915,30.5891929933286,30.2788678470195,30.5891929933286,434447.551555163,0.0,1.0
2006-04-27,68.8,69.66,68.36,68.56,188500,30.5005286658117,30.8817852741344,30.3054671452746,30.3941314727915,425199.187269722,0.0,1.0
2006-04-28,68.73,69.66,68.64,68.8,167000,30.4694961511808,30.8817852741344,30.4295972037982,30.5005286658117,376701.667236305,0.0,1.0
2006-05-01,68.51,69.17,68.14,68.65,285000,30.3719653909122,30.664557671718,30.207936385006,30.4340304201741,642874.102768546,0.0,1.0
2006-05-02,67.9,68.57,67.3,68.51,233300,30.1015391919857,30.3985646891673,29.835546209435,30.3719653909122,526254.484827725,0.0,1.0
2006-05-03,66.93,67.94,66.62,67.9,360300,29.6715172035288,30.1192720574891,29.5340874958776,30.1015391919857,812728.207815812,0.0,1.0
2006-05-04,67.91,68.79,67.0,67.0,230000,30.1059724083616,30.4960954494359,29.7025497181597,29.7025497181597,518810.679427246,0.0,1.0
2006-05-05,70.44,71.02,69.25,69.25,673200,31.2275761514503,31.4847027012493,30.7000234027248,30.7000234027248,1518536.30169749,0.0,1.0
2006-05-08,71.12,71.29,70.44,70.44,366900,31.5290348650077,31.6043995433971,31.2275761514503,31.2275761514503,827615.818616769,0.0,1.0
2006-05-09,71.3,71.47,70.95,71.18,274100,31.6088327597729,31.6841974381623,31.4536701866184,31.5556341632628,618286.987960906,0.0,1.0
2006-05-10,71.75,71.93,71.38,71.5,427800,31.8083274966859,31.8881253914511,31.6442984907797,31.6974970872898,964987.86373468,0.0,1.0
2006-05-11,70.71,72.14,70.56,71.75,349700,31.3472729935981,31.9812229353439,31.2807747479604,31.8083274966859,788817.802590035,0.0,1.0
2006-05-12,69.68,70.35,69.22,70.05,202900,30.8906517068861,31.1876772040677,30.6867237535972,31.0546807127923,457681.247199079,0.0,1.0
2006-05-15,71.21,71.21,69.3,70.15,254100,31.5689338123903,31.5689338123903,30.722189484604,31.0990128765508,573173.015836798,0.0,1.0
2006-05-16,70.86,71.53,70.8,71.07,227900,31.4137712392358,31.7107967364174,31.3871719409807,31.5068687831285,514073.712354214,0.0,1.0
2006-05-17,70.05,70.79,69.42,70.61,208400,31.0546807127923,31.3827387246048,30.7753880811141,31.3029408298396,470087.58953321,0.0,1.0
2006-05-18,70.05,71.34,69.88,70.4,212300,31.0546807127923,31.6265656252763,30.979316034403,31.2098432859469,478884.814097411,0.0,1.0
2006-05-19,70.39,70.84,69.09,70.15,410000,31.2054100695711,31.4049048064841,30.6290919407112,31.0990128765508,924836.428544221,0.0,1.0
2006-05-22,69.53,70.2,68.72,70.15,205800,30.8241534612484,31.12117895843,30.465062934805,31.0990128765508,464222.773157076,0.0,1.0
2006-05-23,69.7,70.85,69.6,69.95,178000,30.8995181396378,31.4093380228599,30.8551859758793,31.0103485490339,401514.351904564,0.0,1.0
2006-05-24,69.93,70.9,69.42,69.9,406700,31.0014821162822,31.4315041047391,30.7753880811141,30.9881824671547,917392.623143744,0.0,1.0
2006-05-25,71.34,71.48,69.69,70.2,347400,31.6265656252763,31.6886306545381,30.8950849232619,31.12117895843,783629.695795763,0.0,1.0
2006-05-26,71.24,72.42,71.06,71.5,307100,31.5822334615179,32.1053529938675,31.5024355667527,31.6974970872898,692725.041965683,0.0,1.0
2006-05-30,71.13,71.99,70.99,71.35,432500,31.5334680813836,31.9147246897062,31.4714030521217,31.6309988416521,975589.647183843,0.0,1.0
2006-05-31,71.4,71.78,70.13,71.3,939600,31.6531649235314,31.8216271458135,31.0901464437991,31.6088327597729,2119454.41039061,0.0,1.0
2006-06-01,72.6,72.62,71.37,71.4,363600,32.1851508886327,32.1940173213844,31.6398652744038,31.6531649235314,820172.013216292,0.0,1.0
2006-06-02,70.6,71.25,69.79,71.24,1580400,31.2985076134638,31.5866666778937,30.9394170870204,31.5822334615179,3564906.07724704,0.0,1.0
2006-06-05,70.82,71.19,70.52,70.75,883500,31.3960383737324,31.5600673796386,31.263041882457,31.3650058591015,1992909.71858249,0.0,1.0
2006-06-06,70.5,70.83,70.15,70.8,471400,31.2541754497053,31.4004715901082,31.0990128765508,31.3871719409807,1063336.32296524,0.0,1.0
2006-06-07,71.46,71.62,70.55,70.65,676100,31.6797642217864,31.7506956838,31.2763415315846,31.320673695343,1525077.82765549,0.0,1.0
2006-06-08,71.33,71.65,70.81,71.46,560000,31.6221324089005,31.7639953329275,31.3916051573565,31.6797642217864,1263191.21947503,0.0,1.0
2006-06-09,71.8,72.0,71.16,71.22,249000,31.8304935785652,31.9191579060821,31.5467677305111,31.5733670287662,561668.952945149,0.0,1.0
2006-06-12,70.85,71.85,70.64,71.81,241900,31.4093380228599,31.8526596604444,31.3162404789672,31.834926794941,545653.492841091,0.0,1.0
2006-06-13,70.32,71.8,70.18,71.25,400100,31.1743775549401,31.8304935785652,31.1123125256783,31.5866666778937,902505.01234279,0.0,1.0
2006-06-14,69.82,70.44,69.43,70.0,215800,30.9527167361479,31.2275761514503,30.77982129749,31.0325146309131,486779.75921913,0.0,1.0
2006-06-15,70.47,70.77,70.01,70.05,315000,31.2408758005778,31.3738722918532,31.036947847289,31.0546807127923,710545.060954708,0.0,1.0
2006-06-16,71.1,71.15,70.13,70.5,231700,31.520168432256,31.5423345141353,31.0901464437991,31.2541754497053,522645.367057796,0.0,1.0
2006-06-19,70.6,71.38,70.45,71.35,174900,31.2985076134638,31.6442984907797,31.2320093678261,31.6309988416521,394521.686225328,0.0,1.0
2006-06-20,70.71,71.03,70.29,70.47,280100,31.3472729935981,31.4891359176251,31.1610779058126,31.2408758005778,631821.179598138,0.0,1.0
2006-06-21,71.38,71.65,70.68,70.68,193900,31.6442984907797,31.7639953329275,31.3339733444706,31.3339733444706,437379.959743231,0.0,1.0
2006-06-22,71.1,71.7,70.95,71.38,156500,31.520168432256,31.7861614148067,31.4536701866184,31.6442984907797,353016.831871148,0.0,1.0
2006-06-23,70.72,71.37,70.56,71.3,284700,31.3517062099739,31.6398652744038,31.2807747479604,31.6088327597729,642197.393186684,0.0,1.0
2006-06-26,71.2,71.32,70.34,70.7,291900,31.5645005960145,31.6176991925246,31.1832439876918,31.3428397772222,658438.423151362,0.0,1.0
2006-06-27,71.37,71.61,71.1,71.3,215500,31.6398652744038,31.7462624674241,31.520168432256,31.6088327597729,486103.049637269,0.0,1.0
2006-06-28,70.85,71.1,70.34,70.93,136100,31.7019303036657,31.8137931487739,31.4737300996449,31.7377264141003,304167.125081497,0.66,1.0
2006-06-29,72.6,72.6,71.05,71.05,260900,32.4849702194231,32.4849702194231,31.7914205797522,31.7914205797522,583080.109726398,0.0,1.0
2006-06-30,73.55,74.17,72.39,72.45,523000,32.9100490308343,33.1874688867026,32.3910054295322,32.4178525123582,1168842.07507438,0.0,1.0
2006-07-03,75.24,75.31,73.79,73.85,132300,33.6662418637658,33.6975634603961,33.0174373621382,33.0442844449641,295674.58227981,0.0,1.0
2006-07-05,75.31,75.5,74.2,75.24,422800,33.6975634603961,33.7825792226783,33.2008924281156,33.6662418637658,944907.130671985,0.0,1.0
2006-07-06,75.58,75.59,74.88,75.29,168400,33.8183753331129,33.8228498469173,33.5051593668099,33.6886144327874,376353.738895843,0.0,1.0
2006-07-07,75.12,75.7,74.7,75.5,181500,33.6125476981138,33.8720694987649,33.424618118332,33.7825792226783,405630.662764819,0.0,1.0
2006-07-10,75.25,75.75,74.9,75.3,140700,33.6707163775701,33.8944420677865,33.5141083944186,33.6930889465917,314447.571630909,0.0,1.0
2006-07-11,76.08,76.41,75.86,76.4,499100,34.0421010233293,34.1897599788722,33.9436617196341,34.1852854650678,1115428.45061114,0.0,1.0
2006-07-12,76.38,76.38,75.92,76.15,254900,34.1763364374592,34.1763364374592,33.9705088024601,34.0734226199596,569670.83161847,0.0,1.0
2006-07-13,75.37,76.38,75.05,76.38,202100,33.724410543222,34.1763364374592,33.5812261014835,34.1763364374592,451669.184268705,0.0,1.0
2006-07-14,74.16,75.46,73.7,75.37,147800,33.1829943728983,33.764681167461,32.9771667378992,33.724410543222,330315.217391957,0.0,1.0
2006-07-17,72.86,73.87,72.51,73.25,365800,32.6013075783356,33.0532334725728,32.4446995951842,32.7758136167044,817518.988646672,0.0,1.0
2006-07-18,73.95,73.95,72.8,72.85,335800,33.0890295830074,33.0890295830074,32.5744604955097,32.5968330645313,750472.598107032,0.0,1.0
2006-07-19,75.35,75.45,74.1,74.1,277800,33.7154615156134,33.7602066536567,33.1561472900723,33.1561472900723,620849.576397061,0.0,1.0
2006-07-20,74.57,75.8,74.5,75.55,249400,33.3664494388758,33.9168146368081,33.3351278422455,33.8049517916999,557378.993352869,0.0,1.0
2006-07-21,72.8,74.75,72.61,74.75,197300,32.5744604955097,33.4469906873537,32.4894447332274,33.4469906873537,440941.761782362,0.0,1.0
2006-07-24,74.15,74.15,72.5,72.5,187300,33.178519859094,33.178519859094,32.4402250813798,32.4402250813798,418592.964935816,0.0,1.0
2006-07-25,74.34,74.58,73.89,74.4,197800,33.2635356213762,33.3709239526801,33.0621825001814,33.2903827042022,442059.20162469,0.0,1.0
2006-07-26,75.36,75.36,74.29,74.34,229200,33.7199360294177,33.7199360294177,33.2411630523546,33.2635356213762,512234.423722846,0.0,1.0
2006-07-27,75.23,76.31,75.14,75.53,186600,33.6617673499614,34.1450148408289,33.6214967257225,33.7960027640913,417028.549156558,0.0,1.0
2006-07-28,76.28,76.28,75.36,75.58,163100,34.1315912994159,34.1315912994159,33.7199360294177,33.8183753331129,364508.876567173,0.0,1.0
2006-07-31,76.45,76.58,75.81,76.28,198700,34.2076580340895,34.2658267135457,33.9212891506125,34.1315912994159,444070.593340879,0.0,1.0
2006-08-01,75.75,76.46,74.95,76.45,202800,33.8944420677865,34.2121325478938,33.5364809634402,34.2076580340895,453233.600047963,0.0,1.0
2006-08-02,75.47,75.85,75.31,75.75,229700,33.7691556812653,33.9391872058298,33.6975634603961,33.8944420677865,513351.863565173,0.0,1.0
2006-08-03,76.57,76.57,75.19,75.3,267500,34.2613521997414,34.2613521997414,33.6438692947441,33.6930889465917,597830.315645119,0.0,1.0
2006-08-04,77.4,77.76,76.7,77.1,296200,34.6327368455007,34.7938193424565,34.3195208791977,34.4985014313708,661971.362594707,0.0,1.0
2006-08-07,75.58,77.41,75.3,77.41,195200,33.8183753331129,34.637211359305,33.6930889465917,34.637211359305,436248.514444588,0.0,1.0
2006-08-08,73.97,75.84,73.75,75.58,225100,33.0979786106161,33.9347126920255,32.9995393069209,33.8183753331129,503071.417015761,0.0,1.0
2006-08-09,73.9,74.61,73.53,74.1,207600,33.0666570139858,33.3843474940931,32.9011000032256,33.1561472900723,463961.022534305,0.0,1.0
2006-08-10,73.8,73.9,73.16,73.8,120200,33.0219118759425,33.0666570139858,32.7355429924655,33.0219118759425,268632.538095489,0.0,1.0
2006-08-11,73.25,73.81,73.03,73.81,111600,32.7758136167044,33.0263863897468,32.6773743130092,33.0263863897468,249412.572807459,0.0,1.0
2006-08-14,73.76,74.15,73.4,73.4,254200,33.0040138207252,33.178519859094,32.8429313237694,32.8429313237694,568106.415839212,0.0,1.0
2006-08-15,74.53,74.85,74.25,74.25,211900,33.3485513836585,33.491735825397,33.2232649971373,33.2232649971373,473571.00517832,0.0,1.0
2006-08-16,74.51,74.79,74.45,74.6,242900,33.3396023560498,33.464888742571,33.3127552732238,33.3798729802888,542852.275402614,0.0,1.0
2006-08-17,73.97,74.6,73.9,74.52,171300,33.0979786106161,33.3798729802888,33.0666570139858,33.3440768698541,382834.889981341,0.0,1.0
2006-08-18,74.15,74.15,73.45,74.0,252000,33.178519859094,33.178519859094,32.865303892791,33.1114021520291,563189.680532972,0.0,1.0
2006-08-21,74.96,75.2,74.64,74.75,377300,33.5409554772446,33.6483438085485,33.3977710355061,33.4469906873537,843220.105020199,0.0,1.0
2006-08-22,75.33,75.45,74.64,74.7,549100,33.7065124880047,33.7602066536567,33.3977710355061,33.424618118332,1227172.43484387,0.0,1.0
2006-08-23,73.96,74.99,73.84,74.7,344600,33.0935040968117,33.5543790186576,33.0398099311598,33.424618118332,770139.539331993,0.0,1.0
2006-08-24,74.64,74.77,73.84,74.08,159000,33.3977710355061,33.4559397149623,33.0398099311598,33.1471982624637,355345.869860089,0.0,1.0
2006-08-25,74.86,74.96,74.4,74.5,201600,33.4962103392013,33.5409554772446,33.2903827042022,33.3351278422455,450551.744426377,0.0,1.0
2006-08-28,75.98,76.1,74.65,74.7,179500,33.9973558852861,34.051050050938,33.4022455493104,33.424618118332,401160.903395509,0.0,1.0
2006-08-29,76.13,76.29,75.75,76.1,254100,34.064473592351,34.1360658132202,33.8944420677865,34.051050050938,567882.927870746,0.0,1.0
2006-08-30,76.67,76.68,75.84,76.15,306100,34.3060973377847,34.310571851589,33.9347126920255,34.0734226199596,684096.671472788,0.0,1.0
2006-08-31,77.59,77.75,76.6,76.9,290500,34.7177526077829,34.7893448286522,34.2747757411544,34.4090111552843,649232.548392176,0.0,1.0
2006-09-01,77.0,77.75,76.9,77.75,196000,34.4537562933275,34.7893448286522,34.4090111552843,34.7893448286522,438036.418192312,0.0,1.0
2006-09-05,76.85,76.94,76.7,76.85,312800,34.3866385862626,34.4269092105016,34.3195208791977,34.3866385862626,699070.365359975,0.0,1.0
2006-09-06,76.25,76.92,76.15,76.85,208000,34.1181677580029,34.4179601828929,34.0734226199596,34.3866385862626,464854.974408167,0.0,1.0
2006-09-07,75.41,76.1,75.32,76.1,137300,33.7423085984393,34.051050050938,33.7020379742004,34.051050050938,306848.980703084,0.0,1.0
2006-09-08,76.11,76.23,75.04,75.65,252000,34.0555245647423,34.1092187303943,33.5767515876792,33.8496969297432,563189.680532972,0.0,1.0
2006-09-11,76.25,76.29,75.24,76.0,259000,34.1181677580029,34.1360658132202,33.6662418637658,34.0063049128947,578833.838325555,0.0,1.0
2006-09-12,77.33,77.33,75.7,76.26,227500,34.6014152488704,34.6014152488704,33.8720694987649,34.1226422718073,508435.128258932,0.0,1.0
2006-09-13,77.99,78.34,77.31,77.33,334900,34.896733159956,35.0533411431075,34.5924662212617,34.6014152488704,748461.206390843,0.0,1.0
2006-09-14,77.03,77.8,76.81,77.74,196800,34.4671798347405,34.8117173976738,34.3687405310453,34.7848703148478,439824.321940035,0.0,1.0
2006-09-15,77.22,77.75,77.22,77.65,157400,34.5521955970228,34.7893448286522,34.5521955970228,34.7445996906089,351770.062364641,0.0,1.0
2006-09-18,76.2,77.29,76.0,77.23,240600,34.0957951889813,34.5835171936531,34.0063049128947,34.5566701108271,537712.052127908,0.0,1.0
2006-09-19,77.04,77.11,76.1,76.35,189400,34.4716543485449,34.5029759451752,34.051050050938,34.1629128960462,423286.21227359,0.0,1.0
2006-09-20,76.37,77.72,76.22,77.15,138800,34.1718619236549,34.7759212872392,34.1047442165899,34.5208740003925,310201.300230065,0.0,1.0
2006-09-21,75.38,76.65,75.04,76.2,137700,33.7288850570264,34.297148310176,33.5767515876792,34.0957951889813,307742.932576945,0.0,1.0
2006-09-22,76.1,76.11,74.96,75.41,153200,34.051050050938,34.0555245647423,33.5409554772446,33.7423085984393,342383.567689092,0.0,1.0
2006-09-25,75.35,76.3,75.07,76.1,319300,33.7154615156134,34.1405403270246,33.5901751290922,34.051050050938,713597.083310229,0.0,1.0
2006-09-26,75.44,75.68,75.05,75.35,437000,33.7557321398523,33.8631204711562,33.5812261014835,33.7154615156134,976642.422194083,0.0,1.0
2006-09-27,76.0,76.1,74.61,74.9,277900,34.3016228239804,34.3467565382225,33.6742641960155,33.8051519673175,615725.970411949,0.66,1.0
2006-09-28,75.52,76.05,75.46,76.0,162600,34.0849809956184,34.3241896811014,34.0579007670731,34.3016228239804,360262.838391447,0.0,1.0
2006-09-29,76.01,76.38,75.69,75.77,274400,34.3061361954046,34.4731309381003,34.1617083098299,34.1978152812236,607971.235268222,0.0,1.0
2006-10-02,76.05,76.47,75.3,76.01,214000,34.3241896811014,34.5137512809182,33.9856868242858,34.3061361954046,474146.663073614,0.0,1.0
2006-10-03,76.67,76.94,76.03,76.05,291900,34.6040187094023,34.7258797378559,34.315162938253,34.3241896811014,646744.910986859,0.0,1.0
2006-10-04,77.22,77.47,76.67,76.67,199600,34.8522541377338,34.9650884233389,34.6040187094023,34.6040187094023,442241.467053706,0.0,1.0
2006-10-05,77.54,77.79,77.09,77.09,226900,34.9966820233084,35.1095163089136,34.7935803092191,34.7935803092191,502728.40117478,0.0,1.0
2006-10-06,76.75,77.69,76.57,77.4,250400,34.640125680796,35.0643825946715,34.5588849951602,34.9334948233695,554795.908568377,0.0,1.0
2006-10-09,77.74,77.76,76.07,76.7,174000,35.0869494517926,35.095976194641,34.3332164239498,34.6175588236749,385521.118573872,0.0,1.0
2006-10-10,77.75,78.61,77.1,77.5,165600,35.0914628232168,35.4796127656987,34.7980936806433,34.9786285376116,366909.754228927,0.0,1.0
2006-10-11,77.6,78.32,77.21,77.6,170900,35.0237622518536,35.3487249943966,34.8477407663095,35.0237622518536,378652.638875143,0.0,1.0
2006-10-12,78.8,78.8,77.61,77.81,209000,35.5653668227586,35.5653668227586,35.0282756232779,35.118543051762,463068.470011146,0.0,1.0
2006-10-13,80.13,80.54,78.85,78.85,230100,36.1656452221783,36.3506934505708,35.5879336798796,35.5879336798796,509818.444734759,0.0,1.0
2006-10-16,80.74,80.74,80.13,80.13,134100,36.4409608790549,36.4409608790549,36.1656452221783,36.1656452221783,297117.137935382,0.0,1.0
2006-10-17,80.39,80.85,80.38,80.74,154200,36.2829928792077,36.4906079647212,36.2784795077835,36.4409608790549,341651.474046501,0.0,1.0
2006-10-18,80.97,81.35,80.74,80.9,225600,36.5447684218117,36.7162765359316,36.4409608790549,36.5131748218423,499848.070978539,0.0,1.0
2006-10-19,80.7,81.3,80.39,81.04,121200,36.4229073933581,36.6937096788106,36.2829928792077,36.5763620217812,268535.399834215,0.0,1.0
2006-10-20,80.1,80.7,79.93,80.6,163500,36.1521051079056,36.4229073933581,36.0753777936941,36.377773679116,362256.913142691,0.0,1.0
2006-10-23,80.95,80.95,79.64,80.02,194300,36.5357416789633,36.5357416789633,35.9444900223921,36.115998136512,430498.582407491,0.0,1.0
2006-10-24,80.59,81.17,80.44,80.8,171600,36.3732603076918,36.6350358502959,36.3055597363287,36.4680411076002,380203.585903889,0.0,1.0
2006-10-25,80.85,81.0,80.14,80.3,188300,36.4906079647212,36.5583085360844,36.1701585936025,36.2423725363898,417204.75073253,0.0,1.0
2006-10-26,80.55,80.82,80.18,80.75,247800,36.355206821995,36.4770678504486,36.1882120792993,36.4454742504792,549035.248175895,0.0,1.0
2006-10-27,79.86,80.55,79.59,80.4,532500,36.0437841937246,36.355206821995,35.921923165271,36.2875062506319,1179827.5611528,0.0,1.0
2006-10-30,80.4,80.56,79.5,79.86,259200,36.2875062506319,36.3597201934192,35.8813028224532,36.0437841937246,574293.52835832,0.0,1.0
2006-10-31,80.72,81.0,80.08,80.65,300700,36.4319341362065,36.5583085360844,36.1430783650572,36.4003405362371,666242.530776802,0.0,1.0
2006-11-01,80.48,80.85,80.19,80.76,214300,36.3236132220255,36.4906079647212,36.1927254507235,36.4499876219034,474811.354657362,0.0,1.0
2006-11-02,78.28,80.23,77.94,80.23,282800,35.3306715086998,36.2107789364203,35.1772168802767,36.2107789364203,626582.599613168,0.0,1.0
2006-11-03,76.03,78.87,75.4,78.28,707000,34.315162938253,35.5969604227281,34.0308205385279,35.3306715086998,1566456.49903292,0.0,1.0
2006-11-06,76.25,76.61,75.95,76.28,402500,34.4144571095856,34.5769384808571,34.2790559668593,34.4279972238582,891794.541528642,0.0,1.0
2006-11-07,75.5,76.55,75.21,76.5,395500,34.07595425277,34.5498582523118,33.945066481468,34.5272913951908,876285.071241187,0.0,1.0
2006-11-08,75.1,75.5,74.33,75.5,434900,33.8954193958017,34.07595425277,33.5478897961377,34.07595425277,963581.232573431,0.0,1.0
2006-11-09,74.75,75.3,74.42,75.03,447000,33.7374513959544,33.9856868242858,33.5885101389555,33.8638257958322,990390.459784604,0.0,1.0
2006-11-10,74.31,74.76,74.09,74.75,294700,33.5388630532892,33.7419647673786,33.4395688819567,33.7374513959544,652948.699101842,0.0,1.0
2006-11-13,73.61,74.4,73.5,73.85,442000,33.2229270535947,33.5794833961071,33.1732799679284,33.3312479677757,979312.266722136,0.0,1.0
2006-11-14,74.39,74.5,73.38,73.73,452000,33.5749700246829,33.6246171103492,33.1191195108379,33.2770875106852,1001468.65284707,0.0,1.0
2006-11-15,73.65,74.3,73.38,74.29,428300,33.2409805392915,33.534349681865,33.1191195108379,33.5298363104408,948958.017730976,0.0,1.0
2006-11-16,74.35,74.4,73.44,73.5,373100,33.5569165389861,33.5794833961071,33.1461997393831,33.1732799679284,826654.766321332,0.0,1.0
2006-11-17,74.1,74.37,74.02,74.15,214900,33.4440822533809,33.5659432818345,33.4079752819872,33.4666491105019,476140.737824857,0.0,1.0
2006-11-20,76.27,76.48,74.11,74.11,686200,34.423483852434,34.5182646523424,33.4485956248051,33.4485956248051,1520371.21589305,0.0,1.0
2006-11-21,78.0,78.0,76.13,76.27,407300,35.204297108822,35.204297108822,34.3602966524951,34.423483852434,902429.606868611,0.0,1.0
2006-11-22,78.01,78.81,77.43,78.15,427400,35.2088104802462,35.5698801941828,34.9470349376421,35.2719976801851,946963.942979731,0.0,1.0
2006-11-24,78.6,78.72,77.5,77.5,131100,35.4750993942744,35.5292598513649,34.9786285376116,34.9786285376116,290470.222097901,0.0,1.0
2006-11-27,76.44,78.6,76.4,78.59,434100,34.5002111666455,35.4750993942744,34.4821576809487,35.4705860228502,961808.721683438,0.0,1.0
2006-11-28,76.73,76.76,75.9,76.68,307600,34.6310989379476,34.6446390522202,34.2564891097383,34.6085320808265,681530.437203006,0.0,1.0
2006-11-29,78.56,78.57,76.98,76.98,605600,35.4570459085776,35.4615592800018,34.7439332235528,34.7439332235528,1341790.74372608,0.0,1.0
2006-11-30,79.73,80.25,78.5,78.7,1347400,35.9851103652099,36.2198056792688,35.4299656800324,35.5202331085165,2985351.46647377,0.0,1.0
2006-12-01,79.76,80.07,79.4,79.9,464500,35.9986504794826,36.138564993633,35.8361691082111,36.0618376794215,1029164.13550324,0.0,1.0
2006-12-04,80.0,80.23,79.56,79.56,478800,36.1069713936636,36.2107789364203,35.9083830509984,35.9083830509984,1060847.7676619,0.0,1.0
2006-12-05,79.18,80.02,78.9,80.0,431100,35.7368749368785,36.115998136512,35.6105005370007,36.1069713936636,955161.805845957,0.0,1.0
2006-12-06,78.31,79.18,77.57,78.95,385100,35.3442116229724,35.7368749368785,35.010222137581,35.6330673941217,853242.429671255,0.0,1.0
2006-12-07,77.79,78.33,77.6,78.16,325200,35.1095163089136,35.3532383658208,35.0237622518536,35.2765110516093,720525.676782893,0.0,1.0
2006-12-08,77.71,78.09,77.44,77.79,165800,35.0734093375199,35.2449174516398,34.9515483090663,35.1095163089136,367352.881951426,0.0,1.0
2006-12-11,77.5,77.75,77.15,77.7,492800,34.9786285376116,35.0914628232168,34.8206605377643,35.0688959660957,1091866.70823681,0.0,1.0
2006-12-12,76.83,77.64,76.8,77.5,305300,34.6762326521896,35.0418157375505,34.662692537917,34.9786285376116,676434.468394273,0.0,1.0
2006-12-13,76.06,76.95,75.74,76.9,394100,34.3287030525256,34.7303931092801,34.184275166951,34.7078262521591,873183.177183698,0.0,1.0
2006-12-14,75.84,76.48,75.74,76.29,214900,34.2294088811931,34.5182646523424,34.184275166951,34.4325105952824,476140.737824857,0.0,1.0
2006-12-15,75.12,75.9,75.09,75.87,296500,33.9044461386501,34.2564891097383,33.8909060243775,34.2429489954657,656936.848604329,0.0,1.0
2006-12-18,74.75,75.51,74.5,75.12,270300,33.7374513959544,34.0804676241942,33.6246171103492,33.9044461386501,598887.116956999,0.0,1.0
2006-12-19,73.35,74.5,72.87,74.5,392400,33.1055793965653,33.6246171103492,32.8889375682033,33.6246171103492,869416.591542457,0.0,1.0
2006-12-20,73.34,74.62,72.8,72.8,674900,33.3989485391388,33.981859012688,33.1530331831102,33.1530331831102,1481997.73241353,0.66,1.0
2006-12-21,72.23,73.65,72.07,73.38,342800,32.8934558628579,33.5401221694515,32.8205920536642,33.4171644914372,752746.810892516,0.0,1.0
2006-12-22,71.4,72.04,70.75,71.3,321400,32.5154748526658,32.8069300894404,32.2194656278166,32.4699349719198,705755.032149518,0.0,1.0
2006-12-26,72.32,72.51,71.52,71.6,140800,32.9344417555293,33.0209675289467,32.570122709561,32.6065546141579,309179.553598793,0.0,1.0
2006-12-27,72.46,72.86,72.24,72.5,205200,32.9981975885737,33.1803571115578,32.8980098509325,33.0164135408721,450594.06533006,0.0,1.0
2006-12-28,72.77,73.1,71.93,72.48,321600,33.1393712188864,33.2896528253483,32.7568362206198,33.0073055647229,706194.207651789,0.0,1.0
2006-12-29,73.85,74.12,72.78,72.8,554600,33.6312019309435,33.7541596089578,33.143925206961,33.1530331831102,1217833.66779752,0.0,1.0
2007-01-03,73.32,74.1,72.34,73.98,565000,33.3898405629896,33.7450516328086,32.9435497316785,33.6904037759134,1240670.79391561,0.0,1.0
2007-01-04,72.83,73.64,72.72,73.2,471100,33.166695147334,33.5355681813769,33.1166012785134,33.3351927060944,1034477.89559937,0.0,1.0
2007-01-05,71.72,72.8,69.38,72.58,340900,32.6612024710531,33.1530331831102,31.595569261596,33.052845445469,748574.643620942,0.0,1.0
2007-01-08,71.09,71.9,70.55,71.5,700600,32.3743012223531,32.743174256396,32.1283858663245,32.5610147334118,1538431.78445536,0.0,1.0
2007-01-09,73.88,74.32,71.65,72.48,707000,33.6448638951674,33.8452393704499,32.6293245545309,33.0073055647229,1552485.40052803,0.0,1.0
2007-01-10,74.83,75.07,73.23,73.47,386200,34.0774927622546,34.1867884760451,33.3488546703182,33.4581503841086,848047.894885328,0.0,1.0
2007-01-11,76.69,77.37,75.3,75.3,703300,34.9245345441308,35.2342057332038,34.291530201761,34.291530201761,1544360.65373602,0.0,1.0
2007-01-12,76.86,77.29,76.56,76.7,475600,35.0019523413991,35.197773828607,34.865332699161,34.9290885322054,1044359.34440047,0.0,1.0
2007-01-16,77.37,77.56,76.95,76.95,332100,35.2342057332038,35.3207315066213,35.0429382340705,35.0429382340705,729250.921521018,0.0,1.0
2007-01-17,76.99,77.55,76.32,77.37,242800,35.0611541863689,35.3161775185467,34.7560369853705,35.2342057332038,533159.05975701,0.0,1.0
2007-01-18,77.22,77.54,76.75,77.0,239200,35.1658959120848,35.3116235304721,34.9518584725784,35.0657081744435,525253.900716131,0.0,1.0
2007-01-19,78.16,78.18,76.68,77.22,197400,35.5939707910975,35.6030787672467,34.9199805560562,35.1658959120848,433466.22074149,0.0,1.0
2007-01-22,77.37,78.0,77.15,77.9,256000,35.2342057332038,35.5211069819038,35.1340179955626,35.4755671011578,562144.642906897,0.0,1.0
2007-01-23,77.56,78.18,76.86,77.13,314300,35.3207315066213,35.6030787672467,35.0019523413991,35.1249100194133,690164.301818897,0.0,1.0
2007-01-24,78.7,79.0,77.66,77.86,261300,35.839886147126,35.9765057893641,35.3662713873673,35.4573511488594,573782.793717079,0.0,1.0
2007-01-25,79.26,79.99,78.82,79.48,449100,36.0949094793038,36.4273506087498,35.8945340040213,36.1950972169451,986168.59034956,0.0,1.0
2007-01-26,78.85,79.57,78.44,79.5,213700,35.9081959682451,36.2360831096165,35.7214824571863,36.2042051930943,469259.024176577,0.0,1.0
2007-01-29,78.59,79.0,78.09,78.85,272800,35.7897922783054,35.9765057893641,35.5620928745752,35.9081959682451,599035.385097662,0.0,1.0
2007-01-30,78.32,78.59,78.17,78.59,269300,35.6668346002911,35.7897922783054,35.5985247791721,35.7897922783054,591349.813807919,0.0,1.0
2007-01-31,78.4,78.79,77.9,78.31,389900,35.7032665048879,35.8808720397975,35.4755671011578,35.6622806122165,856172.641677341,0.0,1.0
2007-02-01,77.95,78.6,77.71,78.6,470700,35.4983370415308,35.79434626638,35.3890413277403,35.79434626638,1033599.54459483,0.0,1.0
2007-02-02,77.86,78.1,77.47,78.0,393800,35.4573511488594,35.5666468626498,35.2797456139499,35.5211069819038,864736.563971624,0.0,1.0
2007-02-05,77.44,78.62,77.28,77.95,328900,35.266083649726,35.8034542425292,35.1932198405324,35.4983370415308,722224.113484682,0.0,1.0
2007-02-06,78.0,78.05,77.21,77.3,480100,35.5211069819038,35.5438769222768,35.1613419240102,35.2023278166816,1054240.79320157,0.0,1.0
2007-02-07,78.73,78.77,76.89,78.0,505000,35.8535481113498,35.8717640636482,35.0156143056229,35.5211069819038,1108918.14323431,0.0,1.0
2007-02-08,78.2,79.85,77.61,78.73,443000,35.6121867433959,36.3635947757054,35.3435014469943,35.8535481113498,972773.737530294,0.0,1.0
2007-02-09,75.99,76.94,74.01,76.4,1112600,34.6057553789086,35.0383842459959,33.7040657401372,34.7924688899673,2443133.31913365,0.0,1.0
2007-02-12,76.13,76.42,74.36,75.99,875800,34.669511211953,34.8015768661165,33.8634553227483,34.6057553789086,1923149.52444477,0.0,1.0
2007-02-13,77.23,77.78,75.02,76.13,1033500,35.1704499001594,35.4209192442625,34.1640185356721,34.669511211953,2269439.40798546,0.0,1.0
2007-02-14,76.43,77.64,76.02,77.0,759900,34.8061308541911,35.3571634112181,34.6194173431324,35.0657081744435,1668647.32087872,0.0,1.0
2007-02-15,76.86,77.48,76.26,76.4,473800,35.0019523413991,35.2842996020245,34.7287130569229,34.7924688899673,1040406.76488003,0.0,1.0
2007-02-16,77.15,77.4,76.25,76.87,478600,35.1340179955626,35.2478676974276,34.7241590688483,35.0065063294737,1050946.97693453,0.0,1.0
2007-02-20,77.53,77.72,75.61,77.4,357300,35.3070695423975,35.3935953158149,34.4327038320737,35.2478676974276,784587.034807164,0.0,1.0
2007-02-21,77.04,77.53,76.68,77.53,307000,35.0839241267419,35.3070695423975,34.9199805560562,35.3070695423975,674134.395986006,0.0,1.0
2007-02-22,76.06,77.21,75.81,77.1,297700,34.6376332954308,35.1613419240102,34.5237835935657,35.1112480551895,653712.735130403,0.0,1.0
2007-02-23,74.67,75.97,74.48,75.92,370900,34.004628953061,34.5966474027594,33.9181031796435,34.5738774623864,814450.968961594,0.0,1.0
2007-02-26,74.5,75.13,72.77,72.77,404300,33.9272111557927,34.2141124044927,33.1393712188864,33.1393712188864,887793.277840854,0.0,1.0
2007-02-27,71.75,74.31,71.37,74.3,421100,32.6748644352769,33.8406853823753,32.501812888442,33.8361313943007,924684.020031618,0.0,1.0
2007-02-28,71.98,72.82,70.88,71.98,780500,32.7796061609928,33.1621411592594,32.2786674727864,32.7796061609928,1713882.39761263,0.0,1.0
2007-03-01,71.21,71.99,68.66,71.65,553700,32.4289490792483,32.7841601490674,31.2676821202246,32.6293245545309,1215857.3780373,0.0,1.0
2007-03-02,70.8,71.35,70.37,71.21,716300,32.2422355681896,32.4927049122928,32.0464140809817,32.4289490792483,1572907.06138363,0.0,1.0
2007-03-05,68.09,70.3,68.03,70.25,508000,31.0081047999722,32.0145361644595,30.9807808715246,31.9917662240865,1115505.77576837,0.0,1.0
2007-03-06,69.35,70.25,68.65,69.0,656900,31.5819072973722,31.9917662240865,31.26312813215,31.4225177147611,1442471.93720914,0.0,1.0
2007-03-07,69.72,70.35,69.12,70.2,907000,31.7504048561325,32.0373061048325,31.4771655716563,31.9689962837134,1991660.90279904,0.0,1.0
2007-03-08,71.04,75.03,70.2,70.25,654200,32.3515312819801,34.1685725237467,31.9689962837134,31.9917662240865,1436543.06792848,0.0,1.0
2007-03-09,72.01,72.33,71.19,71.3,403900,32.7932681252166,32.9389957436039,32.4198411030991,32.4699349719198,886914.926836311,0.0,1.0
2007-03-12,73.05,73.5,72.24,72.87,572000,33.2668828849753,33.4718123483324,32.8980098509325,33.1849110996325,1256041.9364951,0.0,1.0
2007-03-13,71.19,72.65,70.93,72.65,723000,32.4198411030991,33.0847233619912,32.3014374131595,33.0847233619912,1587619.44070971,0.0,1.0
2007-03-14,71.38,73.02,69.77,71.3,350100,32.5063668765166,33.2532209207515,31.7731747965055,32.4699349719198,768776.716725408,0.0,1.0
2007-03-15,72.0,72.21,71.27,71.38,392500,32.788714137142,32.8843478867086,32.456273007696,32.5063668765166,861881.923206863,0.0,1.0
2007-03-16,71.25,72.07,71.18,72.0,339200,32.4471650315468,32.8205920536642,32.4152871150245,32.788714137142,744841.651851637,0.0,1.0
2007-03-19,72.4,72.56,71.53,71.65,329300,32.9708736601261,33.0437374693198,32.5746766976356,32.6293245545309,723102.464489223,0.0,1.0
2007-03-20,73.3,73.4,71.84,72.25,561800,33.3807325868404,33.4262724675864,32.7158503279483,32.9025638390071,1233643.98587928,0.0,1.0
2007-03-21,74.13,74.35,72.47,73.25,450700,33.7587135970324,33.8589013346737,33.0027515766483,33.3579626464674,989681.994367729,0.0,1.0
2007-03-22,74.26,74.62,73.65,74.16,579200,33.8179154420023,33.981859012688,33.5401221694515,33.7723755612562,1271852.25457685,0.0,1.0
2007-03-23,74.3,74.77,73.65,74.1,390000,33.8361313943007,34.050168833807,33.5401221694515,33.7450516328086,856392.229428475,0.0,1.0
2007-03-26,72.24,74.19,71.83,74.15,700100,32.8980098509325,33.7860375254801,32.7112963398737,33.7678215731816,1537333.84569968,0.0,1.0
2007-03-27,70.89,71.99,70.34,71.99,569600,32.283221460861,32.7841601490674,32.0327521167579,32.7841601490674,1250771.83046785,0.0,1.0
2007-03-28,69.07,70.75,68.4,69.8,818500,31.7686208084309,32.541333751216,31.4604555276773,32.1043829799982,1779548.29518431,0.69,1.0
2007-03-29,69.56,70.2,68.93,70.2,581800,31.9939954167432,32.2883622520899,31.7042280631988,32.2883622520899,1264925.10462826,0.0,1.0
2007-03-30,70.31,70.37,68.99,69.61,795400,32.3389565519151,32.3665534427289,31.7318249540126,32.0169928257547,1729325.24616933,0.0,1.0
2007-04-02,70.93,71.24,70.0,70.2,375300,32.6241244236572,32.7667083595283,32.1963726160441,32.2883622520899,815961.484645903,0.0,1.0
2007-04-03,71.87,72.25,71.2,71.2,544400,33.0564757130727,33.2312560215598,32.7483104323191,32.7483104323191,1183611.59669925,0.0,1.0
2007-04-04,71.5,72.12,71.22,71.94,631400,32.8862948863879,33.17146275813,32.7575093959237,33.0886720856887,1372763.33974267,0.0,1.0
2007-04-05,71.89,71.89,71.21,71.5,402400,33.0656746766772,33.0656746766772,32.7529099141214,32.8862948863879,874881.165524945,0.0,1.0
2007-04-09,71.94,72.1,71.68,72.0,372300,33.0886720856887,33.1622637945254,32.9690855588291,33.1162689765025,809439.010747854,0.0,1.0
2007-04-10,72.14,72.42,71.62,72.3,381000,33.1806617217345,33.3094472121987,32.9414886680154,33.2542534305712,828354.185052197,0.0,1.0
2007-04-11,70.68,72.52,70.52,72.5,318000,32.5091373785999,33.3554420302216,32.4355456697632,33.3462430666171,691382.233193171,0.0,1.0
2007-04-12,70.79,71.07,69.83,70.4,489800,32.5597316784251,32.6885171688893,32.1181814254051,32.3803518881357,1064902.57175477,0.0,1.0
2007-04-13,71.14,71.46,70.36,70.72,482700,32.7207135415053,32.8678969591787,32.3619539609266,32.5275353058091,1049466.05019605,0.0,1.0
2007-04-16,71.46,71.77,70.59,71.25,390200,32.8678969591787,33.0104808950497,32.4677420423793,32.7713078413306,848356.438339545,0.0,1.0
2007-04-17,71.8,72.37,71.22,71.65,370400,33.0242793404566,33.2864498031873,32.7575093959237,32.9552871134222,805308.110612424,0.0,1.0
2007-04-18,71.33,72.21,71.2,71.81,529200,32.8081036957489,33.2128580943506,32.7483104323191,33.0288788222589,1150564.39561581,0.0,1.0
2007-04-19,71.3,71.4,70.55,71.33,594500,32.794305250342,32.8403000683649,32.4493441151701,32.8081036957489,1292536.91079667,0.0,1.0
2007-04-20,71.46,71.91,71.24,71.81,331900,32.8678969591787,33.0748736402818,32.7667083595283,33.0288788222589,721603.028920797,0.0,1.0
2007-04-23,72.23,72.25,71.45,71.45,404300,33.2220570579552,33.2312560215598,32.8632974773764,32.8632974773764,879012.065660374,0.0,1.0
2007-04-24,71.47,72.49,71.06,72.37,276200,32.872496440981,33.3416435848148,32.683917687087,33.2864498031873,600502.430213691,0.0,1.0
2007-04-25,71.39,72.26,70.84,71.75,414500,32.8357005865626,33.2358555033621,32.5827290874366,33.0012819314452,901188.476913741,0.0,1.0
2007-04-26,70.95,71.62,70.75,71.44,397900,32.6333233872618,32.9414886680154,32.541333751216,32.8586979955741,865097.45467787,0.0,1.0
2007-04-27,70.14,70.4,69.42,69.95,697100,32.2607653612761,32.3803518881357,31.9296026715111,32.1733752070326,1515605.51810994,0.0,1.0
2007-04-30,69.65,71.3,69.48,71.14,651800,32.0353907529638,32.794305250342,31.9571995623249,32.7207135415053,1417116.1622494,0.0,1.0
2007-05-01,68.41,69.42,67.63,69.4,915100,31.4650550094796,31.9296026715111,31.1062954289008,31.9204037079065,1989571.95470148,0.0,1.0
2007-05-02,68.0,68.42,67.7,68.42,636600,31.2764762555857,31.4696544912819,31.1384918015169,31.4696544912819,1384068.96116595,0.0,1.0
2007-05-03,68.21,68.6,67.8,68.15,895200,31.3730653734338,31.5524451637232,31.1844866195398,31.34546848262,1946306.21117776,0.0,1.0
2007-05-04,67.98,68.66,67.18,68.19,1433600,31.2672772919811,31.5800420545369,30.8993187477977,31.3638664098292,3116872.86008091,0.0,1.0
2007-05-07,68.2,68.55,67.96,68.05,887000,31.3684658916315,31.5294477547117,31.2580783283765,31.2994736645971,1928478.11585642,0.0,1.0
2007-05-08,68.22,68.68,68.15,68.21,698400,31.3776648552361,31.5892410181415,31.34546848262,31.3730653734338,1518431.92346576,0.0,1.0
2007-05-09,69.12,69.85,68.23,68.23,595700,31.7916182174424,32.1273803890097,31.3822643370384,31.3822643370384,1295145.90035589,0.0,1.0
2007-05-10,69.28,69.72,69.0,69.12,669200,31.865209926279,32.0675871255799,31.7364244358149,31.7916182174424,1454946.51085808,0.0,1.0
2007-05-11,72.05,75.5,71.27,72.38,1330600,33.1392663855139,34.7260876073047,32.7805068049351,33.2910492849896,2892934.58958124,0.0,1.0
2007-05-14,72.21,73.22,72.0,72.0,791200,33.2128580943506,33.6774057563821,33.1162689765025,33.1162689765025,1720193.78271207,0.0,1.0
2007-05-15,72.33,77.97,72.26,75.83,999900,33.2680518759781,35.8621596124708,33.2358555033621,34.8778705067803,2173940.55021966,0.0,1.0
2007-05-16,70.98,73.3,70.25,72.3,487000,32.6471218326687,33.7142016108004,32.3113596611014,33.2542534305712,1058814.92944992,0.0,1.0
2007-05-17,70.25,71.15,70.01,70.95,477000,32.3113596611014,32.7253130233076,32.2009720978464,32.6333233872618,1037073.34978976,0.0,1.0
2007-05-18,69.02,70.26,68.75,70.25,579200,31.7456233994194,32.3159591429037,31.6214373907576,32.3113596611014,1259272.29391662,0.0,1.0
2007-05-21,69.51,70.36,68.81,69.07,627000,31.9709980077318,32.3619539609266,31.6490342815713,31.7686208084309,1363197.04469219,0.0,1.0
2007-05-22,70.0,70.61,69.26,69.76,725500,32.1963726160441,32.4769410059839,31.8560109626744,32.085985052789,1577351.6043448,0.0,1.0
2007-05-23,69.59,70.72,69.42,70.25,666000,32.0077938621501,32.5275353058091,31.9296026715111,32.3113596611014,1447989.20536683,0.0,1.0
2007-05-24,68.7,71.09,67.99,71.09,635500,31.5984399817461,32.6977161324939,31.2718767737834,32.6977161324939,1381677.38740333,0.0,1.0
2007-05-25,69.39,70.97,68.55,70.58,706000,31.9158042261042,32.6425223508664,31.5294477547117,32.463142560577,1534955.52400748,0.0,1.0
2007-05-29,73.3,74.67,72.1,72.1,931400,33.7142016108004,34.3443306177144,33.1622637945254,33.1622637945254,2025010.72954755,0.0,1.0
2007-05-30,75.32,75.56,72.32,72.51,1054100,34.6432969348634,34.7536844981184,33.2634523941758,33.3508425484194,2291779.91197774,0.0,1.0
2007-05-31,74.65,75.1,73.49,75.1,801700,34.3351316541098,34.542108335213,33.801591765044,34.542108335213,1743022.44135524,0.0,1.0
2007-06-01,74.45,75.35,73.89,75.2,569700,34.243142018064,34.6570953802703,33.9855710371356,34.5881031532359,1238617.79323946,0.0,1.0
2007-06-04,74.8,75.61,74.26,74.45,533800,34.4041238811442,34.7766819071299,34.1557518638205,34.243142018064,1160565.52225948,0.0,1.0
2007-06-05,74.24,74.9,74.17,74.7,681100,34.1465529002159,34.4501186991671,34.1143565275998,34.3581290631213,1480818.99065367,0.0,1.0
2007-06-06,74.5,75.14,72.98,73.3,548100,34.2661394270755,34.5605062624222,33.5670181931271,33.7142016108004,1191655.98117351,0.0,1.0
2007-06-07,72.5,74.5,72.24,74.5,805500,33.3462430666171,34.2661394270755,33.2266565397575,34.2661394270755,1751284.2416261,0.0,1.0
2007-06-08,73.04,73.09,71.23,72.56,579800,33.5946150839408,33.6176124929523,32.762108877726,33.3738399574308,1260576.78869623,0.0,1.0
2007-06-11,71.76,72.94,71.7,72.94,533200,33.0058814132475,33.5486202659179,32.9782845224337,33.5486202659179,1159261.02747987,0.0,1.0
2007-06-12,70.19,71.77,69.88,71.77,474600,32.2837627702876,33.0104808950497,32.1411788344166,33.0104808950497,1031855.37067132,0.0,1.0
2007-06-13,71.86,72.21,70.75,70.76,528400,33.0518762312704,33.2128580943506,32.541333751216,32.5459332330183,1148825.06924299,0.0,1.0
2007-06-14,70.8,72.13,70.78,71.72,411000,32.5643311602274,33.1760622399323,32.5551321966228,32.9874834860383,893578.924032684,0.0,1.0
2007-06-15,71.25,72.2,70.61,71.16,545500,32.7713078413306,33.2082586125483,32.4769410059839,32.7299125051099,1186003.17046187,0.0,1.0
2007-06-18,69.54,71.25,69.52,71.25,372400,31.9847964531386,32.7713078413306,31.975597489534,32.7713078413306,809656.426544456,0.0,1.0
2007-06-19,70.39,70.49,69.0,69.54,494400,32.3757524063334,32.4217472243564,31.7364244358149,31.9847964531386,1074903.69839844,0.0,1.0
2007-06-20,68.59,70.63,68.55,70.6,541400,31.5478456819209,32.4861399695885,31.5294477547117,32.4723415241816,1177089.1228012,0.0,1.0
2007-06-21,68.64,68.84,67.28,68.5,641400,31.5708430909323,31.6628327269782,30.9453135658206,31.5064503457003,1394504.91940283,0.0,1.0
2007-06-22,69.22,69.33,68.2,68.41,593500,31.8376130354653,31.8882073352905,31.3684658916315,31.4650550094796,1290362.75283065,0.0,1.0
2007-06-25,68.24,69.74,68.03,69.22,546000,31.3868638188407,32.0767860891845,31.2902747009925,31.8376130354653,1187090.24944488,0.0,1.0
2007-06-26,67.53,68.55,67.14,68.38,448000,31.0603006108779,31.5294477547117,30.8809208205885,31.4512565640728,974022.768775286,0.0,1.0
2007-06-27,67.69,68.17,65.92,66.5,773000,31.4512565640728,31.674282168309,30.6288496484514,30.8983389202369,1663665.48482425,0.69,1.0
2007-06-28,67.75,69.27,67.0,67.7,565600,31.4791347646023,32.1853825113506,31.1306572579831,31.4559029308277,1217295.21114695,0.0,1.0
2007-06-29,66.97,68.51,66.46,67.99,887800,31.1167181577183,31.8322586379764,30.8797534532172,31.5906475667204,1910740.25540358,0.0,1.0
2007-07-02,67.42,67.42,66.15,66.49,868900,31.3258046616898,31.3258046616898,30.7357160838146,30.893692553482,1870063.31146674,0.0,1.0
2007-07-03,67.92,68.25,67.39,68.06,308700,31.558122999436,31.7114531023484,31.3118655614251,31.6231721340049,664390.084301741,0.0,1.0
2007-07-05,68.74,69.4,68.32,68.32,683400,31.9391250733396,32.2457852791646,31.7439776696329,31.7439776696329,1470826.63949404,0.0,1.0
2007-07-06,68.66,69.11,67.86,68.6,351900,31.9019541393003,32.1110406432718,31.5302447989064,31.8740759387707,757365.956157378,0.0,1.0
2007-07-09,67.81,68.76,67.68,68.56,690600,31.5070129651318,31.9484178068495,31.4466101973178,31.855490471751,1486322.61813665,0.0,1.0
2007-07-10,66.25,67.66,65.99,66.75,738900,30.7821797513639,31.437317463808,30.6613742157359,31.01449808911,1590274.80819746,0.0,1.0
2007-07-11,66.62,66.82,65.17,66.11,722400,30.954095321296,31.0470226563945,30.2803721418322,30.7171306167949,1554763.19047482,0.0,1.0
2007-07-12,67.72,67.72,66.31,66.72,680000,31.4651956643375,31.4651956643375,30.8100579518934,31.0005589888452,1463509.09402392,0.0,1.0
2007-07-13,68.08,68.28,67.11,67.4,330600,31.6324648675147,31.7253922026132,31.1817672922872,31.31651192818,711523.686006337,0.0,1.0
2007-07-16,67.8,68.85,67.78,67.85,490200,31.5023665983769,31.9902351076438,31.4930738648671,31.5255984321515,1055017.87925077,0.0,1.0
2007-07-17,66.88,68.44,66.5,67.76,446600,31.074900856924,31.799734070692,30.8983389202369,31.4837811313572,961181.119692769,0.0,1.0
2007-07-18,65.83,66.55,64.82,66.5,469600,30.5870323476571,30.9215707540115,30.1177493054099,30.8983389202369,1010682.16257887,0.0,1.0
2007-07-19,65.85,66.72,65.42,66.4,396500,30.5963250811669,31.0005589888452,30.3965313107053,30.8518752526877,853354.934971302,0.0,1.0
2007-07-20,64.18,65.77,63.79,65.56,461200,29.8203818330948,30.5591541471276,29.6391735296528,30.4615804452742,992603.520829166,0.0,1.0
2007-07-23,62.74,64.49,62.57,64.23,343300,29.1513050203859,29.9644192024974,29.0723167855523,29.8436136668694,738856.870556489,0.0,1.0
2007-07-24,60.9,62.87,60.68,62.71,690600,28.2963735374801,29.2117077881999,28.1941534688718,29.1373659201212,1486322.61813665,0.0,1.0
2007-07-25,59.86,62.0,58.99,62.0,866800,27.8131513949682,28.8074738805217,27.4089174872899,28.8074738805217,1865543.65102931,0.0,1.0
2007-07-26,57.56,59.06,56.63,59.06,870100,26.7444870413359,27.4414420545743,26.3123749331281,27.4414420545743,1872645.97457384,0.0,1.0
2007-07-27,55.67,57.6,55.66,55.9,566200,25.8663237246555,26.7630725083556,25.8616773579006,25.9731901600187,1218586.54270051,0.0,1.0
2007-07-30,55.65,56.12,54.95,55.9,515100,25.8570309911456,26.075410228627,25.531785318301,25.9731901600187,1108608.13872312,0.0,1.0
2007-07-31,54.96,56.99,54.83,56.35,501000,25.536431685056,26.4796441363053,25.476028917242,26.1822766639902,1078261.84721468,0.0,1.0
2007-08-01,56.0,56.4,53.55,54.66,732400,26.0196538275679,26.2055084977649,24.8812939726118,25.3970406824083,1576285.383034,0.0,1.0
2007-08-02,56.46,57.24,54.55,55.3,1030000,26.2333866982944,26.5958033051784,25.3459306481041,25.6944081547233,2216785.83359506,0.0,1.0
2007-08-03,56.1,57.31,55.72,56.66,1029700,26.0661174951172,26.6283278724628,25.8895555584301,26.3263140333929,2216140.16781828,0.0,1.0
2007-08-06,58.85,59.06,54.41,55.9,1010200,27.343868352721,27.4414420545743,25.2808815135352,25.9731901600187,2174171.89232789,0.0,1.0
2007-08-07,59.91,61.99,57.56,58.59,775300,27.8363832287428,28.8028275137667,26.7444870413359,27.223062817093,1668615.58911286,0.0,1.0
2007-08-08,62.79,65.43,59.7,59.9,1183900,29.1745368541606,30.4011776774602,27.7388095268894,27.8317368619879,2548012.37708076,0.0,1.0
2007-08-09,62.67,64.19,61.03,61.88,860500,29.1187804531015,29.8250281998498,28.3567763052941,28.7517174794626,1851984.66971703,0.0,1.0
2007-08-10,61.0,62.39,60.4,61.92,722900,28.3428372050294,28.9886821839636,28.064055199734,28.7703029464823,1555839.30010278,0.0,1.0
2007-08-13,60.83,61.58,60.09,61.25,513800,28.2638489701957,28.6123264768149,27.9200178303314,28.4589963739024,1105810.25369043,0.0,1.0
2007-08-14,58.82,60.86,58.36,60.83,669900,27.3299292524562,28.2777880704604,27.1161963817297,28.2638489701957,1441771.67953915,0.0,1.0
2007-08-15,59.3,60.87,57.4,58.39,683600,27.5529548566925,28.2824344372154,26.6701451732571,27.1301354819945,1471257.08334522,0.0,1.0
2007-08-16,59.75,61.2,57.91,58.0,673000,27.762041360664,28.4357645401278,26.9071098777582,26.9489271785525,1448443.5592325,0.0,1.0
2007-08-17,62.03,63.49,61.0,61.2,935700,28.8214129807864,29.4997825270052,28.3428372050294,28.4357645401278,2013831.55776203,0.0,1.0
2007-08-20,63.82,64.01,61.55,61.55,388100,29.6531126299176,29.7413935982611,28.5983873765501,28.5983873765501,835276.293221594,0.0,1.0
2007-08-21,63.35,64.84,63.02,63.91,529900,29.4347333924362,30.1270420389197,29.2814032895238,29.6949299307119,1140460.9837107,0.0,1.0
2007-08-22,62.96,64.63,62.33,63.75,370100,29.2535250889942,30.0294683370664,28.9608039834341,29.6205880626331,796536.346615079,0.0,1.0
2007-08-23,62.98,64.37,62.61,63.26,569000,29.2628178225041,29.9086628014384,29.0909022525719,29.3929160916419,1224612.75661707,0.0,1.0
2007-08-24,62.13,62.88,61.22,62.38,379400,28.8678766483356,29.2163541549549,28.4450572736377,28.9840358172087,816551.985695112,0.0,1.0
2007-08-27,61.27,62.59,61.06,62.06,178400,28.4682891074123,29.0816095190621,28.3707154055589,28.8353520810512,383955.915255687,0.0,1.0
2007-08-28,59.59,61.3,59.59,61.29,413400,27.6876994925852,28.482228207677,27.6876994925852,28.4775818409221,889727.440396309,0.0,1.0
2007-08-29,60.96,60.99,59.65,59.83,450400,28.3242517380097,28.3381908382744,27.7155776931148,27.7992122947034,969359.552865255,0.0,1.0
2007-08-30,60.99,61.48,59.81,59.81,469800,28.3381908382744,28.5658628092657,27.7899195611935,27.7899195611935,1011112.60643006,0.0,1.0
2007-08-31,61.49,62.29,60.84,61.97,955900,28.5705091760206,28.9422185164144,28.2684953369506,28.7935347802569,2057306.38673157,0.0,1.0
2007-09-04,61.79,62.22,60.8,61.51,381500,28.7099001786683,28.90969394913,28.2499098699309,28.5798019095304,821071.646132537,0.0,1.0
2007-09-05,60.05,61.65,59.96,61.29,701600,27.9014323633117,28.6448510440994,27.8596150625174,28.4775818409221,1509997.02995174,0.0,1.0
2007-09-06,60.87,61.23,59.75,60.4,467700,28.2824344372154,28.4497036403926,27.762041360664,28.064055199734,1006592.94599263,0.0,1.0
2007-09-07,59.78,60.24,59.31,60.1,666900,27.7759804609288,27.9897133316552,27.5576012234474,27.9246641970863,1435315.0217714,0.0,1.0
2007-09-10,59.15,60.2,58.28,59.94,387900,27.4832593553686,27.9711278646355,27.0790254476904,27.8503223290075,834845.849370411,0.0,1.0
2007-09-11,59.96,60.15,59.01,59.26,349400,27.8596150625174,27.9478960308609,27.4182102207997,27.5343693896728,751985.408017585,0.0,1.0
2007-09-12,59.73,60.49,59.24,59.8,386200,27.7527486271542,28.1058725005283,27.5250766561629,27.7852731944386,831187.076635349,0.0,1.0
2007-09-13,61.02,61.74,59.82,59.94,468500,28.3521299385392,28.6866683448937,27.7945659279485,27.8503223290075,1008314.72139736,0.0,1.0
2007-09-14,60.76,60.92,60.04,60.57,452500,28.2313244029112,28.30566627099,27.8967859965568,28.1430434345677,973879.213302683,0.0,1.0
2007-09-17,60.67,60.85,60.42,60.45,520600,28.1895071021169,28.2731417037055,28.0733479332438,28.0872870335086,1120445.34463067,0.0,1.0
2007-09-18,61.98,62.13,60.5,60.96,638800,28.7981811470118,28.8678766483356,28.1105188672832,28.3242517380097,1374837.66068012,0.0,1.0
2007-09-19,64.26,64.44,62.34,62.35,571400,29.8575527671342,29.9411873687228,28.965450350189,28.970096716944,1229778.08283128,0.0,1.0
2007-09-20,62.74,64.88,62.72,64.01,462700,29.1513050203859,30.1456275059394,29.1420122868761,29.7413935982611,995831.849713043,0.0,1.0
2007-09-21,62.29,63.64,62.11,62.84,563800,28.9422185164144,29.569478028329,28.8585839148258,29.1977686879352,1213421.2164863,0.0,1.0
2007-09-24,63.37,63.64,62.45,62.49,289300,29.4440261259461,29.569478028329,29.0165603844932,29.0351458515129,622637.030736941,0.0,1.0
2007-09-25,63.42,63.53,62.36,63.1,416800,29.4672579597207,29.5183679940248,28.9747430836989,29.3185742235632,897044.985866426,0.0,1.0
2007-09-26,63.51,64.11,62.28,62.76,408900,29.8296745666047,30.1114853797044,29.2519623997503,29.47741105023,870584.053540879,0.69,1.0
2007-09-27,64.2,65.18,63.88,64.05,577100,30.1537570016694,30.6140479963989,30.0034579013495,30.0833042983944,1228696.64294067,0.0,1.0
2007-09-28,64.25,64.72,63.9,64.25,674800,30.1772412360943,30.3979930396891,30.0128515951195,30.1772412360943,1436708.53345411,0.0,1.0
2007-10-01,63.8,64.84,62.86,63.8,681200,29.9658831262695,30.454355202309,29.52437951908,29.9658831262695,1450334.6961899,0.0,1.0
2007-10-02,65.35,65.39,63.6,63.8,525200,30.6938943934438,30.7126817809838,29.8719461885696,29.9658831262695,1118196.97950519,0.0,1.0
2007-10-03,64.64,65.72,64.48,65.22,267800,30.3604182646091,30.8676777281886,30.2852687144492,30.6328353839389,570169.746975417,0.0,1.0
2007-10-04,65.41,66.0,64.47,65.16,765700,30.7220754747538,30.9991894409685,30.2805718675642,30.6046543026289,1630242.62606078,0.0,1.0
2007-10-05,66.82,67.06,65.23,65.71,590600,31.3843308855381,31.497055210778,30.6375322308239,30.8629808813036,1257439.32996147,0.0,1.0
2007-10-08,66.04,67.32,65.59,66.33,245800,31.0179768285085,31.6191732297879,30.8066187186837,31.1541853881733,523329.812571162,0.0,1.0
2007-10-09,65.6,66.41,65.25,66.4,546800,30.8113155655687,31.1917601632533,30.6469259245938,31.1870633163683,1164185.27873845,0.0,1.0
2007-10-10,65.61,66.24,65.13,65.68,532000,30.8160124124537,31.1119137662084,30.5905637619739,30.8488903406486,1132674.77741195,0.0,1.0
2007-10-11,65.96,67.04,65.51,66.0,365100,30.9804020534285,31.487661517008,30.7690439436037,30.9991894409685,777330.002317866,0.0,1.0
2007-10-12,64.12,66.3,63.98,66.3,363600,30.1161822265894,31.1400948475183,30.0504263701995,31.1400948475183,774136.370426666,0.0,1.0
2007-10-15,62.78,64.27,62.6,64.27,270300,29.486804744,30.1866349298643,29.4022615000701,30.1866349298643,575492.466794082,0.0,1.0
2007-10-16,61.94,62.95,61.77,62.95,476700,29.0922696056604,29.566651141045,29.0124232086155,29.566651141045,1014936.21502308,0.0,1.0
2007-10-17,60.67,62.47,59.23,62.45,470600,28.495770051266,29.3412024905652,27.8194240998267,29.3318087967952,1001948.77866554,0.0,1.0
2007-10-18,60.28,61.09,59.71,60.75,356500,28.3125930227512,28.6930376204358,28.0448727503065,28.533344826346,759019.846141658,0.0,1.0
2007-10-19,57.89,60.22,57.87,60.06,356200,27.1900466172374,28.2844119414412,27.1806529234674,28.2092623912813,758381.119763417,0.0,1.0
2007-10-22,58.56,58.77,57.07,57.31,655100,27.504735358532,27.6033691431169,26.8049051726678,26.9176294979076,1394765.50128303,0.0,1.0
2007-10-23,60.13,60.21,58.69,58.8,328700,28.2421403194763,28.2797150945563,27.565794368037,27.6174596837719,699831.2017581,0.0,1.0
2007-10-24,59.9,59.96,58.8,59.89,277800,28.1341128411214,28.1622939224314,27.6174596837719,28.1294159942364,591460.626250077,0.0,1.0
2007-10-25,59.48,60.64,58.92,60.03,450800,27.9368452719516,28.4816795106111,27.6738218463919,28.1951718506263,959792.837701709,0.0,1.0
2007-10-26,59.3,60.82,58.56,60.5,376500,27.8523020280217,28.566222754541,27.504735358532,28.4159236542211,801601.604690979,0.0,1.0
2007-10-29,58.97,59.79,58.71,59.67,395100,27.6973060808168,28.0824475253865,27.575188061807,28.0260853627665,841202.64014185,0.0,1.0
2007-10-30,59.16,60.01,58.73,58.73,774200,27.7865461716318,28.1857781568564,27.584581755577,27.584581755577,1648339.87344424,0.0,1.0
2007-10-31,62.35,62.35,59.31,59.31,512600,29.2848403279452,29.2848403279452,27.8569988749067,27.8569988749067,1091370.47161911,0.0,1.0
2007-11-01,60.0,62.32,60.0,61.0,656800,28.1810813099714,29.2707497872902,28.1810813099714,28.6507659984709,1398384.95075972,0.0,1.0
2007-11-02,56.33,59.25,55.02,59.25,796500,26.4573385031781,27.8288177935967,25.8420515612437,27.8288177935967,1695818.53422673,0.0,1.0
2007-11-05,54.41,55.41,53.29,55.0,1107600,25.555543901259,26.0252285897585,25.0294970501396,25.8326578674737,2358177.78846143,0.0,1.0
2007-11-06,53.16,54.51,52.62,54.36,1347600,24.9684380406346,25.602512370109,24.7148083088449,25.532059666834,2869158.89105329,0.0,1.0
2007-11-07,52.75,55.22,52.55,53.2,1040600,24.7758673183498,25.9359884989436,24.6819303806499,24.9872254281746,2215528.8973212,0.0,1.0
2007-11-08,51.8,52.5,51.0,52.44,1269900,24.3296668642753,24.6584461462249,23.9539191134757,24.630265064915,2703728.75908917,0.0,1.0
2007-11-09,53.34,54.2,51.21,51.67,1016800,25.0529812845645,25.4569101166741,24.0525528980606,24.2686078547703,2164856.60464751,0.0,1.0
2007-11-12,52.98,53.99,52.94,53.35,779900,24.8838947967047,25.3582763320892,24.8651074091647,25.0576781314495,1660475.6746308,0.0,1.0
2007-11-13,54.97,55.1,52.92,52.92,591300,25.8185673268188,25.8796263363237,24.8557137153947,24.8557137153947,1258929.69151069,0.0,1.0
2007-11-14,53.83,55.49,53.63,54.88,495100,25.2831267819293,26.0628033648385,25.1891898442294,25.7762957048538,1054111.43288846,0.0,1.0
2007-11-15,53.8,53.92,53.02,53.49,692100,25.2690362412743,25.3253984038943,24.9026821842447,25.1234339878395,1473541.75459928,0.0,1.0
2007-11-16,52.92,53.92,52.59,53.92,822500,24.8557137153947,25.3253984038943,24.7007177681899,25.3253984038943,1751174.82034085,0.0,1.0
2007-11-19,50.97,52.57,50.9,52.2,468200,23.9398285728207,24.6913240744199,23.9069506446257,24.5175407396751,996838.967639617,0.0,1.0
2007-11-20,49.56,52.01,48.42,50.73,657100,23.2775731620363,24.4283006488602,22.7421326171469,23.8271042475808,1399023.67713796,0.0,1.0
2007-11-21,48.92,49.24,47.57,48.55,735300,22.9769749613966,23.1272740617165,22.3429006319223,22.8031916266518,1565518.35306581,0.0,1.0
2007-11-23,49.79,50.23,49.33,49.5,190100,23.3856006403912,23.592261903331,23.1695456836814,23.2493920807264,404739.615011302,0.0,1.0
2007-11-26,46.82,49.51,46.73,49.51,761400,21.9906371155476,23.2540889276114,21.9483654935827,23.2540889276114,1621087.54797268,0.0,1.0
2007-11-27,48.86,48.99,47.17,47.64,1771100,22.9487938800867,23.0098528895916,22.1550267565225,22.3757785601173,3770827.62833517,0.0,1.0
2007-11-28,50.98,51.01,48.86,48.86,1321800,23.9445254197057,23.9586159603606,22.9487938800867,22.9487938800867,2814228.42252466,0.0,1.0
2007-11-29,52.05,52.47,50.52,50.98,7362500,24.4470880364001,24.6443556055699,23.7284704629959,23.9445254197057,15675409.865969,0.0,1.0
2007-11-30,52.61,53.14,51.71,52.35,1300000,24.7101114619599,24.9590443468646,24.2873952423103,24.58799344295,2767814.3057059,0.0,1.0
2007-12-03,51.63,52.61,50.92,52.61,967000,24.2498204672304,24.7101114619599,23.9163443383957,24.7101114619599,2058828.0258597,0.0,1.0
2007-12-04,50.04,51.39,49.96,51.29,872700,23.5030218125161,24.1370961419905,23.4654470374361,24.0901276731405,1858055.03429965,0.0,1.0
2007-12-05,51.2,51.71,50.2,51.07,646400,24.0478560511756,24.2873952423103,23.578171362676,23.9867970416706,1376242.43631407,0.0,1.0
2007-12-06,52.55,52.7,50.94,51.32,939100,24.6819303806499,24.7523830839248,23.9257380321657,24.1042182137955,1999426.4726834,0.0,1.0
2007-12-07,51.53,52.78,51.37,52.78,657900,24.2028519983804,24.7899578590048,24.1277024482205,24.7899578590048,1400726.94747993,0.0,1.0
2007-12-10,52.73,52.74,51.08,51.79,523800,24.7664736245798,24.7711704714648,23.9914938885556,24.3249700173903,1115216.25640673,0.0,1.0
2007-12-11,50.19,53.0,50.02,52.63,913800,23.573474515791,24.8932884904747,23.4936281187461,24.7195051557299,1945560.54811851,0.0,1.0
2007-12-12,49.27,52.03,48.5,51.5,952000,23.1413646023715,24.4376943426302,22.7797073922268,24.1887614577254,2026891.70694771,0.0,1.0
2007-12-13,48.78,49.45,48.3,48.81,958200,22.9112191050067,23.2259078463014,22.6857704545269,22.9253096456617,2040092.052098,0.0,1.0
2007-12-14,47.58,49.18,47.53,48.5,746100,22.3475974788073,23.0990929804065,22.3241132443823,22.7797073922268,1588512.50268244,0.0,1.0
2007-12-17,45.78,47.8,45.68,47.8,1059700,21.5021650395081,22.4509281102772,21.4551965706582,22.4509281102772,2256194.47673581,0.0,1.0
2007-12-18,46.1,49.36,44.91,47.67,1141000,21.652464139828,23.1836362243364,21.0935393605136,22.3898691007722,2429289.3252388,0.0,1.0
2007-12-19,46.64,46.88,44.76,45.11,908600,22.2301763066824,22.3445682945384,21.3341057351437,21.5009273841004,1906287.35532167,0.69,1.0
2007-12-20,45.99,46.9,45.43,46.89,1487200,21.9203646729057,22.3541009601931,21.6534500345751,22.3493346273657,3120218.52832312,0.0,1.0
2007-12-21,47.29,47.29,45.95,46.57,1304800,22.5399879404591,22.5399879404591,21.9012993415964,22.1968119768911,2737534.38391339,0.0,1.0
2007-12-24,49.54,49.65,46.99,46.99,247100,23.6124128266091,23.6648424877097,22.3969979556391,22.3969979556391,518427.917125229,0.0,1.0
2007-12-26,48.77,49.52,48.0,48.93,661200,23.2454051989044,23.6028801609544,22.8783975711997,23.3216665241417,1387230.02348524,0.0,1.0
2007-12-27,48.0,49.13,47.67,48.79,651100,22.8783975711997,23.4169931806884,22.7211085878977,23.2549378645591,1366039.72820817,0.0,1.0
2007-12-28,47.4,48.49,47.0,47.96,464400,22.5924176015597,23.1119478797391,22.4017642884664,22.8593322398904,974333.972937909,0.0,1.0
2007-12-31,48.15,48.19,46.51,47.0,392200,22.9498925636097,22.9689578949191,22.1682139799271,22.4017642884664,822854.832442394,0.0,1.0
2008-01-02,46.45,47.37,45.66,46.65,936700,22.1396159829631,22.5781186030777,21.7630756896037,22.2349426395097,1965242.53327075,0.0,1.0
2008-01-03,43.76,46.45,43.76,46.45,827300,20.8574724524104,22.1396159829631,20.8574724524104,22.1396159829631,1735715.96858642,0.0,1.0
2008-01-04,42.54,43.26,42.28,43.26,978400,20.2759798474758,20.6191558110438,20.1520551939651,20.6191558110438,2052731.17812758,0.0,1.0
2008-01-07,43.59,43.98,41.9,42.7,746900,20.7764447943458,20.9623317746117,19.9709345465264,20.3522411727131,1567032.82598476,0.0,1.0
2008-01-08,42.18,45.26,42.16,43.59,832000,20.1043918656918,21.5724223765104,20.0948592000371,20.7764447943458,1745576.79906188,0.0,1.0
2008-01-09,43.47,43.7,41.01,42.34,1056400,20.7192488004178,20.8288744554464,19.5467309248938,20.1806531909291,2216379.00303963,0.0,1.0
2008-01-10,44.07,45.33,39.62,41.01,1419200,21.0052287700578,21.6057867063017,18.8842106618944,19.5467309248938,2977551.1937844,0.0,1.0
2008-01-11,44.59,44.84,42.51,43.79,1121300,21.2530780770791,21.3722363977624,20.2616808489938,20.8717714508924,2352542.38556261,0.0,1.0
2008-01-14,44.5,46.0,43.29,45.03,991200,21.2101810816331,21.9251310057331,20.6334548095258,21.4627967214817,2079586.20580545,0.0,1.0
2008-01-15,42.72,43.86,42.34,43.43,892900,20.3617738383678,20.9051357806838,20.1806531909291,20.7001834691084,1873347.98543552,0.0,1.0
2008-01-16,43.45,44.16,42.65,42.76,1056700,20.7097161347631,21.0481257655037,20.3284095085764,20.3808391696771,2217008.41775083,0.0,1.0
2008-01-17,43.5,43.87,42.66,43.55,936300,20.7335477988998,20.9099021135111,20.3331758414038,20.7573794630364,1964403.31365582,0.0,1.0
2008-01-18,43.3,44.76,42.37,43.82,886300,20.6382211423531,21.3341057351437,20.1949521894111,20.8860704493744,1859500.86178912,0.0,1.0
2008-01-22,45.65,46.63,42.29,43.5,945800,21.7583093567764,22.2254099738551,20.1568215267924,20.7335477988998,1984334.77951049,0.0,1.0
2008-01-23,50.47,51.27,44.68,44.68,2115300,24.055681779551,24.4369884057377,21.2959750725251,21.2959750725251,4438003.12867261,0.0,1.0
2008-01-24,47.75,50.45,47.21,50.28,1286800,22.7592392505164,24.0461491138964,22.5018572778404,23.9651214558317,2699769.50124138,0.0,1.0
2008-01-25,47.92,49.28,47.43,48.27,1276100,22.8402669085811,23.4884881730984,22.6067166000417,23.0070885575377,2677320.37654191,0.0,1.0
2008-01-28,50.08,50.08,46.94,47.84,752700,23.869794799285,23.869794799285,22.3731662915024,22.8021362459624,1579201.5104013,0.0,1.0
2008-01-29,49.52,50.76,49.19,50.19,535800,23.6028801609544,24.1939054315437,23.4455911776524,23.9222244603857,1124134.67420355,0.0,1.0
2008-01-30,48.02,50.14,47.84,49.01,611000,22.8879302368544,23.898392796249,22.8021362459624,23.3597971867604,1281907.96181107,0.0,1.0
2008-01-31,49.26,49.9,46.6,47.15,819400,23.4789555074437,23.784000808393,22.2111109753731,22.4732592808764,1719141.38119148,0.0,1.0
2008-02-01,50.23,50.43,47.97,48.25,953800,23.941289791695,24.0366164482417,22.8640985727177,22.9975558918831,2001119.17180917,0.0,1.0
2008-02-04,48.99,50.28,48.4,50.23,722100,23.3502645211057,23.9651214558317,23.0690508842931,23.941289791695,1515001.20985888,0.0,1.0
2008-02-05,47.61,48.84,46.8,47.85,961100,22.6925105909337,23.2787695286957,22.3064376319197,22.8069025787897,2016434.92978171,0.0,1.0
2008-02-06,47.4,48.5,46.45,47.95,902400,22.5924176015597,23.1167142125664,22.1396159829631,22.8545659070631,1893279.4512902,0.0,1.0
2008-02-07,48.51,48.62,46.68,46.79,883500,23.1214805453937,23.1739102064944,22.2492416379917,22.3016712990924,1853626.32448459,0.0,1.0
2008-02-08,46.82,47.85,44.61,46.07,1943800,22.3159702975744,22.8069025787897,21.2626107427337,21.9584953355244,4078187.71876982,0.0,1.0
2008-02-11,45.99,46.94,45.31,46.94,1039300,21.9203646729057,22.3731662915024,21.5962540406471,22.3731662915024,2180502.36450123,0.0,1.0
2008-02-12,47.75,48.48,46.2,46.2,1417300,22.7592392505164,23.1071815469117,22.0204576622797,22.0204576622797,2973564.90061347,0.0,1.0
2008-02-13,47.72,48.84,46.87,48.19,1737800,22.7449402520344,23.2787695286957,22.3398019617111,22.9689578949191,3645989.61707902,0.0,1.0
2008-02-14,47.04,48.17,46.86,47.68,819900,22.4208296197757,22.9594252292644,22.3350356288837,22.7258749207251,1720190.40571015,0.0,1.0
2008-02-15,46.8,47.11,46.36,46.85,1130600,22.3064376319197,22.4541939495671,22.0967189875171,22.3302692960564,2372054.24160982,0.0,1.0
2008-02-19,46.31,47.26,46.0,47.23,878000,22.0728873233804,22.5256889419771,21.9251310057331,22.5113899434951,1842087.05477925,0.0,1.0
2008-02-20,47.22,47.22,45.56,45.56,1035100,22.5066236106677,22.5066236106677,21.7154123613304,21.7154123613304,2171690.55854442,0.0,1.0
2008-02-21,47.24,48.26,46.94,47.5,1190700,22.5161562763224,23.0023222247104,22.3731662915024,22.6400809298331,2498146.98875359,0.0,1.0
2008-02-22,48.72,48.72,46.46,47.14,857000,23.2215735347677,23.2215735347677,22.1443823157904,22.4684929480491,1798028.02499524,0.0,1.0
2008-02-25,50.06,50.07,47.61,48.48,844600,23.8602621336304,23.8650284664577,22.6925105909337,23.1071815469117,1772012.21693229,0.0,1.0
2008-02-26,49.78,50.31,49.28,49.57,976400,23.7268048144651,23.9794204543137,23.4884881730984,23.6267118250911,2048535.08005291,0.0,1.0
2008-02-27,49.77,50.27,49.15,49.62,812500,23.7220384816377,23.9603551230044,23.4265258463431,23.6505434892277,1704664.84283387,0.0,1.0
2008-02-28,48.95,49.41,48.68,49.2,931600,23.3311991897964,23.5504504998537,23.2025082034584,23.4503575104797,1954542.48318035,0.0,1.0
2008-02-29,47.49,48.79,47.27,48.79,845700,22.6353145970057,23.2549378645591,22.5304552748044,23.2549378645591,1774320.07087336,0.0,1.0
2008-03-03,48.24,48.29,46.57,46.88,794600,22.9927895590557,23.0166212231924,22.1968119768911,22.3445682945384,1667109.76506559,0.0,1.0
2008-03-04,48.33,48.72,47.07,47.8,913300,23.0356865545017,23.2215735347677,22.4351286182577,22.7830709146531,1916148.18579714,0.0,1.0
2008-03-05,49.31,49.46,48.04,48.21,909200,23.5027871715804,23.5742821639904,22.8974629025091,22.9784905605737,1907546.18474407,0.0,1.0
2008-03-06,47.8,49.07,47.35,48.43,1581100,22.7830709146531,23.3883951837244,22.5685859374231,23.0833498827751,3317225.33292877,0.0,1.0
2008-03-07,48.99,49.12,46.94,47.46,1371900,23.3502645211057,23.4122268478611,22.3731662915024,22.6210155985237,2878313.47431851,0.0,1.0
2008-03-10,48.43,49.21,48.26,49.19,1581200,23.0833498827751,23.4551238433071,23.0023222247104,23.4455911776524,3317435.13783251,0.0,1.0
2008-03-11,51.52,51.55,49.41,50.41,1146100,24.556146726421,24.570445724903,23.5504504998537,24.027083782587,2404574.0016885,0.0,1.0
2008-03-12,50.15,51.97,50.14,51.54,880900,23.9031591290764,24.770631703651,23.898392796249,24.5656793920757,1848171.39698751,0.0,1.0
2008-03-13,51.22,51.43,48.78,49.03,1242100,24.413156741601,24.513249730975,23.2501715317317,23.3693298524151,2605986.70927256,0.0,1.0
2008-03-14,51.12,52.07,49.82,50.73,1139500,24.3654934133277,24.8182950319244,23.7458701457744,24.1796064330617,2390726.87804209,0.0,1.0
2008-03-17,51.04,51.47,49.52,49.95,1580200,24.327362750709,24.5323150622844,23.6028801609544,23.8078324725297,3315337.08879519,0.0,1.0
2008-03-18,52.78,52.8,51.18,52.34,1669500,25.156704662665,25.1662373283197,24.3940914102917,24.9469860182624,3502692.86782911,0.0,1.0
2008-03-19,53.02,54.53,52.74,53.26,1892200,25.271096650521,25.9908129074484,25.1376393313557,25.385488638377,3969928.38844339,0.0,1.0
2008-03-20,53.9,54.13,52.62,52.8,1447600,25.6905339393264,25.800159594355,25.0804433374277,25.1662373283197,3037135.78644469,0.0,1.0
2008-03-24,54.56,55.19,53.76,54.1,1022900,26.0051119059304,26.3053908740524,25.6238052797437,25.785860595873,2146094.36028894,0.0,1.0
2008-03-25,54.65,54.78,53.78,54.6,1053100,26.0480089013764,26.1099712281317,25.6333379453984,26.0241772372397,2209455.44121643,0.0,1.0
2008-03-26,52.97,54.81,52.71,54.7,936400,25.2472649863844,26.1242702266137,25.1233403328737,26.071840565513,1964613.11855955,0.0,1.0
2008-03-27,51.44,53.5,51.25,52.95,1029500,24.8516593617157,25.8468852226242,24.7598666852241,25.5811695801487,2130943.42028451,0.7,1.0
2008-03-28,49.92,51.46,49.78,51.32,915400,24.1173179497832,24.8613217487148,24.0496812407894,24.793685039721,1894769.8950252,0.0,1.0
2008-03-31,50.2,51.24,49.92,50.18,1085100,24.2525913677708,24.7550354917246,24.1173179497832,24.2429289807717,2246028.8541532,0.0,1.0
2008-04-01,52.52,52.59,50.69,51.0,1460500,25.3734282596678,25.4072466141646,24.489319849249,24.6390868477352,3023062.52095728,0.0,1.0
2008-04-02,53.14,53.73,52.38,52.73,881600,25.6729622566402,25.958002673114,25.305791550674,25.4748833231584,1824807.88666617,0.0,1.0
2008-04-03,55.3,55.54,52.62,52.95,962000,26.7165000525443,26.8324486965336,25.4217401946633,25.5811695801487,1991226.39175687,0.0,1.0
2008-04-04,54.35,54.68,53.29,54.68,1526600,26.2575366700865,26.4169660555718,25.7454301591336,26.4169660555718,3159881.71481916,0.0,1.0
2008-04-07,55.35,55.4,54.52,54.55,860800,26.7406560200421,26.7648119875399,26.3396669595789,26.3541605400776,1781754.34306062,0.0,1.0
2008-04-08,53.71,55.19,53.6,55.07,786900,25.9483402861149,26.6633569240492,25.8951971576198,26.6053826020545,1628790.07034665,0.0,1.0
2008-04-09,51.88,53.89,51.7,53.89,689200,25.0642318756962,26.0353017691069,24.9772703927042,26.0353017691069,1426562.60831479,0.0,1.0
2008-04-10,52.69,53.04,51.31,52.19,585000,25.4555585491602,25.6246503216447,24.7888538462215,25.2139988741824,1210880.9139062,0.0,1.0
2008-04-11,51.83,52.37,51.43,52.09,466000,25.0400759081984,25.3009603571744,24.8468281682162,25.1656869391868,964564.967316737,0.0,1.0
2008-04-14,50.95,52.26,50.9,51.83,478700,24.6149308802375,25.2478172286793,24.5907749127397,25.0400759081984,990852.467498973,0.0,1.0
2008-04-15,51.11,51.74,50.4,50.8,668200,24.6922299762304,24.9965951667024,24.3492152377619,24.5424629777441,1383095.08832842,0.0,1.0
2008-04-16,53.01,53.02,51.3,51.4,803000,25.610156741146,25.6149879346455,24.7840226527219,24.8323345877175,1662115.16900287,0.0,1.0
2008-04-17,53.4,53.46,52.14,52.15,486900,25.7985732876287,25.827560448626,25.1898429066846,25.1946741001842,1007825.4991127,0.0,1.0
2008-04-18,53.3,54.29,52.77,54.06,636700,25.7502613526331,26.2285495090891,25.4942080971566,26.1174320585994,1317893.80834886,0.0,1.0
2008-04-21,52.3,53.02,51.95,52.79,383400,25.2671420026775,25.6149879346455,25.0980502301931,25.5038704841558,793592.72203699,0.0,1.0
2008-04-22,51.58,52.37,51.36,52.11,408000,24.9192960707095,25.3009603571744,24.8130098137193,25.175349326186,844511.816878173,0.0,1.0
2008-04-23,51.9,52.06,51.4,51.63,498500,25.0738942626953,25.1511933586882,24.8323345877175,24.9434520382073,1031836.12920041,0.0,1.0
2008-04-24,53.77,53.89,51.62,52.16,610800,25.9773274471122,26.0353017691069,24.9386208447077,25.1995052936837,1264283.86703233,0.0,1.0
2008-04-25,53.67,54.26,53.04,53.8,478600,25.9290155121167,26.2140559285905,25.6246503216447,25.9918210276109,990645.479308563,0.0,1.0
2008-04-28,53.44,53.69,53.07,53.45,464900,25.8178980616269,25.9386778991158,25.6391439021433,25.8227292551265,962288.097222213,0.0,1.0
2008-04-29,53.17,53.58,52.38,53.43,431700,25.6874558371389,25.8855347706207,25.305791550674,25.8130668681273,893568.018005655,0.0,1.0
2008-04-30,52.91,54.54,52.69,53.52,479200,25.5618448061504,26.349329346578,25.4555585491602,25.8565476096233,991887.408451032,0.0,1.0
2008-05-01,53.0,53.78,52.47,52.93,1074000,25.6053255476464,25.9821586406118,25.34927229217,25.5715071931495,2223053.16501755,0.0,1.0
2008-05-02,52.54,53.95,52.01,53.4,1645600,25.3830906466669,26.0642889301042,25.1270373911904,25.7985732876287,3406197.66140863,0.0,1.0
2008-05-05,51.22,52.2,50.75,52.15,820400,24.7453731047255,25.218830067682,24.5183070102463,25.1946741001842,1698131.11413444,0.0,1.0
2008-05-06,50.89,51.14,49.89,50.94,1029200,24.5859437192401,24.706723556729,24.1028243692845,24.6100996867379,2130322.45571328,0.0,1.0
2008-05-07,49.43,50.73,49.11,50.7,735000,23.880589468305,24.5086446232472,23.7259912763192,24.4941510427486,1521363.19952318,0.0,1.0
2008-05-08,49.15,49.87,48.69,49.73,526100,23.7453160503174,24.0931619822854,23.5230811493378,24.0255252732916,1088964.86975394,0.0,1.0
2008-05-09,49.26,49.71,48.47,48.75,512300,23.7984591788125,24.0158628862925,23.4167948923476,23.5520683103352,1060400.49947718,0.0,1.0
2008-05-12,50.81,50.83,49.26,49.4,490900,24.5472941712437,24.5569565582428,23.7984591788125,23.8660958878063,1016105.02672915,0.0,1.0
2008-05-13,51.26,51.36,50.28,50.78,455000,24.7646978787237,24.8130098137193,24.2912409157672,24.532800590745,941796.266371492,0.0,1.0
2008-05-14,51.63,51.93,51.03,51.46,485500,24.9434520382073,25.0883878431939,24.6535804282339,24.8613217487148,1004927.66444694,0.0,1.0
2008-05-15,52.64,52.65,51.06,51.49,299600,25.4314025816624,25.436233775162,24.6680740087326,24.8758153292135,620136.618472306,0.0,1.0
2008-05-16,52.51,52.9,52.22,52.6,429700,25.3685970661682,25.5570136126509,25.2284924546811,25.4120778076642,889428.254197429,0.0,1.0
2008-05-19,52.32,52.81,51.93,52.43,528400,25.2768043896766,25.5135328711549,25.0883878431939,25.3299475181717,1093725.5981334,0.0,1.0
2008-05-20,51.35,52.54,51.01,52.07,575800,24.8081786202197,25.3830906466669,24.6439180412348,25.1560245521877,1191838.00038836,0.0,1.0
2008-05-21,49.29,51.93,49.22,51.48,861700,23.8129527593112,25.0883878431939,23.7791344048143,24.8709841357139,1783617.23677432,0.0,1.0
2008-05-22,49.72,50.32,49.09,49.3,760400,24.0206940797921,24.3105656897654,23.7163288893201,23.8177839528107,1573938.19988765,0.0,1.0
2008-05-23,49.2,49.95,49.05,49.47,432300,23.7694720178152,24.1318115302819,23.6970041153218,23.8999142423032,894809.947148123,0.0,1.0
2008-05-27,49.79,50.18,49.02,49.41,549300,24.054512434289,24.2429289807717,23.6825105348232,23.8709270813059,1136986.12992936,0.0,1.0
2008-05-28,49.65,50.29,49.35,50.29,681700,23.9868757252952,24.2960721092668,23.8419399203085,24.2960721092668,1411038.49403395,0.0,1.0
2008-05-29,49.86,50.17,49.41,49.41,817500,24.0883307887859,24.2380977872721,23.8709270813059,23.8709270813059,1692128.45661251,0.0,1.0
2008-05-30,49.26,50.08,48.74,49.86,630400,23.7984591788125,24.1946170457761,23.5472371168356,24.0883307887859,1304853.55235294,0.0,1.0
2008-06-02,48.81,49.5,48.49,49.3,1001200,23.5810554713325,23.9144078228019,23.4264572793467,23.8177839528107,2072365.76239811,0.0,1.0
2008-06-03,49.26,49.6,48.46,48.7,1013800,23.7984591788125,23.9627197577974,23.411963698848,23.5279123428374,2098446.27438993,0.0,1.0
2008-06-04,49.87,50.05,49.13,49.18,746300,24.0931619822854,24.1801234652774,23.7356536633183,23.7598096308161,1544752.86503966,0.0,1.0
2008-06-05,50.74,50.74,49.71,50.0,951600,24.5134758167468,24.5134758167468,24.0158628862925,24.1559674977797,1969699.61995409,0.0,1.0
2008-06-06,48.72,50.64,48.27,50.15,662500,23.5375747298365,24.4651638817512,23.3201710223565,24.228435400273,1371296.76147497,0.0,1.0
2008-06-09,46.98,49.52,46.81,49.0,991900,22.6969470609138,23.924070209801,22.6148167714213,23.6728481478241,2053115.86068985,0.0,1.0
2008-06-10,47.22,47.55,46.04,46.65,661100,22.8128957049031,22.9723250903884,22.2428148719555,22.5375176754284,1368398.92680922,0.0,1.0
2008-06-11,46.35,47.31,46.06,47.04,661500,22.3925818704417,22.8563764463991,22.2524772589546,22.7259342219111,1369226.87957086,0.0,1.0
2008-06-12,47.24,47.8,46.58,46.84,743300,22.8225580919022,23.0931049278773,22.5036993209315,22.62931035192,1538543.21932732,0.0,1.0
2008-06-13,48.34,48.34,46.93,47.68,563500,23.3539893768534,23.3539893768534,22.672791093416,23.0351306058827,1166378.45296777,0.0,1.0
2008-06-16,49.41,49.41,47.89,47.9,492500,23.8709270813059,23.8709270813059,23.1365856693734,23.1414168628729,1019416.83777573,0.0,1.0
2008-06-17,48.08,49.82,47.92,49.67,697300,23.2283783458649,24.0690060147876,23.151079249872,23.9965381122943,1443328.65173811,0.0,1.0
2008-06-18,47.56,48.27,47.22,47.81,535600,22.977156283888,23.3201710223565,22.8128957049031,23.0979361213769,1108628.74784301,0.0,1.0
2008-06-19,48.78,48.98,47.05,47.4,523900,23.5665618908338,23.6631857608249,22.7307654154107,22.8998571878951,1084411.12956489,0.0,1.0
2008-06-20,47.47,48.73,47.47,48.39,680800,22.933675542392,23.542405923336,22.933675542392,23.3781453443512,1409175.60032025,0.0,1.0
2008-06-23,46.12,48.06,46.12,47.6,651900,22.281464419952,23.2187159588658,22.281464419952,22.9964810578862,1349356.01329137,0.0,1.0
2008-06-24,47.02,47.42,45.63,45.98,478200,22.716271834912,22.9095195748942,22.0447359384737,22.2138277109582,989817.526546917,0.0,1.0
2008-06-25,47.44,48.76,46.92,46.92,807000,22.9191819618933,23.5568995038347,22.6679598999164,22.6679598999164,1670394.69661933,0.0,1.0
2008-06-26,44.69,46.57,44.55,46.51,1163400,21.9287872944844,22.8512782345969,21.8600911606462,22.8218370343806,2370963.12266558,0.7,1.0
2008-06-27,44.08,44.87,43.82,44.57,970900,21.6294684256181,22.0171108951334,21.5018898913472,21.8699048940517,1978655.74677326,0.0,1.0
2008-06-30,44.26,45.1,43.41,44.08,833400,21.7177920262671,22.1299688292961,21.3007083565354,21.6294684256181,1698436.19256447,0.0,1.0
2008-07-01,44.34,44.84,42.75,43.71,719200,21.7570469598889,22.0023902950253,20.9768551541554,21.4479143576172,1465701.11554159,0.0,1.0
2008-07-02,43.11,44.45,43.05,44.45,566800,21.1535023554536,21.8110224936189,21.1240611552372,21.8110224936189,1155115.95145853,0.0,1.0
2008-07-03,42.33,43.66,42.16,43.49,451700,20.7707667526409,21.4233800241035,20.6873500186946,21.3399632901572,920546.710080836,0.0,1.0
2008-07-07,41.79,42.74,41.13,42.57,639600,20.5057959506937,20.9719482874527,20.1819427483138,20.8885315535064,1303479.46815962,0.0,1.0
2008-07-08,45.11,46.2,41.52,41.81,1134400,22.1348756959989,22.6697241665961,20.3733105497201,20.5156096840992,2311862.27123245,0.0,1.0
2008-07-09,42.07,45.37,41.8,45.08,1045300,20.64318821837,22.2624542302698,20.5107028173964,22.1201550958907,2130280.00010516,0.0,1.0
2008-07-10,43.18,44.0,41.72,42.0,683900,21.1878504223727,21.5902134919962,20.4714478837746,20.608840151451,1393761.11362471,0.0,1.0
2008-07-11,43.33,44.88,41.8,42.37,765600,21.2614534229136,22.0220177618362,20.5107028173964,20.7903942194518,1560262.47783459,0.0,1.0
2008-07-14,42.65,44.4,42.49,44.37,1424700,20.9277864871282,21.7864881601053,20.8492766198846,21.7717675599971,2903482.17368201,0.0,1.0
2008-07-15,41.85,43.94,41.38,42.17,1152100,20.5352371509101,21.5607722917799,20.3046144158819,20.6922568853973,2347934.1702106,0.0,1.0
2008-07-16,44.29,44.29,40.84,41.91,1769500,21.7325126263753,21.7325126263753,20.0396436139347,20.5646783511264,3606170.91761797,0.0,1.0
2008-07-17,45.0,45.4,43.59,45.4,1246900,22.0809001622689,22.2771748303779,21.3890319571845,22.2771748303779,2541132.81558511,0.0,1.0
2008-07-18,44.95,45.13,43.81,45.0,883400,22.0563658287553,22.1446894294043,21.4969830246444,22.0809001622689,1800334.21227675,0.0,1.0
2008-07-21,45.73,46.16,44.56,45.0,1014900,22.4391014315679,22.6500966997851,21.8649980273489,22.0809001622689,2068326.00412008,0.0,1.0
2008-07-22,48.51,48.51,44.99,45.28,1066100,23.8032103749259,23.8032103749259,22.0759932955662,22.2182924299452,2172669.57630546,0.0,1.0
2008-07-23,51.3,52.06,48.29,48.29,1633500,25.1722261849865,25.5451480543937,23.6952593074659,23.6952593074659,3329008.30400054,0.0,1.0
2008-07-24,47.49,51.38,47.45,50.74,1595500,23.3027099712478,25.2114811186083,23.2830825044369,24.8974416496339,3251565.80901919,0.0,1.0
2008-07-25,48.45,49.46,47.47,47.71,910900,23.7737691747095,24.2693627116849,23.2928962378423,23.4106610387077,1856378.12311851,0.0,1.0
2008-07-28,47.03,49.33,46.9,48.21,668200,23.0769941029223,24.2055734445494,23.0132048357869,23.6560043738441,1361765.13543506,0.0,1.0
2008-07-29,49.55,49.74,46.8,46.89,1102300,24.3135245120094,24.4067549793612,22.9641361687596,23.0082979690842,2246443.74257716,0.0,1.0
2008-07-30,49.04,50.04,47.41,49.7,633600,24.0632743101704,24.553960980443,23.2634550376259,24.3871275125503,1291251.70579415,0.0,1.0
2008-07-31,49.18,49.74,47.87,47.87,601300,24.1319704440085,24.4067549793612,23.4891709059514,23.4891709059514,1225425.58506001,0.0,1.0
2008-08-01,48.35,48.8,46.8,48.8,1014600,23.7247005076822,23.9455095093049,22.9641361687596,23.9455095093049,2067714.61600181,0.0,1.0
2008-08-04,47.61,48.78,47.46,48.32,715300,23.3615923716805,23.9356957758995,23.2879893711396,23.7099799075741,1457753.07000403,0.0,1.0
2008-08-05,49.92,50.17,47.78,48.21,645300,24.4950785800103,24.6177502475784,23.4450091056268,23.6560043738441,1315095.84240682,0.0,1.0
2008-08-06,50.55,51.0,48.87,48.88,864200,24.804211182282,25.0250201839047,23.979857576224,23.9847644429267,1761205.37270724,0.0,1.0
2008-08-07,48.26,50.62,47.94,49.8,802000,23.6805387073577,24.8385592492011,23.5235189728705,24.4361961795776,1634444.23618514,0.0,1.0
2008-08-08,49.86,50.25,48.13,48.4,779700,24.4656373797939,24.6570051812003,23.6167494402223,23.7492348411959,1588997.71939346,0.0,1.0
2008-08-11,52.31,52.72,49.39,49.74,928800,25.6678197219619,25.8690012567737,24.2350146447658,24.4067549793612,1892857.61417551,0.0,1.0
2008-08-12,52.02,52.48,51.09,52.0,1023700,25.5255205875828,25.7512364559082,25.0691819842293,25.5157068541774,2086260.05558944,0.0,1.0
2008-08-13,51.0,52.35,50.34,51.79,803200,25.0250201839047,25.6874471887728,24.7011669815248,25.4126626534201,1636889.78865824,0.0,1.0
2008-08-14,51.06,52.4,50.4,51.0,744600,25.0544613841211,25.7119815222864,24.7306081817412,25.0250201839047,1517465.30955543,0.0,1.0
2008-08-15,50.32,51.96,50.02,51.3,590300,24.6913532481193,25.4960793873665,24.5441472470376,25.1722261849865,1203008.02072331,0.0,1.0
2008-08-18,49.39,50.5,48.94,50.5,585200,24.2350146447658,24.7796768487684,24.0142056431431,24.7796768487684,1192614.42271265,0.0,1.0
2008-08-19,48.16,49.16,47.79,48.28,700000,23.6314700403304,24.1221567106031,23.4499159723296,23.6903524407632,1426572.27597207,0.0,1.0
2008-08-20,48.26,48.67,46.83,48.27,725500,23.6805387073577,23.8817202421695,22.9788567688678,23.6854455740604,1478540.26602534,0.0,1.0
2008-08-21,47.65,47.88,47.02,47.19,556200,23.3812198384914,23.4940777726541,23.0720872362196,23.155503970166,1133513.57127952,0.0,1.0
2008-08-22,49.25,49.62,47.38,47.83,447000,24.1663185109276,24.3478725789285,23.2487344375178,23.4695434391405,910968.29622788,0.0,1.0
2008-08-25,47.33,48.8,47.13,48.78,344300,23.2242001040041,23.9455095093049,23.1260627699496,23.9356957758995,701669.763738836,0.0,1.0
2008-08-26,47.41,48.01,46.65,47.54,448800,23.2634550376259,23.5578670397895,22.8905331682187,23.3272443047614,914636.624937524,0.0,1.0
2008-08-27,47.88,48.26,46.86,47.3,333900,23.4940777726541,23.6805387073577,22.993577368976,23.209479503896,680474.975638678,0.0,1.0
2008-08-28,49.83,49.87,47.93,48.18,504700,24.4509167796857,24.4705442464967,23.5186121061677,23.6412837737359,1028558.61097587,0.0,1.0
2008-08-29,48.81,49.89,48.7,49.43,429800,23.9504163760077,24.4803579799021,23.8964408422777,24.2546421115767,875915.37744685,0.0,1.0
2008-09-02,48.87,50.27,47.96,49.71,504000,23.979857576224,24.6668189146057,23.5333327062759,24.392034379253,1027132.03869989,0.0,1.0
2008-09-03,49.89,49.89,48.18,48.88,494700,24.4803579799021,24.4803579799021,23.6412837737359,23.9847644429267,1008179.00703341,0.0,1.0
2008-09-04,48.28,49.72,48.28,49.47,685600,23.6903524407632,24.3969412459558,23.6903524407632,24.2742695783876,1397225.64629493,0.0,1.0
2008-09-05,47.61,47.98,46.52,47.9,909400,23.3615923716805,23.5431464396814,22.8267439010833,23.5038915060595,1853321.18252714,0.0,1.0
2008-09-08,49.99,50.07,48.15,49.38,1421900,24.5294266469294,24.5686815805512,23.6265631736277,24.2301077780631,2897775.88457812,0.0,1.0
2008-09-09,48.38,50.47,48.17,49.45,1116900,23.7394211077904,24.7649562486602,23.6363769070332,24.2644558449821,2276197.96433315,0.0,1.0
2008-09-10,48.78,49.2,47.29,48.67,677300,23.9356957758995,24.141784177414,23.2045726371932,23.8817202421695,1380310.57502269,0.0,1.0
2008-09-11,48.77,48.92,47.17,47.95,516100,23.9307889091967,24.0043919097376,23.1456902367605,23.5284258395732,1051791.35947027,0.0,1.0
2008-09-12,49.7,49.71,48.16,48.31,594300,24.3871275125503,24.392034379253,23.6314700403304,23.7050730408713,1211159.86230029,0.0,1.0
2008-09-15,45.83,49.06,45.83,47.26,931500,22.4881700985952,24.0730880435758,22.4881700985952,23.1898520370851,1898360.10723998,0.0,1.0
2008-09-16,47.59,47.79,44.7,45.35,1402800,23.351778638275,23.4499159723296,21.9336941611871,22.2526404968643,2858850.84104803,0.0,1.0
2008-09-17,45.79,48.35,44.81,46.6,1242700,22.4685426317843,23.7247005076822,21.9876696949171,22.8659988347051,2532573.38192927,0.0,1.0
2008-09-18,50.84,51.97,44.81,46.11,2354000,24.9465103166611,25.5009862540692,21.9876696949171,22.6255623662715,4797358.76805465,0.0,1.0
2008-09-19,54.87,55.28,49.96,51.8,1985000,26.9239775978599,27.1251591326716,24.5147060468212,25.4175695201228,4045351.38257794,0.0,1.0
2008-09-22,48.91,54.87,48.91,53.93,816900,23.9994850430349,26.9239775978599,23.9994850430349,26.4627321278036,1664809.84605941,0.0,1.0
2008-09-23,49.11,50.72,47.77,48.72,839000,24.0976223770894,24.8876279162284,23.4401022389241,23.9062545756831,1709848.77077224,0.0,1.0
2008-09-24,47.74,50.11,47.11,49.28,1164800,23.4253816388159,24.5883090473621,23.1162490365442,24.1810391110358,2373816.26721753,0.0,1.0
2008-09-25,47.75,48.49,47.3,48.3,1437200,23.4302885055187,23.7933966415204,23.209479503896,23.7001661741686,2928956.67861008,0.0,1.0
2008-09-26,47.5,47.73,46.08,46.56,1169400,23.6510975071413,23.7656186108601,22.9440541711384,23.1830547354211,2348580.22902439,0.7,1.0
2008-09-29,44.33,47.37,42.47,46.79,1087300,22.0726979471911,23.5863681876481,21.1465707605956,23.2975758391399,2183693.58903558,0.0,1.0
2008-09-30,45.86,47.51,43.56,45.41,1223100,22.8345122458421,23.6560766855639,21.6893012086542,22.6104492168271,2456429.34677589,0.0,1.0
2008-10-01,44.95,45.7,44.43,45.12,814100,22.3814070093895,22.7548453910812,22.1224897314166,22.466053042573,1635008.69202048,0.0,1.0
2008-10-02,44.22,45.97,43.77,44.79,1681600,22.0179269845429,22.8892832084903,21.7938639555279,22.3017401546286,3377263.99275475,0.0,1.0
2008-10-03,42.7,45.94,42.61,44.95,1079700,21.2610918643144,22.8743456732226,21.2162792585114,22.3814070093895,2168430.02674673,0.0,1.0
2008-10-06,42.48,42.48,39.33,41.87,1457200,21.1515499390182,21.1515499390182,19.583108735913,20.8478200552423,2926587.23254175,0.0,1.0
2008-10-07,41.0,43.2,40.2,42.57,2058300,20.4146315324799,21.5100507854422,20.0162972586754,21.1963625448212,4133814.50778252,0.0,1.0
2008-10-08,40.33,42.7,39.3,40.29,1799300,20.0810265781686,21.2610918643144,19.5681712006454,20.0611098644784,3613648.37188608,0.0,1.0
2008-10-09,35.54,41.84,35.3,41.41,1508700,17.6960001137643,20.8328825199746,17.5764998316229,20.6187778478047,3030017.95068333,0.0,1.0
2008-10-10,43.5,46.69,33.4,34.9,2561700,21.6594261381189,23.2477840549143,16.6304559313373,17.3773326947207,5144824.67307317,0.0,1.0
2008-10-13,41.17,44.11,38.61,43.57,1545200,20.4992775656633,21.9631560218948,19.224607889489,21.6942803870768,3103323.21693901,0.0,1.0
2008-10-14,37.56,42.24,35.05,40.41,1523000,18.7017941551206,21.0320496568768,17.452020371059,20.1208600055491,3058737.54814788,0.0,1.0
2008-10-15,32.5,37.63,32.21,37.29,1665500,16.1823298733072,18.7366484040785,16.0379336990531,18.5673563377116,3344929.34106389,0.0,1.0
2008-10-16,34.11,34.47,31.09,32.72,1654500,16.9839775993388,17.1632280225508,15.4802657157268,16.2918717986035,3322837.34301422,0.0,1.0
2008-10-17,33.83,35.23,31.46,33.72,807600,16.8445606035072,17.541645582665,15.6644953173614,16.7897896408591,1621954.32953659,0.0,1.0
2008-10-20,34.31,34.58,32.41,34.0,633200,17.0835611677899,17.2179989851989,16.1375172675042,16.9292066366906,1271695.74227658,0.0,1.0
2008-10-21,33.09,34.75,32.8,33.99,700400,16.476101400238,17.3026450183823,16.3317052259839,16.9242274582681,1406657.7667254,0.0,1.0
2008-10-22,30.77,33.21,30.0,32.62,1112000,15.320932006205,16.5358515413087,14.9375352676682,16.2420800143779,2233300.16647436,0.0,1.0
2008-10-23,30.7,31.47,27.86,30.78,1176200,15.2860777572471,15.669474495784,13.8719910852412,15.3259111846276,2362237.10054599,0.0,1.0
2008-10-24,28.9,31.48,27.07,28.13,970400,14.389825641187,15.6744536742065,13.4786359898593,14.0064289026502,1948915.90067151,0.0,1.0
2008-10-27,26.56,29.94,26.45,28.41,1049100,13.2246978903089,14.9076601971329,13.1699269276608,14.1458458984818,2106974.10489951,0.0,1.0
2008-10-28,31.09,31.09,25.79,27.88,1447000,15.4802657157268,15.4802657157268,12.8413011517721,13.8819494420863,2906101.92525935,0.0,1.0
2008-10-29,30.99,33.0,29.27,30.3,1216300,15.4304739315013,16.431288794435,14.5740552428216,15.0869106203449,2442772.47525427,0.0,1.0
2008-10-30,31.34,32.4,30.59,31.79,1010400,15.6047451762907,16.1325380890817,15.231306794599,15.8288082053057,2029250.4390339,0.0,1.0
2008-10-31,33.71,34.07,30.04,30.95,869900,16.7848104624365,16.9640608856485,14.9574519813584,15.410557217811,1747075.37303601,0.0,1.0
2008-11-03,33.42,34.22,32.61,33.88,583500,16.6404142881824,17.0387485619869,16.2371008359553,16.86945649562,1171880.07836132,0.0,1.0
2008-11-04,35.19,35.33,32.12,33.01,910900,17.5217288689748,17.5914373668906,15.9931210932501,16.4362679728576,1829418.27485746,0.0,1.0
2008-11-05,31.64,34.77,31.42,34.65,1527300,15.7541205289674,17.3126033752275,15.6445786036712,17.2528532341568,3067373.51102184,0.0,1.0
2008-11-06,30.61,32.18,30.26,31.71,941900,15.2412651514441,16.0229961637854,15.0669939066547,15.7889747779253,1891677.54208831,0.0,1.0
2008-11-07,33.29,33.29,29.86,30.82,696600,16.5756849686892,16.5756849686892,14.8678267697524,15.3458278983178,1399025.98558097,0.0,1.0
2008-11-10,30.42,33.78,29.8,33.77,778800,15.1466607614156,16.8196647113944,14.8379516992171,16.8146855329719,1564113.46191567,0.0,1.0
2008-11-11,29.13,31.0,28.7,29.48,1114000,14.5043467449058,15.4354531099238,14.2902420727359,14.6786179896953,2237316.89339248,0.0,1.0
2008-11-12,27.45,28.7,27.27,28.3,906000,13.6678447699164,14.2902420727359,13.5782195583104,14.0910749358337,1819577.29390807,0.0,1.0
2008-11-13,30.28,30.28,26.44,27.83,1597400,15.0769522634998,15.0769522634998,13.1649477492383,13.8570535499735,3208159.78950192,0.0,1.0
2008-11-14,26.65,29.99,26.56,29.99,764600,13.2695104961119,14.9325560892457,13.2246978903089,14.9325560892457,1535594.70079703,0.0,1.0
2008-11-17,25.62,27.08,25.32,26.67,1053400,12.7566551185887,13.4836151682818,12.607279765912,13.279468852957,2115610.06777345,0.0,1.0
2008-11-18,24.67,26.04,23.4,25.73,1183400,12.2836331684458,12.965780612336,11.6512775087812,12.8114260812368,2376697.31745122,0.0,1.0
2008-11-19,21.67,24.66,21.16,24.49,1622800,10.789879641679,12.2786539900233,10.5359415421286,12.1940079568398,3259172.22136204,0.0,1.0
2008-11-20,18.96,21.9,18.08,21.5,2628500,9.44052228916631,10.9044007453978,9.00235458798138,10.7052336084956,5278983.35213835,0.0,1.0
2008-11-21,19.16,19.87,16.86,18.98,2629900,9.54010585761743,9.89362752561891,8.39489482042954,9.45048064601142,5281795.06098104,0.0,1.0
2008-11-24,22.55,22.92,18.94,19.55,2639100,11.2280473428639,11.4122769444985,9.4305639323212,9.73429381609712,5300272.0048044,0.0,1.0
2008-11-25,24.82,25.16,22.47,23.09,2057900,12.3583208447842,12.5276129111511,11.1882139154835,11.496922977682,4133011.16239889,0.0,1.0
2008-11-26,26.79,26.99,23.63,24.53,1355800,13.3392189940277,13.4388025624788,11.7657986125,12.21392467053,2722939.17779311,0.0,1.0
2008-11-28,26.47,27.04,25.62,25.93,782000,13.1798852845059,13.4636984545916,12.7566551185887,12.9110096496879,1570540.22498467,0.0,1.0
2008-12-01,22.43,26.03,22.24,26.03,2181500,11.1682972017933,12.9608014339135,11.0736928117647,12.9608014339135,4381244.88593866,0.0,1.0
2008-12-02,24.88,25.26,22.53,22.57,3049100,12.7367384048984,12.9312705831083,11.5337104607059,11.5541875320964,5956125.15452343,0.7,1.0
2008-12-03,26.39,26.85,23.26,23.85,1707900,13.5097478498903,13.7452341708811,11.9074170135827,12.2094538165927,3336219.261884,0.0,1.0
2008-12-04,25.37,27.79,24.65,25.8,1611100,12.9875825294322,14.2264453485582,12.618995244403,13.2077110468802,3147129.72236158,0.0,1.0
2008-12-05,29.05,29.05,24.47,24.47,1623600,14.8714730973593,14.8714730973593,12.5268484231457,12.5268484231457,3171547.27653544,0.0,1.0
2008-12-08,31.97,32.21,28.41,29.99,2340200,16.3662993088667,16.4891617372097,14.5438399551111,15.3526842750363,4571356.82221497,0.0,1.0
2008-12-09,29.2,32.64,28.79,31.64,2043500,14.9482621150737,16.7092902546577,14.738372133321,16.1973634698949,3991781.75634404,0.0,1.0
2008-12-10,30.54,31.0,28.69,30.04,2168500,15.6342440066559,15.8697303276468,14.6871794548447,15.3782806142745,4235957.29808271,0.0,1.0
2008-12-11,25.39,30.12,24.62,30.04,2341500,12.9978210651275,15.4192347570555,12.6036374408601,15.3782806142745,4573896.24784905,0.0,1.0
2008-12-12,28.58,28.75,24.54,24.64,2167200,14.6308675085208,14.7178950619305,12.5626832980791,12.6138759765554,4233417.87244864,0.0,1.0
2008-12-15,26.98,28.7,26.01,28.7,1259600,13.8117846529003,14.6922987226923,13.3152156716804,14.6922987226923,2460508.09899239,0.0,1.0
2008-12-16,29.76,29.83,26.99,27.56,2762800,15.2349411145409,15.2707759894743,13.8169039207479,14.1087021880627,5396865.49372513,0.0,1.0
2008-12-17,31.91,33.51,27.95,28.67,2119300,16.3355837017809,17.1546665574014,14.3083536341202,14.6769409191494,4139849.80485438,0.0,1.0
2008-12-18,30.49,32.97,29.54,32.2,2860200,15.6086476674177,16.8782260936295,15.1223172218931,16.4840424693621,5587127.07584793,0.0,1.0
2008-12-19,32.09,32.45,29.77,30.48,1357000,16.4277305230382,16.6120241655528,15.2400603823885,15.6035283995701,2650769.68111518,0.0,1.0
2008-12-22,31.17,33.04,29.66,32.11,1820100,15.9567578810564,16.9140609685629,15.1837484360646,16.4379690587335,3555391.22814866,0.0,1.0
2008-12-23,30.13,31.65,29.94,31.01,1025600,15.4243540249031,16.2024827377426,15.3270879357982,15.8748495954944,2003411.48485757,0.0,1.0
2008-12-24,30.51,30.58,29.63,30.1,231200,15.618886203113,15.6547210780464,15.1683906325217,15.4089962213602,451627.081999873,0.0,1.0
2008-12-26,30.81,30.89,29.66,30.35,341000,15.7724642385418,15.8134183813229,15.1837484360646,15.5369779175509,666110.877863136,0.0,1.0
2008-12-29,28.48,30.55,27.95,30.55,864800,14.5796748300445,15.6393632745035,14.3083536341202,15.6393632745035,1689304.06796492,0.0,1.0
2008-12-30,30.14,30.21,28.88,28.88,828400,15.4294732927508,15.4653081676841,14.7844455439496,14.7844455439496,1618200.15021061,0.0,1.0
2008-12-31,31.34,31.51,30.02,30.04,1411700,16.0437854344661,16.1308129878758,15.3680420785792,15.3782806142745,2757620.89818002,0.0,1.0
2009-01-02,29.81,31.59,29.69,31.46,1028100,15.260537453779,16.1717671306568,15.1991062396075,16.1052166486376,2008294.99569235,0.0,1.0
2009-01-05,29.42,30.13,29.09,30.13,1489200,15.0608860077215,15.4243540249031,14.8919501687498,15.4243540249031,2909009.73405802,0.0,1.0
2009-01-06,30.63,30.97,29.0,29.64,1452200,15.6803174172845,15.8543725241039,14.8458767581212,15.1735099003694,2836733.77370336,0.0,1.0
2009-01-07,30.55,31.68,29.78,30.27,1346300,15.6393632745035,16.2178405412855,15.2451796502361,15.4960237747699,2629868.25474234,0.0,1.0
2009-01-08,30.41,31.32,30.06,31.31,1143700,15.5676935246367,16.0335468987709,15.3885191499697,16.0284276309232,2234108.53669228,0.0,1.0
2009-01-09,28.99,30.67,28.97,30.54,902900,14.8407574902735,15.700794488675,14.8305189545783,15.6342440066559,1763728.77308688,0.0,1.0
2009-01-12,27.43,29.14,26.94,28.95,1102600,14.0421517060436,14.917546507988,13.7913075815098,14.820280418883,2153823.6185686,0.0,1.0
2009-01-13,27.84,28.33,26.95,27.39,1246600,14.2520416877963,14.5028858123301,13.7964268493574,14.0216746346531,2435113.84265157,0.0,1.0
2009-01-14,26.34,27.57,26.12,27.16,1255400,13.4841515106521,14.1138214559104,13.3715276180043,13.9039314741576,2452303.80078997,0.0,1.0
2009-01-15,27.11,28.13,24.75,26.15,1469500,13.8783351349195,14.4005004553775,12.6701879228793,13.3868854215472,2870527.66867999,0.0,1.0
2009-01-16,28.31,28.8,26.36,28.38,1449600,14.4926472766348,14.7434914011686,13.4943900463474,14.5284821515682,2831654.9224352,0.0,1.0
2009-01-20,24.92,28.1,24.62,27.99,1804800,12.7572154762889,14.3851426518346,12.6036374408601,14.3288307055107,3525504.14183985,0.0,1.0
2009-01-21,27.83,27.85,24.62,25.57,2013300,14.2469224199487,14.2571609556439,12.6036374408601,13.0899678863848,3932788.94545997,0.0,1.0
2009-01-22,26.32,27.93,25.87,27.36,1633600,13.4739129749569,14.298115098425,13.2435459218136,14.0063168311102,3191081.31987453,0.0,1.0
2009-01-23,27.48,27.59,25.1,25.1,1229600,14.0677480452817,14.1240599916056,12.8493622975462,12.8493622975462,2401905.96897511,0.0,1.0
2009-01-26,27.1,27.82,26.45,27.4,849400,13.8732158670718,14.2418031521011,13.540463456976,14.0267939025007,1659221.64122272,0.0,1.0
2009-01-27,27.41,28.08,26.83,26.89,880800,14.0319131703483,14.3749041161394,13.7349956351859,13.7657112422717,1720558.53730748,0.0,1.0
2009-01-28,30.06,30.19,27.7,28.25,1726400,15.3885191499697,15.4550696319889,14.1803719379295,14.4619316695491,3372357.24206134,0.0,1.0
2009-01-29,27.23,29.57,26.97,29.57,1634500,13.939766349091,15.137675025436,13.8066653850527,15.137675025436,3192839.38377506,0.0,1.0
2009-01-30,26.36,28.12,25.97,27.61,1981800,13.4943900463474,14.3953811875299,13.2947386002899,14.1342985273009,3871256.70894181,0.0,1.0
2009-02-02,26.85,26.92,25.45,25.86,1254000,13.7452341708811,13.7810690458145,13.0285366722132,13.238426653966,2449569.0347225,0.0,1.0
2009-02-03,25.94,26.99,25.89,26.94,1415000,13.279380796747,13.8169039207479,13.2537844575089,13.7913075815098,2764067.13248192,0.0,1.0
2009-02-04,25.11,26.48,24.92,25.89,1982400,12.8544815653939,13.5558212605189,12.7572154762889,13.2537844575089,3872428.75154216,0.0,1.0
2009-02-05,23.5,24.7,22.79,24.7,1845800,12.0302794419258,12.6445915836411,11.6668114247442,12.6445915836411,3605593.71953012,0.0,1.0
2009-02-06,24.58,24.78,23.07,23.51,2123400,12.5831603694696,12.6855457264222,11.8101509244778,12.0353987097734,4147858.7626234,0.0,1.0
2009-02-09,24.69,24.95,23.83,24.58,1196600,12.6394723157935,12.7725732798318,12.1992152808975,12.5831603694696,2337443.62595609,0.0,1.0
2009-02-10,23.53,26.95,23.28,26.95,2982200,12.0456372454687,13.7964268493574,11.917655549278,13.7964268493574,5825442.40458485,0.0,1.0
2009-02-11,24.25,24.74,23.12,24.36,1919700,12.4142245304979,12.6650686550316,11.8357472637159,12.4705364768218,3749950.29980603,0.0,1.0
2009-02-12,23.58,24.0,21.97,23.65,1844600,12.0712335847068,12.2862428343072,11.2470314612387,12.1070684596402,3603249.63432944,0.0,1.0
2009-02-13,22.22,23.27,22.05,23.27,1692800,11.3750131574294,11.9125362814303,11.2879856040197,11.9125362814303,3306722.85644198,0.0,1.0
2009-02-17,21.01,21.84,20.48,21.54,1876500,10.7555817478664,11.1804809792195,10.4842605519421,11.0269029437907,3665563.23258115,0.0,1.0
2009-02-18,21.19,21.45,20.17,21.45,1144800,10.8477285691237,10.980829533162,10.3255632486657,10.980829533162,2236257.28145958,0.0,1.0
2009-02-19,19.69,21.84,19.47,20.59,1543600,10.0798383919795,11.1804809792195,9.96721449933169,10.540572498266,3015274.92982269,0.0,1.0
2009-02-20,20.93,21.11,19.0,19.3,2238800,10.7146276050854,10.8067744263427,9.72660891049317,9.88018694592201,4373281.62275655,0.0,1.0
2009-02-23,19.34,21.44,19.2,21.44,1974300,9.90066401731253,10.9757102653144,9.82899426744573,10.9757102653144,3856606.1764375,0.0,1.0
2009-02-24,21.13,21.23,19.27,19.69,2114800,10.8170129620379,10.8682056405142,9.86482914237913,10.0798383919795,4131059.4853518,0.0,1.0
2009-02-25,20.64,21.62,19.64,20.87,1834000,10.5661688375042,11.0678570865717,10.0542420527414,10.6839119979996,3582543.54838999,0.0,1.0
2009-02-26,18.98,21.12,18.86,21.03,1976400,9.71637037479792,10.8118936941903,9.65493916062638,10.7658202835617,3860708.32553871,0.0,1.0
2009-02-27,18.79,19.51,18.18,18.66,2092600,9.61910428569299,9.9876915707222,9.30682894698768,9.55255380367382,4087693.90913899,0.0,1.0
2009-03-02,17.56,18.61,17.27,18.36,1981700,8.98943434043474,9.52695746443568,8.84097557285353,9.39897576824498,3871061.36850843,0.0,1.0
2009-03-03,17.79,18.38,16.84,17.92,1886700,9.10717750093019,9.40921430394024,8.62084705540553,9.17372798294935,3685487.95678703,0.0,1.0
2009-03-04,18.53,18.96,17.48,18.47,1599300,9.48600332165466,9.70613183910266,8.94848019765372,9.45528771456889,3124079.55122144,0.0,1.0
2009-03-05,17.67,18.24,17.35,17.86,2151700,9.04574628675865,9.33754455407345,8.88192971563456,9.14301237586358,4203140.10527304,0.0,1.0
2009-03-06,17.64,18.1,16.38,17.97,2507100,9.03038848321577,9.26587480420666,8.38536073441464,9.19932432218749,4897380.00554447,0.0,1.0
2009-03-09,18.25,18.34,16.92,17.56,2281700,9.34266382192108,9.38873723254973,8.66180119818655,8.98943434043474,4457082.66868127,0.0,1.0
2009-03-10,20.93,21.12,18.69,19.27,2807300,10.7146276050854,10.8118936941903,9.56791160721671,9.86482914237913,5483791.98658409,0.0,1.0
2009-03-11,21.43,22.04,20.29,21.04,2716800,10.9705909974668,11.2828663361721,10.3869944628372,10.7709395514093,5307008.89436528,0.0,1.0
2009-03-12,23.81,24.05,20.85,21.32,2621900,12.1889767452022,12.3118391735453,10.6736734623044,10.9142790511429,5121630.8230773,0.0,1.0
2009-03-13,23.3,23.89,22.21,23.78,2762700,11.9278940849732,12.2299308879833,11.3698938895818,12.1736189416594,5396670.15329174,0.0,1.0
2009-03-16,21.27,23.77,21.23,23.49,2334700,10.8886827119047,12.1684996738117,10.8682056405142,12.0251601740781,4560613.09837849,0.0,1.0
2009-03-17,23.02,23.04,20.8,21.09,2499000,11.7845545852396,11.7947931209349,10.6480771230662,10.7965358906474,4881557.43043982,0.0,1.0
2009-03-18,23.6,23.84,21.86,22.83,2868800,12.081472120402,12.2043345487451,11.1907195149148,11.6872884961347,5603926.35311956,0.0,1.0
2009-03-19,22.61,24.08,22.44,23.76,2698500,11.5746646034869,12.3271969770882,11.4876370500772,12.1633804059641,5271261.59505474,0.0,1.0
2009-03-20,20.74,22.75,20.68,22.75,2170300,10.6173615159804,11.6463343533537,10.5866459088947,11.6463343533537,4239473.42588378,0.0,1.0
2009-03-23,24.68,24.86,21.26,22.33,2437000,12.6343530479459,12.7264998692032,10.8835634440571,11.4313251037533,4760446.36173741,0.0,1.0
2009-03-24,21.89,24.62,21.89,24.15,2068800,11.2060773184577,12.6036374408601,11.2060773184577,12.3630318520216,4041202.88599193,0.0,1.0
2009-03-25,22.52,23.31,20.6,22.11,1686900,11.5285911928582,11.9330133528208,10.5456917661137,11.3187012111055,3295197.77087192,0.0,1.0
2009-03-26,24.07,24.22,22.03,23.08,2589200,12.3220777092406,12.398866726955,11.2777470683245,11.8152701923254,5057754.50135843,0.0,1.0
2009-03-27,21.97,22.98,21.86,22.87,1623500,11.6053802105726,12.1389001929431,11.5472740738788,12.0807940562493,3073427.52695908,0.7,1.0
2009-03-30,20.13,21.4,20.02,21.26,1433000,10.6334230149671,11.3042847749775,10.5753168782733,11.2303315100944,2712794.36164604,0.0,1.0
2009-03-31,21.58,21.86,20.09,20.52,2359900,11.3993675441128,11.5472740738788,10.6122935107148,10.839435681427,4467497.14867305,0.0,1.0
2009-04-01,21.71,21.99,20.81,21.0,1410500,11.4680384329327,11.6159449626988,10.9926245872561,11.0929897324545,2670199.89330199,0.0,1.0
2009-04-02,23.69,24.07,22.1,22.1,2385600,12.5139488934213,12.7146791838181,11.6740510993926,11.6740510993926,4516149.49695938,0.0,1.0
2009-04-03,25.69,25.71,23.03,23.45,1779600,13.570424106036,13.5809888581622,12.1653120732584,12.3871718679075,3368938.48289274,0.0,1.0
2009-04-06,24.7,25.47,23.6,25.21,1533000,13.0474688757917,13.4542118326484,12.4664075088536,13.3168700550085,2902103.10984186,0.0,1.0
2009-04-07,22.53,24.31,22.51,23.91,1445800,11.9011932701048,12.8414562093319,11.8906285179786,12.6301611668089,2737025.8814151,0.0,1.0
2009-04-08,23.25,23.48,22.6,22.82,1563500,12.2815243466461,12.4030189960968,11.9381699025463,12.0543821759339,2959842.27804157,0.0,1.0
2009-04-09,27.11,27.17,23.89,24.17,2301900,14.3205215069925,14.3522157633709,12.6195964146828,12.7675029444488,4357698.07471947,0.0,1.0
2009-04-13,27.14,27.76,25.86,26.7,1718500,14.3363686351817,14.6638759510922,13.6602244991083,14.1039440884064,3253270.83774509,0.0,1.0
2009-04-14,23.93,26.82,23.72,26.82,2769500,12.6407259189351,14.1673326011633,12.5297960216105,14.1673326011633,5242905.7812831,0.0,1.0
2009-04-15,26.16,26.38,23.4,23.78,2393900,13.8186957810005,13.9349080543881,12.3607599875922,12.561490277989,4531862.12305962,0.0,1.0
2009-04-16,27.1,28.06,24.73,26.22,2025900,14.3152391309294,14.8223472329845,13.063316003981,13.8503900373789,3835205.92969903,0.0,1.0
2009-04-17,26.66,27.54,25.84,26.98,1888200,14.0828145841542,14.5476636777046,13.6496597469821,14.2518506181725,3574527.78343338,0.0,1.0
2009-04-20,23.6,26.26,23.36,25.99,2179600,12.4664075088536,13.8715195416312,12.3396304833399,13.7288953879282,4126173.47567601,0.0,1.0
2009-04-21,26.17,26.47,22.87,23.29,3356500,13.8239781570635,13.9824494389558,12.0807940562493,12.3026538508984,6354148.13319258,0.0,1.0
2009-04-22,25.87,27.26,24.96,25.32,2541600,13.6655068751713,14.3997571479386,13.1848106534316,13.3749761917023,4811471.14414487,0.0,1.0
2009-04-23,26.42,26.58,25.11,26.13,2289400,13.9560375586404,14.0405555756496,13.2640462943777,13.8028486528113,4334034.481195,0.0,1.0
2009-04-24,28.49,29.15,26.28,26.59,2891400,15.0494894036966,15.3981262238595,13.8820842937574,14.0458379517126,5473673.14533382,0.0,1.0
2009-04-27,25.53,27.39,24.68,27.09,2043500,13.4859060890268,14.4684280367585,13.0369041236656,14.3099567548663,3868524.26938151,0.0,1.0
2009-04-28,26.06,27.0,24.85,24.85,1740800,13.7658720203697,14.2624153702987,13.1267045167378,13.1267045167378,3295486.68859277,0.0,1.0
2009-04-29,27.45,27.61,25.94,26.23,1583500,14.500122293137,14.5846403101461,13.7024835076129,13.855672413442,2997704.02768073,0.0,1.0
2009-04-30,27.13,28.05,26.73,27.94,1662500,14.3310862591186,14.8170648569214,14.1197912165957,14.7589587202276,3147257.93875544,0.0,1.0
2009-05-01,27.0,27.91,26.49,27.78,2671600,14.2624153702987,14.7431115920383,13.9930141910819,14.6744407032184,5057572.5167994,0.0,1.0
2009-05-04,30.04,30.2,27.01,27.23,2799200,15.868257693473,15.9527757104822,14.2676977463617,14.3839100197493,5299130.47949728,0.0,1.0
2009-05-05,29.59,30.33,29.13,29.72,1911100,15.6305507706347,16.0214465993022,15.3875614717333,15.6992216594547,3617879.48677024,0.0,1.0
2009-05-06,30.47,30.6,28.2,30.38,8922500,16.0953998641852,16.1640707530051,14.8963004978675,16.0478584796175,16891073.0577716,0.0,1.0
2009-05-07,28.97,31.23,28.47,30.82,2882900,15.3030434547241,16.4968604449788,15.0389246515705,16.2802830263928,5457581.90173719,0.0,1.0
2009-05-08,30.99,31.13,29.04,29.4,3683600,16.370083419465,16.444036684348,15.3400200871657,15.5301856254363,6973377.04854107,0.0,1.0
2009-05-11,30.94,32.03,29.26,30.14,3984500,16.3436715391496,16.9194505300247,15.4562323605533,15.9210814541038,7543007.0718623,0.0,1.0
2009-05-12,29.22,31.5,28.22,30.5,3324000,15.435102856301,16.6394845986818,14.9068652499936,16.1112469923744,6292622.79002891,0.0,1.0
2009-05-13,26.58,28.73,26.35,28.73,3083900,14.0405555756496,15.1762664292104,13.9190609261989,15.1762664292104,5838092.48561075,0.0,1.0
2009-05-14,27.72,28.11,25.98,26.82,3701100,14.64274644684,14.8487591132998,13.7236130118651,14.1673326011633,7006506.07947531,0.0,1.0
2009-05-15,26.96,28.03,26.42,27.8,3511900,14.2412858660464,14.8065001047952,13.9560375586404,14.6850054553445,6648333.92788883,0.0,1.0
2009-05-18,28.86,29.02,26.66,26.84,3458600,15.2449373180303,15.3294553350395,14.0828145841542,14.1778973532895,6547432.3651005,0.0,1.0
2009-05-19,28.6,29.61,27.61,28.09,2967600,15.1075955403904,15.6411155227609,14.5846403101461,14.8381943611737,5617926.41145904,0.0,1.0
2009-05-20,28.13,29.75,27.97,29.33,1882200,14.859323865426,15.7150687876439,14.7748058484168,15.4932089929948,3563169.25854164,0.0,1.0
2009-05-21,28.43,28.67,27.13,27.62,1623100,15.0177951473182,15.1445721728319,14.3310862591186,14.5899226862092,3072670.29196628,0.0,1.0
2009-05-22,27.99,28.78,27.91,28.43,1685700,14.7853706005429,15.2026783095258,14.7431115920383,15.0177951473182,3191177.56833687,0.0,1.0
2009-05-26,29.95,30.37,27.6,27.82,2710600,15.8207163089054,16.0425761035544,14.5793579340831,14.6955702074707,5131402.92859577,0.0,1.0
2009-05-27,28.55,30.22,28.4,29.88,2137800,15.0811836600751,15.9633404626083,15.001948019129,15.7837396764638,4047042.41893014,0.0,1.0
2009-05-28,29.32,29.49,28.29,28.8,1836300,15.4879266169317,15.577727010004,14.9438418824351,15.2132430616519,3476276.54311977,0.0,1.0
2009-05-29,30.02,30.15,28.75,29.17,3050200,15.8576929413469,15.9263638301668,15.1868311813365,15.4086909759856,5774295.43746876,0.0,1.0
2009-06-01,30.76,32.0,30.0,30.55,2480000,16.2485887700143,16.9036034018354,15.8471281892207,16.1376588726898,4694856.95525624,0.0,1.0
2009-06-02,29.8,30.74,29.5,29.86,2053500,15.7414806679593,16.2380240178882,15.583009386067,15.7731749243377,3887455.14420106,0.0,1.0
2009-06-03,29.5,29.92,29.02,29.34,1721800,15.583009386067,15.8048691807161,15.3294553350395,15.4984913690579,3259518.02643557,0.0,1.0
2009-06-04,29.98,30.51,29.15,29.91,1872600,15.8365634370946,16.1165293684375,15.3981262238595,15.7995868046531,3544995.61871484,0.0,1.0
2009-06-05,29.92,30.59,29.35,30.29,1469600,15.8048691807161,16.1587883769421,15.5037737451209,16.0003170950499,2782081.36348571,0.0,1.0
2009-06-08,29.57,29.99,29.12,29.7,1059500,15.6199860185086,15.8418458131577,15.3822790956703,15.6886569073285,2005726.18713466,0.0,1.0
2009-06-09,29.86,30.19,29.14,29.68,1449700,15.7731749243377,15.9474933344191,15.3928438477964,15.6780921552024,2744408.92259474,0.0,1.0
2009-06-10,29.32,30.16,28.55,30.03,1602300,15.4879266169317,15.9316462062299,15.0811836600751,15.8629753174099,3033294.07234156,0.0,1.0
2009-06-11,28.8,29.99,28.66,29.51,1017400,15.2132430616519,15.8418458131577,15.1392897967689,15.5882917621301,1926027.20414423,0.0,1.0
2009-06-12,30.15,30.17,28.51,28.79,1116800,15.9263638301668,15.936928582293,15.0600541558228,15.2079606855888,2114200.09985087,0.0,1.0
2009-06-15,28.45,30.05,28.24,29.85,1451000,15.0283598994443,15.8735400695361,14.9174300021198,15.7678925482746,2746869.93632129,0.0,1.0
2009-06-16,28.06,29.08,27.65,28.59,911200,14.8223472329845,15.361149591418,14.6057698143984,15.1023131643274,1724981.31356027,0.0,1.0
2009-06-17,27.53,28.55,27.38,28.07,1178300,14.5423813016416,15.0811836600751,14.4631456606954,14.8276296090475,2230624.97999129,0.0,1.0
2009-06-18,28.16,28.48,27.41,27.85,1129800,14.8751709936152,15.0442070276335,14.4789927888847,14.7114173356599,2138810.23711632,0.0,1.0
2009-06-19,28.39,28.54,27.85,28.34,1184900,14.9966656430659,15.075901284012,14.7114173356599,14.9702537627505,2243119.35737222,0.0,1.0
2009-06-22,27.27,28.27,27.14,28.09,1394200,14.4050395240016,14.933277130309,14.3363686351817,14.8381943611737,2639342.56734607,0.0,1.0
2009-06-23,27.21,27.78,26.89,27.36,1099200,14.3733452676232,14.6744407032184,14.2043092336048,14.4525809085693,2080881.76016841,0.0,1.0
2009-06-24,27.62,27.96,27.0,27.28,909600,14.5899226862092,14.7695234723537,14.2624153702987,14.4103219000647,1721952.37358914,0.0,1.0
2009-06-25,27.82,27.84,26.76,27.46,1565400,14.6955702074707,14.7061349595968,14.1356383447849,14.5054046692,2963439.1442573,0.0,1.0
2009-06-26,27.72,28.06,27.07,27.45,1686800,14.8804533696783,15.0629697530004,14.5315249897976,14.7355138888048,3142249.42200204,0.45,1.0
2009-06-29,27.7,27.94,27.2,27.94,1133500,14.8697171118358,14.9985522059456,14.6013106657738,14.9985522059456,2111536.47132993,0.0,1.0
2009-06-30,27.6,27.9,27.26,27.61,967700,14.8160358226234,14.9770796902606,14.6335194393012,14.8214039515446,1802676.52695719,0.0,1.0
2009-07-01,27.86,28.05,27.53,27.67,969200,14.9556071745756,15.0576016240792,14.7784589201747,14.8536127250721,1805470.796659,0.0,1.0
2009-07-02,26.8,27.83,26.8,27.46,1549300,14.3865855089241,14.9395027878119,14.3865855089241,14.740882017726,2886108.03267002,0.0,1.0
2009-07-06,27.9,27.91,26.5,26.67,1780300,14.9770796902606,14.9824478191818,14.2255416412869,14.316799832948,3316425.56674783,0.0,1.0
2009-07-07,26.3,27.89,26.25,27.89,1510900,14.1181790628621,14.9717115613393,14.0913384182559,14.9717115613393,2814574.72830384,0.0,1.0
2009-07-08,26.09,26.63,25.35,26.51,1585000,14.0054483555161,14.2953273172631,13.6082068153443,14.2309097702082,2952611.65157295,0.0,1.0
2009-07-09,25.3,26.51,25.22,26.3,1147500,13.5813661707381,14.2309097702082,13.5384211393682,14.1181790628621,2137616.3218801,0.0,1.0
2009-07-10,25.1,25.33,24.5,25.15,885600,13.4740035923133,13.5974705575018,13.1519158570389,13.5008442369195,1649736.83194511,0.0,1.0
2009-07-13,26.41,26.55,24.85,25.3,1567900,14.1772284809958,14.2523822858931,13.3398003692823,13.5813661707381,2920756.97697238,0.0,1.0
2009-07-14,26.68,26.9,25.79,26.24,1088000,14.3221679618693,14.4402667981366,13.8444044878789,14.0859702893347,2026776.95704187,0.0,1.0
2009-07-15,27.45,27.68,26.59,27.0,1486300,14.7355138888048,14.8589808539933,14.2738548015781,14.493948087349,2768748.70519424,0.0,1.0
2009-07-16,27.92,28.14,26.73,27.34,1014000,14.9878159481031,15.1059147843704,14.3490086064755,14.6764644706711,1888926.31841954,0.0,1.0
2009-07-17,27.0,27.94,26.94,27.84,1341400,14.493948087349,14.9985522059456,14.4617393138215,14.9448709167331,2498822.25199996,0.0,1.0
2009-07-20,28.16,28.25,27.15,27.15,843000,15.1166510422128,15.164964202504,14.5744700211676,14.5744700211676,1570379.57241388,0.0,1.0
2009-07-21,27.62,28.4,27.15,28.29,642900,14.8267720804659,15.2454861363226,14.5744700211676,15.186436718189,1197623.99419321,0.0,1.0
2009-07-22,27.74,28.27,27.04,27.49,950200,14.8911896275207,15.1757004603465,14.5154206030339,14.7569864044897,1770076.71376948,0.0,1.0
2009-07-23,28.63,28.8,27.38,27.72,1438000,15.3689531015111,15.4602112931722,14.6979369863561,14.8804533696783,2678773.22079616,0.0,1.0
2009-07-24,28.45,28.59,27.63,28.28,534400,15.2723267809288,15.3474805858262,14.8321402093871,15.1810685892677,995505.152429391,0.0,1.0
2009-07-27,28.66,28.87,28.07,28.41,1078500,15.3850574882749,15.4977881956209,15.0683378819217,15.2508542652438,2009079.91559711,0.0,1.0
2009-07-28,29.19,29.32,28.28,28.33,833100,15.6695683211006,15.7393539970767,15.1810685892677,15.2079092338739,1551937.39238197,0.0,1.0
2009-07-29,28.51,29.12,28.35,28.99,897600,15.3045355544563,15.6319914186519,15.2186454917164,15.5622057426758,1672090.98955954,0.0,1.0
2009-07-30,29.21,29.88,28.64,28.81,1295600,15.6803045789431,16.0399692166662,15.3743212304324,15.4655794220935,2413503.88377155,0.0,1.0
2009-07-31,29.51,29.77,28.74,29.42,737400,15.8413484465803,15.9809197985325,15.4280025196448,15.7930352862891,1373662.98540687,0.0,1.0
2009-08-03,29.94,30.0,29.33,29.76,782600,16.0721779901936,16.1043867637211,15.744722125998,15.9755516696113,1457863.64575457,0.0,1.0
2009-08-04,32.41,32.47,29.15,29.59,1677400,17.39810583374,17.4303146072674,15.6480958054156,15.8842934779502,3124738.66520408,0.0,1.0
2009-08-05,34.81,34.91,32.29,32.43,1477100,18.6864567748377,18.7401380640501,17.3336882866851,17.4088420915825,2751610.51768984,0.0,1.0
2009-08-06,34.4,36.16,34.26,34.97,1313000,18.4663634890668,19.4111541792051,18.3912096841695,18.7723468375775,2445917.41231248,0.0,1.0
2009-08-07,36.59,37.29,34.54,34.8,1227800,19.6419837228185,20.0177527473053,18.5415172939642,18.6810886459164,2287202.89325001,0.0,1.0
2009-08-10,35.45,36.28,35.06,36.16,783700,19.0300170257971,19.47557172626,18.8206599978687,19.4111541792051,1459912.77686922,0.0,1.0
2009-08-11,34.63,35.34,34.02,35.11,902300,18.5898304542553,18.9709676076634,18.2623745900597,18.8475006424749,1680846.36795854,0.0,1.0
2009-08-12,35.0,35.68,34.59,34.62,985700,18.7884512243412,19.1534839909856,18.5683579385704,18.5844623253341,1836207.76337884,0.0,1.0
2009-08-13,34.92,35.74,34.48,35.72,787600,18.7455061929713,19.185692764513,18.5093085204367,19.1749565066705,1467177.87809392,0.0,1.0
2009-08-14,34.79,34.94,33.75,34.86,587400,18.6757205169952,18.7562424508138,18.1174351091862,18.7132974194439,1094236.01522647,0.0,1.0
2009-08-17,32.82,33.89,32.67,33.72,1141400,17.6181991195108,18.1925889140836,17.5376771856922,18.1013307224225,2126252.9584261,0.0,1.0
2009-08-18,33.35,33.55,32.86,32.96,1138100,17.9027099523366,18.0100725307614,17.6396716351958,17.6933529244082,2120105.56508213,0.0,1.0
2009-08-19,33.1,33.4,32.5,32.67,705900,17.7685067293056,17.9295505969428,17.4464189940312,17.5376771856922,1314983.32166899,0.0,1.0
2009-08-20,34.18,34.3,33.0,33.14,771900,18.3482646527995,18.4126821998544,17.7148254400932,17.7899792449905,1437931.18854837,0.0,1.0
2009-08-21,35.4,36.04,34.41,34.66,760500,19.0031763811909,19.3467366321502,18.4717316179881,18.6059348410191,1416694.73881465,0.0,1.0
2009-08-24,35.13,36.01,35.01,35.65,764100,18.8582369003174,19.3306322453865,18.7938193532625,19.1373796042219,1423400.98609898,0.0,1.0
2009-08-25,35.02,35.98,34.87,35.26,1287000,18.7991874821837,19.3145278586228,18.7186655483651,18.9280225762935,2397483.40414788,0.0,1.0
2009-08-26,35.46,35.56,34.94,35.05,1004300,19.0353851547183,19.0890664439307,18.7562424508138,18.8152918689474,1870856.70768121,0.0,1.0
2009-08-27,36.17,36.33,34.68,35.12,1086600,19.4165223081264,19.5024123708662,18.6166710988615,18.8528687713961,2024168.97198685,0.0,1.0
2009-08-28,36.94,37.17,36.19,36.58,1849200,19.8298682350619,19.9533352002504,19.4272585659688,19.6366155938972,3444775.68838403,0.0,1.0
2009-08-31,36.7,36.94,36.2,36.2,1540000,19.7010331409521,19.8298682350619,19.4326266948901,19.4326266948901,2868783.56051883,0.0,1.0
2009-09-01,34.66,36.89,34.58,36.44,1592800,18.6059348410191,19.8030275904557,18.5629898096491,19.5614617889998,2967141.85402233,0.0,1.0
2009-09-02,33.92,34.88,33.88,34.66,1201300,18.2086933008473,18.7240336772864,18.1872207851623,18.6059348410191,2237837.46185147,0.0,1.0
2009-09-03,34.9,35.01,33.71,34.38,1066500,18.7347699351288,18.7938193532625,18.0959625935012,18.4556272312243,1986725.75798269,0.0,1.0
2009-09-04,34.98,35.08,34.12,34.75,627100,18.7777149664988,18.8313962557112,18.3160558792721,18.6542480013102,1168191.02000088,0.0,1.0
2009-09-08,36.43,36.47,35.06,35.31,1391900,19.5560936600786,19.5775661757636,18.8206599978687,18.9548632208997,2592895.99862738,0.0,1.0
2009-09-09,36.93,37.05,35.85,35.85,1137000,19.8245001061406,19.8889176531955,19.2447421826467,19.2447421826467,2118056.43396748,0.0,1.0
2009-09-10,37.53,37.66,36.33,36.99,797100,20.146587841415,20.2163735173912,19.5024123708662,19.8567088796681,1484874.91953868,0.0,1.0
2009-09-11,37.54,38.0,36.98,37.64,700700,20.1519559703363,20.3988899007133,19.8513407507468,20.2056372595487,1305296.52003607,0.0,1.0
2009-09-14,38.98,39.02,37.0,37.24,817400,20.9249665349949,20.9464390506799,19.8620770085893,19.9909121026991,1522690.70283642,0.0,1.0
2009-09-15,39.64,40.23,38.46,39.05,1248000,21.2792630437968,21.5959826501499,20.6458238310904,20.9625434374436,2324832.39190097,0.0,1.0
2009-09-16,41.28,41.48,39.52,39.52,1297600,22.1596361868802,22.266998765305,21.2148454967419,21.2148454967419,2417229.57670729,0.0,1.0
2009-09-17,41.14,42.92,40.58,41.06,940700,22.0844823819828,23.0400093299636,21.7838671623934,22.0415373506129,1752379.67232472,0.0,1.0
2009-09-18,41.28,41.63,40.67,41.4,870800,22.1596361868802,22.3475206991236,21.8321803226845,22.2240537339351,1622166.70422065,0.0,1.0
2009-09-21,41.0,41.54,40.5,40.73,622300,22.0093285770855,22.2992075388324,21.7409221310234,21.864389096212,1159249.35695511,0.0,1.0
2009-09-22,42.73,42.74,41.24,41.53,1045400,22.93801488046,22.9433830093813,22.1381636711952,22.2938394099112,1947419.69751064,0.0,1.0
2009-09-23,41.87,42.99,41.87,42.65,1653000,22.4763557932334,23.0775862324123,22.4763557932334,22.8950698490901,3079285.21138806,0.0,1.0
2009-09-24,40.9,42.46,40.61,42.27,1547100,21.955647287873,22.7930753995865,21.7999715491571,22.691080950083,2882009.77044071,0.0,1.0
2009-09-25,40.85,41.46,40.31,40.73,1332900,21.9288066432668,22.2562625074625,21.6389276815199,21.864389096212,2482988.05702309,0.0,1.0
2009-09-28,40.8,41.04,40.1,41.01,1421000,22.1435318001165,22.2737878695289,21.7636182643301,22.2575058608524,2618227.32359682,0.45,1.0
2009-09-29,40.0,41.05,39.84,40.89,877900,21.709344902075,22.2792152057544,21.6225075224667,22.1923778261461,1617552.26417005,0.0,1.0
2009-09-30,40.3,41.13,39.18,40.27,1040000,21.8721649888405,22.3226338955586,21.2643033315824,21.855882980164,1916225.48665777,0.0,1.0
2009-10-01,38.17,40.2,38.15,40.03,1034300,20.716142372805,21.8178916265853,20.705287700354,21.7256269107515,1905723.09697128,0.0,1.0
2009-10-02,37.94,39.4,37.29,37.53,894700,20.5913136396181,21.3837047285438,20.2385367849594,20.3687928543718,1648506.6758776,0.0,1.0
2009-10-05,38.69,39.18,38.07,38.22,849300,20.998363856532,21.2643033315824,20.6618690105498,20.7432790539326,1564856.06328697,0.0,1.0
2009-10-06,39.16,39.86,38.5,39.03,1046300,21.2534486591314,21.6333621949177,20.8952444682471,21.1828932881996,1927833.3910481,0.0,1.0
2009-10-07,38.97,39.38,38.4,39.0,476200,21.1503292708465,21.3728500560928,20.840971105992,21.1666112795231,877410.169948492,0.0,1.0
2009-10-08,39.72,39.92,39.12,39.57,752000,21.5573794877604,21.6659262122708,21.2317393142293,21.4759694443777,1385578.42881408,0.0,1.0
2009-10-09,39.08,39.95,38.61,39.5,879300,21.2100299693272,21.6822082209474,20.9549451667279,21.437978090799,1620131.79847902,0.0,1.0
2009-10-12,38.76,39.66,38.7,39.51,745500,21.0363552101106,21.5248154704073,21.0037911927575,21.4434054270245,1373602.01952247,0.0,1.0
2009-10-13,38.29,39.03,38.0,38.73,497900,20.7812704075113,21.1828932881996,20.6238776569712,21.0200732014341,917392.951737406,0.0,1.0
2009-10-14,39.51,39.73,38.58,38.76,927700,21.4434054270245,21.562806823986,20.9386631580513,21.0363552101106,1709309.98458886,0.0,1.0
2009-10-15,39.14,39.39,38.74,39.07,549700,21.2425939866803,21.3782773923183,21.0255005376596,21.2046026331017,1012835.72116902,0.0,1.0
2009-10-16,38.29,38.78,38.07,38.73,807500,20.7812704075113,21.0472098825617,20.6618690105498,21.0200732014341,1487838.53891937,0.0,1.0
2009-10-19,39.37,39.42,38.16,38.44,799400,21.3674227198673,21.3945594009949,20.7107150365795,20.862680450894,1472914.09041752,0.0,1.0
2009-10-20,37.96,39.36,37.86,39.35,835500,20.6021683120691,21.3619953836418,20.547894949814,21.3565680474162,1539429.22509863,0.0,1.0
2009-10-21,37.01,38.55,36.99,38.13,1175000,20.0865713706449,20.9223811493747,20.0757166981938,20.694433027903,2164966.295022,0.0,1.0
2009-10-22,37.8,37.94,36.49,37.12,1238500,20.5153309324608,20.5913136396181,19.8043498869179,20.1462720691256,2281966.60117851,0.0,1.0
2009-10-23,37.53,38.27,37.14,38.07,748400,20.3687928543718,20.7704157350602,20.1571267415766,20.6618690105498,1378945.34059104,0.0,1.0
2009-10-26,36.71,38.36,36.66,37.63,902400,19.9237512838793,20.8192617610899,19.8966146027517,20.423066216627,1662694.1145769,0.0,1.0
2009-10-27,36.08,37.18,35.89,36.94,1252700,19.5818291016716,20.1788360864787,19.4787097133868,20.0485800170662,2308130.44916942,0.0,1.0
2009-10-28,35.24,36.63,35.1,36.08,1180400,19.125932858728,19.8803325940751,19.0499501515708,19.5818291016716,2174915.92735658,0.0,1.0
2009-10-29,36.35,36.76,35.45,35.56,1524300,19.7283671797606,19.9508879650069,19.2399069194639,19.2996076179446,2808560.10510812,0.0,1.0
2009-10-30,36.25,37.54,35.53,36.17,1651600,19.6740938175054,20.3742201905973,19.2833256092681,19.6306751277013,3043113.47477306,0.0,1.0
2009-11-02,36.65,37.14,35.46,36.64,920500,19.8911872665262,20.1571267415766,19.2453342556895,19.8857599303007,1696043.80814277,0.0,1.0
2009-11-03,37.51,37.67,36.12,36.35,1132600,20.3579381819208,20.4447755615291,19.6035384465737,19.7283671797606,2086843.25595057,0.0,1.0
2009-11-04,36.41,38.07,36.34,38.07,1144300,19.7609311971137,20.6618690105498,19.7229398435351,20.6618690105498,2108400.79267547,0.0,1.0
2009-11-05,37.15,37.23,36.44,36.88,866400,20.1625540778021,20.2059727676063,19.7772132057903,20.0160159997131,1596363.23234644,0.0,1.0
2009-11-06,36.36,37.06,36.17,36.58,1046400,19.7337945159861,20.1137080517725,19.6306751277013,19.8531959129476,1928017.64349875,0.0,1.0
2009-11-09,38.25,38.34,36.6,36.9,929000,20.7595610626092,20.8084070886389,19.8640505853986,20.0268706721642,1711705.26644718,0.0,1.0
2009-11-10,38.33,38.69,37.56,38.02,686800,20.8029797524133,20.998363856532,20.3850748630484,20.6347323294223,1265445.83099669,0.0,1.0
2009-11-11,39.18,39.3,38.43,38.88,800400,21.2643033315824,21.3294313662886,20.8572531146685,21.1014832448169,1474756.61492392,0.0,1.0
2009-11-12,38.54,39.43,38.49,39.05,578200,20.9169538131492,21.3999867372204,20.8898171320216,21.1937479606507,1065347.66960147,0.0,1.0
2009-11-13,39.32,39.48,38.45,38.67,529300,21.3402860387397,21.427123418348,20.8681077871196,20.987509184081,975248.221238421,0.0,1.0
2009-11-16,40.1,40.52,39.65,39.68,915800,21.7636182643301,21.9915663858019,21.5193881341818,21.5356701428584,1687383.94296268,0.0,1.0
2009-11-17,39.35,40.42,39.33,39.74,866700,21.3565680474162,21.9372930235467,21.3457133749652,21.5682341602115,1596915.98969836,0.0,1.0
2009-11-18,39.76,39.89,38.87,39.42,898900,21.5790888326625,21.6496442035943,21.0960559085913,21.3945594009949,1656245.27880449,0.0,1.0
2009-11-19,38.19,38.62,38.01,38.54,804000,20.7269970452561,20.9603725029534,20.6293049931967,20.9169538131492,1481389.70314697,0.0,1.0
2009-11-20,38.39,38.59,37.63,37.95,695100,20.8355437697664,20.9440904942768,20.423066216627,20.5967409758436,1280738.78439983,0.0,1.0
2009-11-23,38.82,39.51,38.46,39.12,663900,21.0689192274637,21.4434054270245,20.8735351233451,21.2317393142293,1223252.01980009,0.0,1.0
2009-11-24,38.23,38.74,37.94,38.71,580100,20.7487063901581,21.0255005376596,20.5913136396181,21.009218528983,1068848.46616363,0.0,1.0
2009-11-25,38.53,38.67,38.24,38.44,403200,20.9115264769237,20.987509184081,20.7541337263837,20.862680450894,742905.880981167,0.0,1.0
2009-11-27,37.3,38.14,37.17,37.29,352400,20.2439641211849,20.6998603641285,20.1734087502532,20.2385367849594,649305.63605596,0.0,1.0
2009-11-30,38.75,38.9,37.12,37.24,1107700,21.0309278738851,21.1123379172679,20.1462720691256,20.2114001038318,2040964.39574117,0.0,1.0
2009-12-01,39.17,39.53,38.89,39.11,658000,21.2588759953569,21.4542600994756,21.1069105810424,21.2263119780038,1212381.12521232,0.0,1.0
2009-12-02,39.95,40.18,38.93,38.99,627100,21.6822082209474,21.8070369541343,21.1286199259445,21.1611839432976,1155447.11796451,0.0,1.0
2009-12-03,39.77,41.09,39.67,39.95,942000,21.584516168888,22.3009245506565,21.5302428066328,21.6822082209474,1735658.08503041,0.0,1.0
2009-12-04,41.22,41.34,40.1,40.45,910800,22.3714799215882,22.4366079562945,21.7636182643301,21.9535750322233,1678171.32043067,0.0,1.0
2009-12-07,40.15,41.17,39.83,41.17,494900,21.7907549454577,22.3443432404607,21.6170801862411,22.3443432404607,911865.378218205,0.0,1.0
2009-12-08,39.25,39.84,38.74,39.6,1063000,21.3022946851611,21.6225075224667,21.0255005376596,21.4922514530542,1958603.55030501,0.0,1.0
2009-12-09,38.23,39.23,37.89,39.13,1154300,20.7487063901581,21.29144001271,20.5641769584905,21.2371666504548,2126826.03773949,0.0,1.0
2009-12-10,37.43,38.57,37.26,38.47,1070000,20.3145194921166,20.9332358218258,20.2222547762828,20.8789624595706,1971501.22184983,0.0,1.0
2009-12-11,37.81,37.86,37.15,37.71,1114000,20.5207582686864,20.547894949814,20.1625540778021,20.4664849064312,2052572.30013149,0.0,1.0
2009-12-14,39.48,39.5,37.86,38.13,1096300,21.427123418348,21.437978090799,20.547894949814,20.694433027903,2019959.61636819,0.0,1.0
2009-12-15,39.37,39.58,38.72,39.21,761500,21.3674227198673,21.4813967806032,21.0146458652086,21.280585340259,1403082.4116249,0.0,1.0
2009-12-16,39.77,40.09,39.51,39.6,781800,21.584516168888,21.7581909281046,21.4434054270245,21.4922514530542,1440485.65910485,0.0,1.0
2009-12-17,39.47,39.76,38.87,38.96,689500,21.6659262122708,21.8251134076485,21.3365733942479,21.3859763169514,1256099.77313532,0.45,1.0
2009-12-18,39.84,39.9,39.25,39.79,859300,21.8690271167183,21.9019623985205,21.5451635123291,21.8415810485497,1565433.69841215,0.0,1.0
2009-12-21,40.75,40.81,39.88,40.17,519100,22.3685455573863,22.4014808391885,21.8909839712531,22.0501711666308,945672.795118991,0.0,1.0
2009-12-22,41.32,41.33,40.54,40.73,859900,22.681430734508,22.6869199481417,22.2532720710783,22.3575671301188,1566526.75115165,0.0,1.0
2009-12-23,42.19,42.69,41.56,41.73,1467700,23.1589923206411,23.4334530023269,22.8131718617171,22.9064884934903,2673789.17625919,0.0,1.0
2009-12-24,42.98,43.14,42.13,42.26,503100,23.5926401977046,23.680467615844,23.1260570388389,23.1974168160771,916524.722065816,0.0,1.0
2009-12-28,44.01,45.0,43.03,43.13,1389200,24.1580292019772,24.7014613517149,23.6200862658731,23.6749784022103,2530781.44284204,0.0,1.0
2009-12-29,43.37,44.38,43.12,44.04,515400,23.8067195294194,24.3611301064246,23.6694891885766,24.1744968428783,938932.303225448,0.0,1.0
2009-12-30,43.3,43.36,42.55,43.02,677100,23.7682950339834,23.8012303157857,23.3566040114549,23.6145970522394,1233510.01651911,0.0,1.0
2009-12-31,42.37,43.84,42.02,43.39,869200,23.257798166048,24.064712570204,23.065675688868,23.8176979566869,1583469.06861381,0.0,1.0
2010-01-04,41.49,43.18,41.17,42.67,1771200,22.7747473662811,23.7024244703789,22.5990925300023,23.4224745750594,3226691.68698664,0.0,1.0
2010-01-05,41.4,41.75,41.02,41.47,1778500,22.7253444435777,22.9174669207577,22.5167543254965,22.7637689390137,3239990.49531714,0.0,1.0
2010-01-06,40.9,41.72,40.71,41.4,1752700,22.450883761892,22.9009992798566,22.3465887028514,22.7253444435777,3192989.22751889,0.0,1.0
2010-01-07,40.82,41.04,40.06,40.92,1782700,22.4069700528223,22.527732752764,21.98978981666,22.4618621891594,3247641.8644936,0.0,1.0
2010-01-08,40.2,40.82,40.03,40.7,1808600,22.066638807532,22.4069700528223,21.9733221757588,22.3410994892177,3294825.30774843,0.0,1.0
2010-01-11,40.32,41.61,40.26,41.4,1283600,22.1325093711365,22.8406179298857,22.0995740893343,22.7253444435777,2338404.16069108,0.0,1.0
2010-01-12,39.77,40.79,39.63,40.31,810900,21.8306026212822,22.3905024119211,21.7537536304102,22.1270201575028,1477260.7774263,0.0,1.0
2010-01-13,40.91,41.02,39.92,40.06,767400,22.4563729755257,22.5167543254965,21.912940825788,21.98978981666,1398014.45381297,0.0,1.0
2010-01-14,40.75,40.95,40.29,40.65,756500,22.3685455573863,22.4783298300605,22.1160417302354,22.3136534210491,1378157.3290455,0.0,1.0
2010-01-15,40.42,40.85,40.25,40.52,755600,22.1874015074737,22.4234376937234,22.0940848757005,22.2422936438108,1376517.74993626,0.0,1.0
2010-01-19,41.38,41.42,40.49,40.55,728600,22.7143660163103,22.7363228708451,22.2258260029097,22.258761284712,1327330.37665902,0.0,1.0
2010-01-20,41.36,41.86,41.1,41.86,1044700,22.7033875890428,22.9778482707286,22.5606680345663,22.9778482707286,1903186.99491584,0.0,1.0
2010-01-21,40.25,41.78,40.18,41.4,1137600,22.0940848757005,22.9339345616588,22.0556603802645,22.7253444435777,2072427.99408085,0.0,1.0
2010-01-22,39.05,40.74,39.01,40.12,894500,21.4353792396548,22.3630563437525,21.41342238512,22.0227250984622,1629559.45912915,0.0,1.0
2010-01-25,39.33,39.76,38.53,39.73,866300,21.5890772213988,21.8251134076485,21.1499401307017,21.8086457667474,1578185.98037292,0.0,1.0
2010-01-26,38.92,39.49,38.82,39.11,762100,21.3640194624165,21.6769046395382,21.3091273260794,21.4683145214571,1388359.15461411,0.0,1.0
2010-01-27,39.21,39.41,38.53,38.83,727100,21.5232066577942,21.6329909304685,21.1499401307017,21.3146165397131,1324597.74481029,0.0,1.0
2010-01-28,39.08,39.43,38.69,39.28,704400,21.451846880556,21.643969357736,21.2377675488411,21.5616311532302,1283243.91616609,0.0,1.0
2010-01-29,38.77,39.77,38.6,38.93,912700,21.2816812579108,21.8306026212822,21.1883646261377,21.3695086760502,1662715.39222713,0.0,1.0
2010-02-01,39.17,39.43,38.73,39.07,611000,21.5012498032594,21.643969357736,21.2597244033759,21.4463576669222,1113092.03971817,0.0,1.0
2010-02-02,39.98,40.07,38.7,39.16,798200,21.9458761075902,21.9952790302937,21.2432567624748,21.4957605896257,1454124.49444034,0.0,1.0
2010-02-03,38.6,39.56,38.3,39.56,963400,21.1883646261377,21.7153291349742,21.0236882171262,21.7153291349742,1755078.34871438,0.0,1.0
2010-02-04,37.6,38.35,37.6,38.21,1374500,20.6394432627662,21.0511342852948,20.6394432627662,20.9742852944228,2504001.65072444,0.0,1.0
2010-02-05,38.29,38.33,37.4,37.67,1292500,21.0181990034925,21.0401558580274,20.5296589900919,20.6778677582022,2354617.77632691,0.0,1.0
2010-02-08,37.82,38.6,37.8,38.28,1125900,20.7602059627079,21.1883646261377,20.7492275354405,21.0127097898588,2051113.46566071,0.0,1.0
2010-02-09,36.77,38.16,36.08,38.16,2656400,20.1838385311679,20.9468392262542,19.8050827904416,20.9468392262542,4839308.82865362,0.0,1.0
2010-02-10,36.84,37.59,36.27,36.77,920500,20.2222630266039,20.6339540491325,19.9093778494822,20.1838385311679,1676925.07784056,0.0,1.0
2010-02-11,36.94,37.0,36.35,36.63,618100,20.2771551629411,20.3100904447434,19.9532915585519,20.1069895402959,1126026.49713552,0.0,1.0
2010-02-12,37.42,37.42,36.24,36.4,785100,20.5406374173594,20.5406374173594,19.8929102085811,19.9807376267205,1430259.50962805,0.0,1.0
2010-02-16,38.59,38.83,38.16,38.2,1102100,21.1828754125039,21.3146165397131,20.9468392262542,20.9687960807891,2007755.70699411,0.0,1.0
2010-02-17,38.55,38.84,38.42,38.69,809100,21.1609185579691,21.3201057533468,21.0895587807308,21.2377675488411,1473981.61920782,0.0,1.0
2010-02-18,39.23,39.48,37.94,38.5,929600,21.5341850850617,21.6714154259045,20.8260765263125,21.1334724898005,1693503.04438955,0.0,1.0
2010-02-19,39.3,39.41,38.85,39.07,598400,21.5726095804977,21.6329909304685,21.3255949669805,21.4463576669222,1090137.9321888,0.0,1.0
2010-02-22,39.48,39.6,38.94,39.42,768400,21.6714154259045,21.7372859895091,21.374997889684,21.6384801441022,1399836.2083788,0.0,1.0
2010-02-23,39.52,39.73,39.04,39.27,1073700,21.6933722804394,21.8086457667474,21.4298900260211,21.5561419395965,1956017.87732472,0.0,1.0
2010-02-24,39.95,39.95,39.19,39.47,560700,21.9294084666891,21.9294084666891,21.5122282305268,21.6659262122708,1021457.78505725,0.0,1.0
2010-02-25,39.95,40.05,39.19,39.51,434700,21.9294084666891,21.9843006030262,21.5122282305268,21.6878830668057,791916.709763488,0.0,1.0
2010-02-26,40.05,40.38,39.68,39.91,717400,21.9843006030262,22.1654446529388,21.7811996985788,21.9074516121542,1306926.7255218,0.0,1.0
2010-03-01,40.5,40.58,39.97,40.25,576800,22.2313152165434,22.2752289256131,21.9403868939565,22.0940848757005,1050788.03356701,0.0,1.0
2010-03-02,40.38,40.87,40.14,40.56,540500,22.1654446529388,22.4344161209908,22.0337035257297,22.2642504983457,984658.342827618,0.0,1.0
2010-03-03,39.69,40.4,39.56,40.39,444500,21.7866889122125,22.1764230802063,21.7153291349742,22.1709338665725,809769.904508559,0.0,1.0
2010-03-04,39.95,40.22,39.61,39.71,724700,21.9294084666891,22.0776172347994,21.7427752031428,21.79766733948,1320225.53385231,0.0,1.0
2010-03-05,40.92,41.0,39.94,40.19,704900,22.4618621891594,22.5057758982291,21.9239192530554,22.0611495938983,1284154.793449,0.0,1.0
2010-03-08,41.35,41.55,40.72,40.9,480500,22.6978983754091,22.8076826480834,22.3520779164851,22.450883761892,875353.068878206,0.0,1.0
2010-03-09,41.31,41.87,40.89,41.17,497800,22.6759415208743,22.9833374843623,22.4453945482583,22.5990925300023,906869.422866951,0.0,1.0
2010-03-10,41.16,41.47,40.82,41.21,493000,22.5936033163686,22.7637689390137,22.4069700528223,22.6210493845371,898125.000950997,0.0,1.0
2010-03-11,41.14,41.14,40.68,40.88,749600,22.5826248891011,22.5826248891011,22.3301210619503,22.4399053346245,1365587.22254132,0.0,1.0
2010-03-12,41.18,41.39,40.65,41.24,720600,22.604581743636,22.719855229944,22.3136534210491,22.6375170254383,1312756.34013243,0.0,1.0
2010-03-15,40.67,41.32,40.3,41.15,717700,22.3246318483165,22.681430734508,22.1215309438691,22.5881141027348,1307473.25189155,0.0,1.0
2010-03-16,41.87,41.96,40.7,40.95,865600,22.9833374843623,23.0327404070657,22.3410994892177,22.4783298300605,1576910.75217684,0.0,1.0
2010-03-17,42.26,42.34,41.65,41.97,899000,23.1974168160771,23.2413305251469,22.8625747844206,23.0382296206994,1637757.35467535,0.0,1.0
2010-03-18,42.55,42.6,42.09,42.25,744300,23.3566040114549,23.3840500796234,23.104100184304,23.1919276024434,1355931.92334245,0.0,1.0
2010-03-19,43.87,44.0,42.5,43.87,2261000,24.0811802111052,24.1525399883434,23.3291579432863,24.0811802111052,4118987.07332699,0.0,1.0
2010-03-22,43.94,44.26,43.42,43.49,1613700,24.1196047065412,24.29525954282,23.834165597588,23.872590093024,2939765.34286942,0.0,1.0
2010-03-23,43.1,43.99,42.75,43.82,924200,23.6585107613091,24.1470507747097,23.4663882841291,24.0537341429366,1683665.56973411,0.0,1.0
2010-03-24,42.72,43.21,42.57,42.96,799400,23.449920643228,23.71889211128,23.3675824387223,23.5816617704371,1456310.59991933,0.0,1.0
2010-03-25,43.08,43.59,42.82,43.03,839900,23.6475323340417,23.9274822293612,23.5048127795651,23.6200862658731,1530091.65983518,0.0,1.0
2010-03-26,42.64,43.39,42.42,43.3,677800,23.4060069341583,23.8176979566869,23.2852442342166,23.7682950339834,1234785.24471519,0.0,1.0
2010-03-29,42.3,42.57,42.11,42.21,494500,23.4663882841291,23.6161737412619,23.3609837031839,23.4164597984182,891374.920875528,0.45,1.0
2010-03-30,42.35,42.58,42.14,42.43,518600,23.4941263317463,23.6217213507853,23.3776265317542,23.5385072079338,934817.055543071,0.0,1.0
2010-03-31,41.63,42.26,41.55,42.2,664800,23.094698446059,23.4441978460354,23.0503175698715,23.4109121888948,1198353.98867149,0.0,1.0
2010-04-01,41.9,41.94,41.34,41.94,485800,23.2444839031918,23.2666743412855,22.9338177698794,23.2666743412855,875692.490518362,0.0,1.0
2010-04-05,43.36,43.38,42.09,42.24,417300,24.0544348936132,24.0655301126601,23.349888484137,23.4331026269885,752215.883683231,0.0,1.0
2010-04-06,44.93,45.2,43.51,44.3,1090600,24.9254095887925,25.0751950459252,24.1376490364648,24.5759101888161,1965891.78707148,0.0,1.0
2010-04-07,43.94,45.11,43.64,44.8,877500,24.3761962459724,25.0252665602143,24.2097679602694,24.8532906649878,1581762.37223109,0.0,1.0
2010-04-08,43.98,44.32,43.66,43.7,602200,24.3983866840662,24.587005407863,24.2208631793163,24.24305361741,1085512.59322799,0.0,1.0
2010-04-09,45.05,45.06,43.83,44.0,714600,24.9919809030737,24.9975285125971,24.3151725412147,24.4094819031131,1288122.38312973,0.0,1.0
2010-04-12,45.19,45.31,44.99,44.99,821600,25.0696474364018,25.136218750683,24.9586952459331,24.9586952459331,1480998.25074081,0.0,1.0
2010-04-13,46.4,46.54,45.07,45.21,1310600,25.7409081887374,25.8185747220655,25.0030761221206,25.0807426554487,2362458.99150549,0.0,1.0
2010-04-14,45.67,46.86,45.38,46.82,1262100,25.3359326935267,25.9960982268154,25.1750520173471,25.9739077887217,2275033.94870981,0.0,1.0
2010-04-15,44.35,45.79,44.27,45.76,1002800,24.6036482364333,25.4025040078079,24.5592673602458,25.3858611792376,1807625.42093828,0.0,1.0
2010-04-16,43.72,44.78,43.6,44.21,1348300,24.2541488364569,24.842195445941,24.1875775221757,24.5259817031052,2430416.18971986,0.0,1.0
2010-04-19,43.92,44.19,43.13,43.46,675200,24.3651010269256,24.5148864840583,23.9268398745742,24.1099109888476,1217100.801972,0.0,1.0
2010-04-20,44.14,44.2,43.62,44.05,1479600,24.4871484364411,24.5204340935818,24.1986727412225,24.4372199507302,2667094.70763889,0.0,1.0
2010-04-21,45.47,46.08,44.05,44.11,1336400,25.224980503058,25.5633846839875,24.4372199507302,24.4705056078708,2408965.50911639,0.0,1.0
2010-04-22,46.28,46.39,44.85,45.06,876500,25.6743368744562,25.735360579214,24.881028712605,24.9975285125971,1579959.79402912,0.0,1.0
2010-04-23,47.39,47.62,45.95,46.44,1087500,26.2901215315574,26.4177165505964,25.4912657601828,25.7630986268311,1960303.79464537,0.0,1.0
2010-04-26,48.09,48.4,47.0,47.42,1155400,26.6784541981979,26.8504300934244,26.0737647601435,26.3067643601278,2082698.85455932,0.0,1.0
2010-04-27,46.38,48.33,46.35,47.83,1297000,25.7298129696905,26.8115968267603,25.7131701411202,26.5342163505886,2337943.92795866,0.0,1.0
2010-04-28,46.71,47.3,46.35,46.82,770700,25.9128840839639,26.2401930458465,25.7131701411202,25.9739077887217,1389247.0202604,0.0,1.0
2010-04-29,50.0,50.35,47.17,47.22,1405300,27.7380476171739,27.9322139504941,26.1680741220419,26.1958121696591,2533163.14723231,0.0,1.0
2010-04-30,48.43,50.37,48.42,49.96,1169700,26.8670729219947,27.943309169541,26.8615253124712,27.7158571790802,2108475.72284753,0.0,1.0
2010-05-03,51.0,51.44,48.81,48.94,1016600,28.2928085695174,28.5369033885485,27.0778820838852,27.1500010076898,1832501.0001255,0.0,1.0
2010-05-04,49.41,50.45,49.15,50.23,1082900,27.4107386552913,27.9876900457285,27.266500807682,27.8656426362129,1952011.93491629,0.0,1.0
2010-05-05,48.67,49.77,48.18,49.01,935100,27.0002155505571,27.6104525981349,26.7283826839088,27.1888342743539,1685590.87666472,0.0,1.0
2010-05-06,46.42,48.99,45.42,48.45,1650700,25.7520034077843,27.177739055307,25.1972424554408,26.8781681410415,2975515.83799642,0.0,1.0
2010-05-07,45.84,48.11,44.95,46.29,1094100,25.4302420554251,26.6895494172448,24.9365048078394,25.6798844839796,1972200.81077839,0.0,1.0
2010-05-10,49.73,49.75,47.81,47.97,975500,27.5882621600412,27.5993573790881,26.5231211315417,26.6118828839167,1758415.03602442,0.0,1.0
2010-05-11,50.27,51.22,48.67,49.15,1410100,27.8878330743067,28.414855979033,27.0002155505571,27.266500807682,2541815.52260178,0.0,1.0
2010-05-12,51.5,51.59,50.36,50.47,1458100,28.5701890456891,28.6201175314001,27.9377615600176,27.9987852647754,2628339.27629648,0.0,1.0
2010-05-13,50.79,51.76,50.62,51.37,1189600,28.1763087695253,28.7144268932985,28.0819994076269,28.4980701218845,2144347.02906679,0.0,1.0
2010-05-14,48.92,50.76,48.54,50.38,1261600,27.138905788643,28.159665940955,26.9280966267524,27.9488567790645,2274132.65960882,0.0,1.0
2010-05-17,48.12,49.54,46.45,49.08,1676700,26.6950970267682,27.4828575790959,25.7686462363546,27.2276675410179,3022382.87124771,0.0,1.0
2010-05-18,46.8,48.95,46.59,48.85,1089900,25.9628125696748,27.1555486172133,25.8463127696827,27.1000725219789,1964629.9823301,0.0,1.0
2010-05-19,46.14,47.65,45.04,46.56,711500,25.5966703411281,26.4343593791668,24.9864332935503,25.8296699411124,1282534.39070361,0.0,1.0
2010-05-20,43.55,45.48,43.5,44.87,1244700,24.1598394745585,25.2305281125814,24.1321014269413,24.8921239316519,2243669.08799549,0.0,1.0
2010-05-21,44.75,45.25,42.7,43.01,1210400,24.8255526173707,25.1029330935424,23.6882926650665,23.860268560293,2181840.65566782,0.0,1.0
2010-05-24,43.96,45.39,43.91,44.67,682000,24.3872914650193,25.1805996268705,24.3595534174021,24.7811717411832,1229358.33374542,0.0,1.0
2010-05-25,44.63,44.78,42.27,42.64,680200,24.7589813030895,24.842195445941,23.4497454555588,23.6550070079259,1226113.69298186,0.0,1.0
2010-05-26,44.13,46.36,43.98,45.21,762800,24.4816008269177,25.7187177506437,24.3983866840662,25.0807426554487,1375006.65246482,0.0,1.0
2010-05-27,45.85,46.1,44.8,45.32,1560700,25.4357896649485,25.5744799030344,24.8532906649878,25.1417663602065,2813283.79981888,0.0,1.0
2010-05-28,45.64,46.36,45.37,45.73,932000,25.3192898649564,25.7187177506437,25.1695044078236,25.3692183506673,1680002.8842386,0.0,1.0
2010-06-01,44.97,46.44,44.87,45.42,795200,24.9476000268862,25.7630986268311,24.8921239316519,25.1972424554408,1433410.18620874,0.0,1.0
2010-06-02,45.76,45.8,44.24,45.42,739000,25.3858611792376,25.4080516173313,24.5426245316755,25.1972424554408,1332105.29125786,0.0,1.0
2010-06-03,45.65,46.23,45.24,45.64,641300,25.3248374744798,25.646598826839,25.097385484019,25.3192898649564,1155993.40092513,0.0,1.0
2010-06-04,42.76,45.13,42.56,44.78,1328500,23.7215783222071,25.0363617792612,23.6106261317384,24.842195445941,2394725.14132081,0.0,1.0
2010-06-07,43.05,44.15,42.46,43.22,867600,23.8824589983868,24.4926960459646,23.5551500365041,23.9767683602851,1563916.84803156,0.0,1.0
2010-06-08,44.15,44.35,42.18,43.12,1095900,24.4926960459646,24.6036482364333,23.3998169698479,23.9212922650508,1975445.45154194,0.0,1.0
2010-06-09,44.48,45.65,44.15,44.6,891200,24.6757671602379,25.3248374744798,24.4926960459646,24.7423384745191,1606457.69359812,0.0,1.0
2010-06-10,46.97,47.2,45.13,45.32,932900,26.0571219315732,26.1847169506122,25.0363617792612,25.1417663602065,1681625.20462038,0.0,1.0
2010-06-11,47.53,47.55,46.13,46.13,859400,26.3677880648855,26.3788832839324,25.5911227316047,25.5911227316047,1549135.70677539,0.0,1.0
2010-06-14,48.03,48.45,47.46,48.0,972400,26.6451685410573,26.8781681410415,26.3289547982215,26.628525712487,1752827.0435983,0.0,1.0
2010-06-15,48.49,48.69,47.89,48.39,795900,26.9003585791353,27.011310769604,26.5675020077292,26.8448824839009,1434671.99095011,0.0,1.0
2010-06-16,47.84,48.54,47.54,48.16,700100,26.539763960112,26.9280966267524,26.373335674409,26.7172874648619,1261984.99920113,0.0,1.0
2010-06-17,47.58,48.34,47.42,48.02,895400,26.3955261125027,26.8171444362838,26.3067643601278,26.6396209315338,1614028.5220464,0.0,1.0
2010-06-18,47.08,47.71,46.97,46.99,1075000,26.118145636331,26.4676450363074,26.0571219315732,26.0682171506201,1937771.56712071,0.0,1.0
2010-06-21,46.25,47.98,46.22,47.64,708000,25.6576940458859,26.6174304934401,25.6410512173156,26.4288117696433,1276225.36699671,0.0,1.0
2010-06-22,44.05,46.52,43.93,46.42,1113300,24.4372199507302,25.8074795030186,24.370648636449,25.7520034077843,2006810.31225627,0.0,1.0
2010-06-23,44.07,44.59,43.33,44.05,828200,24.4483151697771,24.7367908649957,24.0377920650429,24.4372199507302,1492895.26687383,0.0,1.0
2010-06-24,43.12,43.93,42.76,43.84,1024500,23.9212922650508,24.370648636449,23.7215783222071,24.3207201507381,1846741.36792109,0.0,1.0
2010-06-25,44.06,44.26,43.02,43.35,1433300,24.4427675602537,24.5537197507224,23.8658161698165,24.0488872840898,2583635.33688754,0.0,1.0
2010-06-28,43.28,43.9,42.96,43.6,553100,24.2596964459803,24.6072244449754,24.0803271561764,24.4390657357842,986746.394510902,0.45,1.0
2010-06-29,41.31,42.57,40.99,42.48,861000,23.1554542556249,23.8617208342279,22.976084965821,23.8112732214705,1536048.89834368,0.0,1.0
2010-06-30,40.85,42.01,40.77,41.28,899300,22.8976109015318,23.547824577071,22.8527685790808,23.1386383847058,1604377.20590066,0.0,1.0
2010-07-01,40.84,41.25,39.73,41.04,1124800,22.8920056112254,23.1218225137867,22.2698183872181,23.0041114173529,2006675.72689543,0.0,1.0
2010-07-02,40.1,41.24,39.86,41.12,695200,22.4772141285539,23.1162172234803,22.3426871612009,23.0489537398039,1240256.90374973,0.0,1.0
2010-07-06,39.15,41.36,38.91,40.89,1045000,21.9447115494485,23.1834807071568,21.8101845820955,22.9200320627573,1864310.21924406,0.0,1.0
2010-07-07,41.07,41.17,39.11,39.19,1180200,23.020927288272,23.0769801913357,21.922290388223,21.967132710674,2105510.92894913,0.0,1.0
2010-07-08,42.2,42.94,41.79,42.25,1169100,23.6543250928921,24.0691165755637,23.4245081903308,23.6823515444239,2085708.20796003,0.0,1.0
2010-07-09,43.39,43.44,41.76,42.1,678100,24.3213546393504,24.3493810908823,23.4076923194117,23.5982721898284,1209750.00925301,0.0,1.0
2010-07-12,43.05,43.5,42.53,43.08,455400,24.1307747689338,24.3830128327205,23.8392996730024,24.1475906398529,812446.769228464,0.0,1.0
2010-07-13,44.4,44.6,43.5,43.62,680000,24.887488960294,24.9995947664215,24.3830128327205,24.450276316397,1213139.6641971,0.0,1.0
2010-07-14,44.24,44.58,43.23,44.03,594000,24.7978043153921,24.9883841858087,24.2316699944485,24.6800932189583,1059713.17725452,0.0,1.0
2010-07-15,44.28,44.43,43.11,44.31,397100,24.8202254766176,24.9043048312132,24.164406510772,24.8370413475367,708437.883312743,0.0,1.0
2010-07-16,42.54,44.02,42.21,44.02,701200,23.8449049633088,24.6744879286519,23.6599303831985,24.6744879286519,1250961.07725735,0.0,1.0
2010-07-19,43.23,43.32,41.67,42.54,561400,24.2316699944485,24.2821176072058,23.3572447066543,23.8449049633088,1001553.83452978,0.0,1.0
2010-07-20,44.22,44.33,42.17,42.53,640100,24.7865937347793,24.8482519281494,23.637509221973,23.8392996730024,1141956.91037141,0.0,1.0
2010-07-21,43.12,44.99,43.04,44.7,1136700,24.1700118010784,25.21820108837,24.1251694786274,25.0556476694852,2027905.67101887,0.0,1.0
2010-07-22,45.32,45.66,43.67,43.72,788900,25.4031756684803,25.593755538897,24.4783027679288,24.5063292194607,1407420.41336042,0.0,1.0
2010-07-23,45.64,45.92,44.49,45.08,983300,25.5825449582842,25.7394930868627,24.9379365730514,25.2686487011274,1754235.63500736,0.0,1.0
2010-07-26,46.4,46.58,45.21,45.72,977000,26.0085470215685,26.1094422470833,25.3415174751102,25.6273872807352,1742996.25282436,0.0,1.0
2010-07-27,46.29,47.11,45.58,46.87,964800,25.9468888281985,26.406522633321,25.548913216446,26.2719956659681,1721231.10002552,0.0,1.0
2010-07-28,46.4,46.8,45.92,46.24,664900,26.0085470215685,26.2327586338235,25.7394930868627,25.9188623766666,1186200.82753625,0.0,1.0
2010-07-29,45.42,46.68,45.11,46.62,1051100,25.459228571544,26.165495150147,25.2854645720465,26.1318634083087,1875192.79564348,0.0,1.0
2010-07-30,45.52,45.88,44.45,45.42,1099300,25.5152814746078,25.7170719256372,24.9155154118259,25.459228571544,1961182.98948803,0.0,1.0
2010-08-02,47.42,47.65,46.4,46.4,779200,26.5802866328185,26.7092083098651,26.0085470215685,26.0085470215685,1390115.33285644,0.0,1.0
2010-08-03,47.41,47.87,46.54,47.01,812100,26.5746813425122,26.8325246966053,26.0870210858578,26.3504697302573,1448809.88425656,0.0,1.0
2010-08-04,47.06,47.63,46.73,47.53,674700,26.3784961817891,26.6979977292524,26.1935216016788,26.6419448261886,1203684.31093203,0.0,1.0
2010-08-05,46.69,47.51,46.51,46.67,470900,26.1711004404534,26.6307342455759,26.0702052149386,26.1598898598406,840099.217456486,0.0,1.0
2010-08-06,46.31,46.76,45.45,46.1,692700,25.9580994088112,26.210337472598,25.4760444424632,25.8403883123774,1235796.83145489,0.0,1.0
2010-08-09,47.16,47.21,46.2,46.68,401600,26.4345490848529,26.4625755363847,25.8964412154411,26.165495150147,716466.013443459,0.0,1.0
2010-08-10,46.7,47.24,46.21,46.55,569100,26.1767057307597,26.4793914073038,25.9020465057475,26.0926263761641,1015290.85719789,0.0,1.0
2010-08-11,45.82,46.31,45.25,45.63,983500,25.6834401837989,25.9580994088112,25.3639386363357,25.5769396679779,1754592.44079095,0.0,1.0
2010-08-12,45.06,45.76,44.87,44.98,451700,25.2574381205146,25.6498084419607,25.1509376046936,25.2125957980636,805845.8622321,0.0,1.0
2010-08-13,45.18,45.99,45.17,45.81,524700,25.3247016041911,25.7787301190073,25.3190963138847,25.6778348934926,936079.973241493,0.0,1.0
2010-08-16,44.8,45.84,44.74,45.07,617700,25.1117005725489,25.6946507644117,25.0780688307107,25.263043410821,1101994.66260963,0.0,1.0
2010-08-17,45.45,45.74,44.72,45.33,1297200,25.4760444424632,25.638597861348,25.066858250098,25.4087809587867,2314242.31234775,0.0,1.0
2010-08-18,45.44,45.69,44.89,45.45,896300,25.4704391521568,25.6105714098161,25.1621481853063,25.4760444424632,1599025.11914685,0.0,1.0
2010-08-19,44.08,45.21,43.88,45.2,718100,24.7081196704901,25.3415174751102,24.5960138643627,25.3359121848038,1281111.16597049,0.0,1.0
2010-08-20,44.1,44.15,43.51,43.81,443400,24.7193302511029,24.7473567026347,24.3886181230269,24.5567768322181,791038.422213222,0.0,1.0
2010-08-23,43.77,44.57,43.76,44.33,317700,24.5343556709926,24.9827788955024,24.5287503806862,24.8482519281494,566785.987228554,0.0,1.0
2010-08-24,43.88,44.28,42.74,43.03,401300,24.5960138643627,24.8202254766176,23.9570107694362,24.119564188321,715930.804768078,0.0,1.0
2010-08-25,44.68,44.85,43.41,43.41,635200,25.0444370888725,25.1397270240808,24.3325652199632,24.3325652199632,1133215.16867352,0.0,1.0
2010-08-26,44.66,45.45,44.54,44.88,576100,25.0332265082597,25.4760444424632,24.9659630245833,25.1565428949999,1027779.05962345,0.0,1.0
2010-08-27,45.62,45.63,43.96,45.07,677600,25.5713343776715,25.5769396679779,24.6408561868137,25.263043410821,1208857.99479404,0.0,1.0
2010-08-30,44.88,45.97,44.88,45.34,452100,25.1565428949999,25.7675195383945,25.1565428949999,25.4143862490931,806559.473799275,0.0,1.0
2010-08-31,45.76,45.94,44.69,44.71,913300,25.6498084419607,25.7507036674754,25.0500423791788,25.0612529597916,1629353.61075177,0.0,1.0
2010-09-01,47.46,47.68,46.4,46.49,961100,26.602707794044,26.7260241807842,26.0085470215685,26.0589946343259,1714630.19302916,0.0,1.0
2010-09-02,47.32,47.83,47.11,47.52,780300,26.5242337297548,26.8101035353798,26.406522633321,26.6363395358823,1392077.76466617,0.0,1.0
2010-09-03,48.03,48.04,47.31,48.04,531100,26.9222093415073,26.9278146318136,26.5186284394485,26.9278146318136,947497.758316288,0.0,1.0
2010-09-07,47.24,47.8,47.18,47.66,399000,26.4793914073038,26.7932876644607,26.4457596654656,26.7148136001715,711827.538256825,0.0,1.0
2010-09-08,46.85,47.64,46.68,47.27,745000,26.2607850853553,26.7036030195587,26.165495150147,26.496207278223,1329101.54386299,0.0,1.0
2010-09-09,46.55,47.56,46.42,47.56,712000,26.0926263761641,26.6587606971078,26.0197576021813,26.6587606971078,1270228.58957108,0.0,1.0
2010-09-10,46.59,46.91,46.35,46.82,562100,26.1150475373896,26.2944168271935,25.9805205700367,26.2439692144362,1002802.65477233,0.0,1.0
2010-09-13,47.07,47.21,46.5,47.11,821100,26.3841014720955,26.4625755363847,26.0645999246323,26.406522633321,1464866.14451799,0.0,1.0
2010-09-14,47.28,47.83,46.8,46.84,920900,26.5018125685293,26.8101035353798,26.2327586338235,26.2551797950489,1642912.2305281,0.0,1.0
2010-09-15,47.3,47.51,46.45,46.76,848500,26.5130231491421,26.6307342455759,26.0365734731004,26.210337472598,1513748.53686946,0.0,1.0
2010-09-16,47.37,47.53,46.98,47.3,750200,26.5522601812867,26.6419448261886,26.3336538593382,26.5130231491421,1338378.49423626,0.0,1.0
2010-09-17,48.23,48.38,47.28,47.63,954900,27.0343151476347,27.1183945022303,26.5018125685293,26.6979977292524,1703569.21373795,0.0,1.0
2010-09-20,49.9,50.0,48.31,48.5,970000,27.9703986287989,28.0264515318627,27.0791574700857,27.1856579859068,1730508.0503988,0.0,1.0
2010-09-21,49.26,50.06,49.0,49.91,1170200,27.6116600491911,28.0600832737009,27.4659225012254,27.9760039191053,2087670.63976976,0.0,1.0
2010-09-22,48.59,49.51,48.55,49.09,747900,27.2361055986641,27.7517923068504,27.2136844374386,27.5163701139828,1334275.22772501,0.0,1.0
2010-09-23,47.27,48.16,47.19,48.05,799400,26.496207278223,26.9950781154901,26.451364955772,26.93341992212,1426152.71699876,0.0,1.0
2010-09-24,48.8,48.83,47.85,48.01,607000,27.353816695098,27.3706325660171,26.8213141159926,26.9109987608945,1082905.5531877,0.0,1.0
2010-09-27,47.89,48.76,47.72,48.76,581500,26.8437352772181,27.3313955338725,26.7484453420097,27.3313955338725,1037412.81578031,0.0,1.0
2010-09-28,47.75,47.93,46.81,47.71,771000,27.0174992767156,27.1193453472875,26.485636463729,26.9948668165885,1362644.61869453,0.45,1.0
2010-09-29,47.34,47.79,47.07,47.53,715100,26.7855165604129,27.0401317368427,26.6327474545551,26.8930207460166,1263848.46540657,0.0,1.0
2010-09-30,47.97,48.37,47.33,47.83,1275100,27.1419778074146,27.3683024086855,26.7798584453811,27.0627641969698,2253577.37133256,0.0,1.0
2010-10-01,48.18,48.33,47.26,48.28,1393000,27.2607982230818,27.3456699485584,26.7402516401587,27.3173793733996,2461950.65349091,0.0,1.0
2010-10-04,48.42,48.51,47.85,48.14,685100,27.3965929838444,27.4475160191303,27.0740804270333,27.2381657629548,1210827.27401767,0.0,1.0
2010-10-05,48.44,49.13,48.31,49.13,865400,27.4079092139079,27.7983191511003,27.3343537184949,27.7983191511003,1529484.63426492,0.0,1.0
2010-10-06,48.37,48.61,47.82,48.31,447200,27.3683024086855,27.5040971694481,27.057106081938,27.3343537184949,790369.226303757,0.0,1.0
2010-10-07,48.87,49.06,48.48,48.58,673700,27.6512081602742,27.7587123458779,27.430541674035,27.4871228243528,1190679.22128989,0.0,1.0
2010-10-08,48.71,49.14,48.47,48.99,598300,27.5606783197658,27.803977266132,27.4248835590033,27.7191055406554,1057419.29359914,0.0,1.0
2010-10-11,48.76,48.96,48.49,48.69,505100,27.5889688949247,27.7021311955601,27.4361997890668,27.5493620897023,892700.125684317,0.0,1.0
2010-10-12,48.87,48.93,48.37,48.7,1209000,27.6512081602742,27.6851568504648,27.3683024086855,27.555020204734,2136754.01297236,0.0,1.0
2010-10-13,49.55,50.0,48.86,49.2,744800,28.0359599824347,28.2905751588645,27.6455500452424,27.8379259563227,1316339.44488157,0.0,1.0
2010-10-14,49.45,49.89,49.15,49.51,613700,27.979378832117,28.228335893515,27.8096353811638,28.0133275223076,1084636.83851211,0.0,1.0
2010-10-15,49.59,50.33,49.5,49.84,803900,28.0585924425618,28.477292954913,28.0076694072759,28.2000453183561,1420791.19191769,0.0,1.0
2010-10-18,50.13,50.15,49.59,49.68,887900,28.3641306542776,28.3754468843411,28.0585924425618,28.1095154778478,1569250.52780658,0.0,1.0
2010-10-19,49.56,50.3,48.88,49.39,963000,28.0416180974665,28.4603186098177,27.6568662753059,27.9454301419264,1701980.24358345,0.0,1.0
2010-10-20,50.75,51.19,49.73,49.84,589600,28.7149337862475,28.9638908476455,28.1378060530066,28.2000453183561,1042043.14809636,0.0,1.0
2010-10-21,50.87,51.46,50.57,51.02,500500,28.7828311666288,29.1166599535034,28.6130877156756,28.8677028921053,884570.209671353,0.0,1.0
2010-10-22,51.47,51.51,50.76,50.94,624300,29.1223180685351,29.1449505286622,28.7205919012792,28.8224379718512,1103370.99280285,0.0,1.0
2010-10-25,51.56,51.97,51.52,51.73,445400,29.1732411038211,29.4052238201238,29.150608643694,29.2694290593612,787187.954820422,0.0,1.0
2010-10-26,50.82,51.44,50.8,51.15,402800,28.7545405914699,29.1053437234398,28.7432243614063,28.9412583875184,711897.863048195,0.0,1.0
2010-10-27,50.38,50.88,49.97,50.59,581500,28.5055835300719,28.7884892816605,28.2736008137692,28.6244039457391,1027727.42642136,0.0,1.0
2010-10-28,49.69,50.96,49.32,50.89,419100,28.1151735928796,28.8337542019147,27.905823336704,28.7941473966923,740706.043702825,0.0,1.0
2010-10-29,49.59,50.14,49.48,49.49,394500,28.0585924425618,28.3697887693093,27.9963531772123,28.0020112922441,697228.666763936,0.0,1.0
2010-11-01,49.91,50.65,49.67,49.9,438900,28.2396521235786,28.6583526359297,28.103857362816,28.2339940085468,775700.030019494,0.0,1.0
2010-11-02,50.05,50.7,49.89,50.27,841000,28.3188657340234,28.6866432110886,28.228335893515,28.4433442647224,1486360.73193528,0.0,1.0
2010-11-03,50.18,50.65,49.87,50.15,690600,28.3924212294364,28.6583526359297,28.2170196634515,28.3754468843411,1220547.8257723,0.0,1.0
2010-11-04,52.06,52.06,50.59,50.78,562300,29.4561468554097,29.4561468554097,28.6244039457391,28.7319081313428,993793.863932474,0.0,1.0
2010-11-05,52.67,52.98,51.32,51.97,592000,29.8012918723479,29.9766934383328,29.0374463430585,29.4052238201238,1046284.84340748,0.0,1.0
2010-11-08,52.32,52.87,52.04,52.57,511200,29.6032578462358,29.9144541729833,29.4448306253462,29.7447107220301,903481.101266727,0.0,1.0
2010-11-09,50.26,52.52,49.93,52.52,1104400,28.4376861496906,29.7164201468713,28.2509683536421,29.7164201468713,1951886.79232976,0.0,1.0
2010-11-10,51.82,51.83,50.32,50.36,840100,29.3203520946472,29.326010209679,28.4716348398812,28.4942673000083,1484770.09619362,0.0,1.0
2010-11-11,51.42,51.85,51.15,51.37,506100,29.0940274933763,29.3373264397425,28.9412583875184,29.0657369182174,894467.498730614,0.0,1.0
2010-11-12,51.25,51.58,50.99,51.07,662900,28.9978395378361,29.1845573338846,28.85072854701,28.8959934672642,1171591.59238989,0.0,1.0
2010-11-15,50.74,51.95,50.73,51.56,1078400,28.7092756712157,29.3939075900602,28.7036175561839,29.1732411038211,1905935.09312605,0.0,1.0
2010-11-16,48.98,50.56,48.68,50.4,722800,27.7134474256237,28.6074296006438,27.5437039746705,28.5168997601354,1277457.23786305,0.0,1.0
2010-11-17,49.62,49.97,48.84,49.16,343500,28.0755667876571,28.2736008137692,27.6342338151789,27.8152934961956,607092.641402819,0.0,1.0
2010-11-18,50.22,50.79,50.02,50.22,530100,28.4150536895635,28.7375662463746,28.3018913889281,28.4150536895635,936884.451841729,0.0,1.0
2010-11-19,50.99,51.09,49.69,50.13,548900,28.85072854701,28.9073096973278,28.1151735928796,28.3641306542776,970111.065112102,0.0,1.0
2010-11-22,51.02,51.18,50.6,50.77,730000,28.8677028921053,28.9582327326137,28.6300620607709,28.726250016311,1290182.32379638,0.0,1.0
2010-11-23,50.63,50.82,50.4,50.45,506900,28.6470364058662,28.7545405914699,28.5168997601354,28.5451903352943,895881.397167652,0.0,1.0
2010-11-24,52.24,52.24,50.83,51.12,728900,29.5579929259816,29.5579929259816,28.7601987065017,28.9242840424231,1288238.21344546,0.0,1.0
2010-11-26,51.8,52.21,51.63,51.88,202700,29.3090358645836,29.5410185808863,29.2128479090435,29.3543007848378,358246.516484283,0.0,1.0
2010-11-29,51.7,51.91,51.08,51.15,557900,29.2524547142659,29.3712751299331,28.901651582296,28.9412583875184,986017.422528769,0.0,1.0
2010-11-30,51.07,51.64,50.89,51.25,635500,28.8959934672642,29.2185060240753,28.7941473966923,28.9978395378361,1123165.57092137,0.0,1.0
2010-12-01,51.07,51.67,50.37,51.67,1098900,28.8959934672642,29.2354803691706,28.4999254150401,29.2354803691706,1942166.24057513,0.0,1.0
2010-12-02,52.42,52.44,51.24,51.29,571000,29.6598389965536,29.6711552266171,28.9921814228044,29.0204719979632,1009170.00943525,0.0,1.0
2010-12-03,52.26,52.36,51.69,52.09,527300,29.5693091560452,29.6258903063629,29.2467965992341,29.4731212005051,931935.807312098,0.0,1.0
2010-12-06,52.3,52.43,51.56,52.11,564600,29.5919416161723,29.6654971115853,29.1732411038211,29.4844374305686,997858.821938954,0.0,1.0
2010-12-07,52.98,53.32,52.57,52.87,614600,29.9766934383328,30.1690693494131,29.7447107220301,29.9144541729833,1086227.47425378,0.0,1.0
2010-12-08,52.25,53.11,51.91,52.93,723000,29.5636510410134,30.0502489337459,29.3712751299331,29.948402863174,1277810.71247231,0.0,1.0
2010-12-09,51.37,52.62,51.31,52.48,596800,29.0657369182174,29.773001297189,29.0317882280268,29.6937876867442,1054768.2340297,0.0,1.0
2010-12-10,52.35,52.75,51.47,51.52,305800,29.6202321913311,29.8465567926021,29.1223180685351,29.150608643694,540462.677557444,0.0,1.0
2010-12-13,52.72,53.2,52.15,52.5,403800,29.8295824475067,30.1011719690318,29.5070698906957,29.7051039168077,713665.236094493,0.0,1.0
2010-12-14,51.85,53.14,51.65,52.84,335300,29.3373264397425,30.0672232788412,29.224164139107,29.897479827888,592600.182423187,0.0,1.0
2010-12-15,51.2,52.27,51.16,51.71,531900,28.9695489626773,29.574967271077,28.9469165025502,29.2581128292977,940065.723325061,0.0,1.0
2010-12-16,50.94,51.2,50.32,51.08,446800,29.0770531482809,29.2254637061638,28.7231510487141,29.1569665256025,782747.546112513,0.45,1.0
2010-12-17,51.04,51.29,50.84,51.03,1021800,29.134134132082,29.2768365915848,29.0199721644798,29.1284260337019,1790088.27801649,0.0,1.0
2010-12-20,51.71,51.99,51.13,51.26,349700,29.5165767235494,29.6764034781925,29.185507017503,29.2597122964445,612638.35469012,0.0,1.0
2010-12-21,52.01,52.09,51.58,51.77,346100,29.6878196749527,29.7334844619936,29.442371444608,29.5508253138301,606331.525759939,0.0,1.0
2010-12-22,52.73,53.07,51.89,52.03,572400,30.0988027583207,30.2928781032444,29.6193224943914,29.6992358717129,1002785.79989884,0.0,1.0
2010-12-23,53.03,53.24,52.62,52.62,463400,30.270045709724,30.3899157757063,30.0360136761394,30.0360136761394,811829.035068347,0.0,1.0
2010-12-27,53.8,53.88,52.54,52.67,410300,30.7095692849924,30.7552340720333,29.9903488890986,30.06455416804,718803.308348174,0.0,1.0
2010-12-28,53.85,53.95,53.29,53.95,478200,30.738109776893,30.7951907606941,30.4184562676068,30.7951907606941,837757.109559094,0.0,1.0
2010-12-29,54.13,54.16,53.69,54.0,259500,30.8979365315361,30.9150608266764,30.6467802028112,30.8237312525946,454617.252050574,0.0,1.0
2010-12-30,54.1,54.25,53.83,53.91,324400,30.8808122363957,30.9664337120974,30.7266935801328,30.7723583671736,568315.362486346,0.0,1.0
2010-12-31,53.98,54.38,53.84,54.08,306100,30.8123150558344,31.0406389910388,30.7324016785129,30.8693960396355,536255.648757923,0.0,1.0
2011-01-03,54.62,54.83,54.18,54.36,678700,31.1776333521615,31.2975034181438,30.9264770234366,31.0292227942786,1189012.44303169,0.0,1.0
2011-01-04,53.7,54.93,53.53,54.81,536000,30.6524883011913,31.3545844019449,30.5554506287295,31.2860872213836,939016.751827008,0.0,1.0
2011-01-05,54.01,54.13,53.46,53.54,605600,30.8294393509748,30.8979365315361,30.5154939400687,30.5611587271096,1060948.77781051,0.0,1.0
2011-01-06,53.91,54.17,53.27,53.8,1060000,30.7723583671736,30.9207689250565,30.4070400708466,30.7095692849924,1857010.74055341,0.0,1.0
2011-01-07,53.92,54.43,53.32,53.84,912800,30.7780664655538,31.0691794829394,30.4355805627472,30.7324016785129,1599131.51318599,0.0,1.0
2011-01-10,53.95,54.08,53.16,53.59,576500,30.7951907606941,30.8693960396355,30.3442509886654,30.5896992190101,1009968.57729155,0.0,1.0
2011-01-11,53.56,54.21,53.09,54.15,360000,30.5725749238698,30.943601318577,30.3042943000046,30.9093527282963,630682.893018138,0.0,1.0
2011-01-12,53.49,54.25,53.25,54.1,421200,30.532618235209,30.9664337120974,30.3956238740864,30.8808122363957,737898.984831223,0.0,1.0
2011-01-13,53.6,53.84,53.25,53.58,465200,30.5954073173902,30.7324016785129,30.3956238740864,30.58399112063,814982.44953344,0.0,1.0
2011-01-14,54.11,54.13,53.2,53.54,411200,30.8865203347759,30.8979365315361,30.3670833821858,30.5611587271096,720380.015580717,0.0,1.0
2011-01-18,54.25,54.32,53.81,54.13,715600,30.9664337120974,31.0063904007582,30.7152773833726,30.8979365315361,1253657.43956606,0.0,1.0
2011-01-19,53.47,54.33,53.19,54.33,474900,30.5212020384488,31.0120984991383,30.3613752838057,31.0120984991383,831975.849706428,0.0,1.0
2011-01-20,53.98,54.57,53.43,53.57,718000,30.8123150558344,31.1490928602609,30.4983696449284,30.5782830222499,1257861.99218618,0.0,1.0
2011-01-21,54.68,54.74,53.85,54.18,547900,31.2118819424421,31.2461305327228,30.738109776893,30.9264770234366,959864.325235107,0.0,1.0
2011-01-24,54.89,55.25,54.27,54.8,457600,31.3317520084244,31.5372435501084,30.9778499088576,31.2803791230034,801668.032903057,0.0,1.0
2011-01-25,55.37,55.37,54.27,54.61,518500,31.6057407306697,31.6057407306697,30.9778499088576,31.1719252537814,908358.555638625,0.0,1.0
2011-01-26,55.25,55.57,54.81,55.56,569700,31.5372435501084,31.7199026982719,31.2860872213836,31.7141945998918,998055.678201205,0.0,1.0
2011-01-27,55.72,55.89,55.2,55.47,538300,31.8055241739736,31.9025618464355,31.5087030582079,31.6628217144708,943046.114754622,0.0,1.0
2011-01-28,54.65,55.83,54.38,55.83,537300,31.1947576473018,31.8683132561548,31.0406389910388,31.8683132561548,941294.217829572,0.0,1.0
2011-01-31,55.43,55.71,54.88,54.98,528200,31.6399893209504,31.7998160755935,31.3260439100443,31.3831248938454,925351.955811613,0.0,1.0
2011-02-01,55.73,55.93,54.94,55.84,586200,31.8112322723537,31.9253942399559,31.360292500325,31.8740213545349,1026961.97746454,0.0,1.0
2011-02-02,55.68,56.32,55.64,55.73,308300,31.7826917804531,32.1480100767802,31.7598593869327,31.8112322723537,540109.821993034,0.0,1.0
2011-02-03,56.12,56.36,55.44,55.71,614900,32.033848109178,32.1708424703006,31.6456974193305,31.7998160755935,1077241.41921348,0.0,1.0
2011-02-04,55.62,56.42,55.18,56.35,768800,31.7484431901725,32.2050910605813,31.4972868614476,32.1651343719205,1346858.35597873,0.0,1.0
2011-02-07,55.93,56.22,55.63,55.63,560200,31.9253942399559,32.0909290929791,31.7541512885526,31.7541512885526,981412.657413226,0.0,1.0
2011-02-08,55.43,56.12,55.39,55.86,619900,31.6399893209504,32.033848109178,31.6171569274299,31.8854375512951,1086000.90383873,0.0,1.0
2011-02-09,55.34,55.54,55.12,55.31,557000,31.5886164355294,31.7027784031316,31.463038271167,31.5714921403891,975806.587253064,0.0,1.0
2011-02-10,55.38,55.76,55.16,55.21,807700,31.6114488290498,31.828356567494,31.4858706646874,31.514411156588,1415007.1463632,0.0,1.0
2011-02-11,55.55,55.77,55.0,55.36,690700,31.7084865015117,31.8340646658741,31.3945410906057,31.6000326322896,1210035.2061323,0.0,1.0
2011-02-14,56.13,56.2,55.21,55.63,341200,32.0395562075581,32.0795128962189,31.514411156588,31.7541512885526,597747.230827191,0.0,1.0
2011-02-15,55.75,55.95,55.28,55.56,393200,31.8226484691139,31.9368104367161,31.5543678452487,31.7141945998918,688845.870929812,0.0,1.0
2011-02-16,55.97,56.6,55.44,55.95,525200,31.9482266334763,32.3078368314233,31.6456974193305,31.9368104367161,920096.265036463,0.0,1.0
2011-02-17,56.02,56.25,55.77,55.83,451600,31.9767671253769,32.1080533881194,31.8340646658741,31.8683132561548,791156.651352754,0.0,1.0
2011-02-18,56.59,56.59,56.09,56.23,535500,32.3021287330432,32.3021287330432,32.0167238140377,32.0966371913592,938140.80336448,0.0,1.0
2011-02-22,56.28,56.94,56.01,56.12,626000,32.1251776832597,32.501912176347,31.9710590269968,32.033848109178,1096687.47508154,0.0,1.0
2011-02-23,56.69,57.11,56.2,56.2,1057200,32.3592097168443,32.5989498488089,32.0795128962189,32.0795128962189,1852105.42916326,0.0,1.0
2011-02-24,57.04,57.06,56.26,56.56,1159900,32.5589931601481,32.5704093569083,32.1137614864995,32.2850044379028,2032025.24336594,0.0,1.0
2011-02-25,58.14,58.26,57.12,57.12,1549200,33.1868839819602,33.2553811625216,32.604657947189,32.604657947189,2714038.71628806,0.0,1.0
2011-02-28,59.17,59.66,58.18,58.18,1592600,33.7748181151116,34.054514935737,33.2097163754807,33.2097163754807,2790071.04283524,0.0,1.0
2011-03-01,56.94,59.46,56.84,59.46,981300,32.501912176347,33.9403529681348,32.4448311925459,33.9403529681348,1719136.45255194,0.0,1.0
2011-03-02,56.2,57.09,55.91,56.94,821200,32.0795128962189,32.5875336520487,31.9139780431957,32.501912176347,1438657.75485137,0.0,1.0
2011-03-03,56.65,57.09,56.45,56.74,924500,32.3363773233238,32.5875336520487,32.2222153557216,32.3877502087448,1619628.70720908,0.0,1.0
2011-03-04,56.02,56.88,55.65,56.66,738800,31.9767671253769,32.4676635860664,31.7655674853128,32.3420854217039,1294301.44822722,0.0,1.0
2011-03-07,55.29,56.53,55.03,56.29,577900,31.5600759436288,32.2678801427625,31.411665385746,32.1308857816399,1012421.23298662,0.0,1.0
2011-03-08,56.16,56.4,55.39,55.54,567000,32.0566805026984,32.1936748638211,31.6171569274299,31.7027784031316,993325.556503569,0.0,1.0
2011-03-09,56.15,56.68,55.55,56.0,351000,32.0509724043183,32.3535016184642,31.7084865015117,31.9653509286167,614915.820692685,0.0,1.0
2011-03-10,55.5,55.94,55.15,55.59,441800,31.6799460096112,31.931102338336,31.4801625663073,31.7313188950322,773988.061487259,0.0,1.0
2011-03-11,56.14,56.18,55.27,55.36,686900,32.0452643059382,32.0680966994586,31.5486597468686,31.6000326322896,1203377.99781711,0.0,1.0
2011-03-14,55.86,56.26,55.61,55.61,336800,31.8854375512951,32.1137614864995,31.7427350917924,31.7427350917924,590038.88435697,0.0,1.0
2011-03-15,55.81,56.32,54.43,54.57,481500,31.8568970593946,32.1480100767802,31.0691794829394,31.1490928602609,843538.36941176,0.0,1.0
2011-03-16,55.22,56.02,55.04,55.85,557300,31.5201192549681,31.9767671253769,31.4173734841261,31.879729452915,976332.156330579,0.0,1.0
2011-03-17,56.01,56.04,55.39,56.02,390900,31.9710590269968,31.9881833221371,31.6171569274299,31.9767671253769,684816.508002195,0.0,1.0
2011-03-18,56.07,57.0,56.02,56.5,590600,32.0053076172774,32.5361607666277,31.9767671253769,32.2507558476222,1034670.32393476,0.0,1.0
2011-03-21,56.57,56.92,56.32,56.71,353600,32.2907125362829,32.4904959795868,32.1480100767802,32.3706259136045,619470.752697817,0.0,1.0
2011-03-22,55.46,56.84,55.39,56.53,559100,31.6571136160907,32.4448311925459,31.6171569274299,32.2678801427625,979485.570795671,0.0,1.0
2011-03-23,55.0,55.47,54.81,55.47,521500,31.3945410906057,31.6628217144708,31.2860872213836,31.6628217144708,913614.246413774,0.0,1.0
2011-03-24,55.18,55.43,53.99,55.27,529900,31.4972868614476,31.6399893209504,30.8180231542145,31.5486597468686,928330.1805842,0.0,1.0
2011-03-25,55.84,56.0,55.27,55.3,527600,31.8740213545349,31.9653509286167,31.5486597468686,31.565784042009,924300.817656583,0.0,1.0
2011-03-28,55.51,55.96,55.31,55.95,450800,31.6856541079913,31.9425185350962,31.5714921403891,31.9368104367161,789755.133812713,0.0,1.0
2011-03-29,55.65,55.82,54.39,55.2,509000,32.0452643059382,32.1431563981576,31.3197111518415,31.7861381794751,883932.481553945,0.49,1.0
2011-03-30,56.2,56.39,55.69,55.93,670700,32.3619740160598,32.4713828250109,32.0682977394016,32.2064983401819,1164741.68050733,0.0,1.0
2011-03-31,56.82,57.18,56.05,56.05,614500,32.7189922347423,32.9262931359128,32.2755986405721,32.2755986405721,1067144.42026503,0.0,1.0
2011-04-01,57.06,57.31,56.65,57.04,515900,32.8571928355226,33.0011517946688,32.6211001425229,32.8456761187909,895915.063327466,0.0,1.0
2011-04-04,57.12,57.32,56.88,57.19,371400,32.8917429857177,33.0069101530346,32.7535423849374,32.9320514942786,644975.488505177,0.0,1.0
2011-04-05,57.13,57.43,56.84,57.1,483300,32.8975013440836,33.070252095059,32.730508951474,32.880226268986,839301.705962713,0.0,1.0
2011-04-06,57.43,57.5,56.87,57.24,526600,33.070252095059,33.1105606036199,32.7477840265715,32.9608432861079,914496.748106693,0.0,1.0
2011-04-07,56.53,57.44,56.43,57.36,404200,32.5519998421327,33.0760104534248,32.4944162584743,33.029943586498,701936.167080756,0.0,1.0
2011-04-08,56.4,56.9,56.11,56.67,382900,32.4771411833767,32.7650591016691,32.3101487907672,32.6326168592546,664946.458127712,0.0,1.0
2011-04-11,56.47,56.96,56.21,56.42,418100,32.5174496919377,32.7996092518642,32.3677323744256,32.4886579001084,726074.99123321,0.0,1.0
2011-04-12,56.89,57.06,56.02,56.08,775600,32.7593007433032,32.8571928355226,32.2583235654745,32.2928737156696,1346911.65558593,0.0,1.0
2011-04-13,57.15,57.41,56.91,57.11,550300,32.9090180608152,33.0587353783273,32.7708174600349,32.8859846273519,955654.311589659,0.0,1.0
2011-04-14,57.57,57.76,56.83,56.83,631500,33.1508691121808,33.2602779211319,32.7247505931081,32.7247505931081,1096666.7231853,0.0,1.0
2011-04-15,58.35,58.48,57.57,57.57,579100,33.6000210647169,33.6748797234729,33.1508691121808,33.1508691121808,1005668.5659487,0.0,1.0
2011-04-18,57.6,57.84,57.11,57.67,530800,33.1681441872784,33.3063447880587,32.8859846273519,33.2084526958393,921790.493534053,0.0,1.0
2011-04-19,58.44,58.44,57.79,57.8,265100,33.6518462900095,33.6518462900095,33.2775529962295,33.2833113545953,460374.264950787,0.0,1.0
2011-04-20,59.0,59.47,58.25,59.11,415600,33.9743143584969,34.2449572016917,33.5424374810584,34.0376563005212,721733.476097878,0.0,1.0
2011-04-21,59.25,59.33,58.78,59.12,458600,34.1182733176431,34.1643401845699,33.8476304744483,34.0434146588871,796407.536425617,0.0,1.0
2011-04-25,60.0,60.0,59.03,59.22,479700,34.5501501950816,34.5501501950816,33.9915894335945,34.1009982425456,833049.924167834,0.0,1.0
2011-04-26,61.05,61.41,59.87,60.0,805100,35.1547778234956,35.362078724666,34.4752915363256,34.5501501950816,1398141.53418287,0.0,1.0
2011-04-27,61.46,61.46,60.9,61.18,546200,35.3908705164953,35.3908705164953,35.0684024480078,35.2296364822516,948534.22676771,0.0,1.0
2011-04-28,62.31,62.77,61.36,61.36,660400,35.8803309775923,36.1452154624212,35.3332869328368,35.3332869328368,1146854.63814975,0.0,1.0
2011-04-29,62.75,63.7,62.07,62.65,709000,36.1336987456895,36.680742790445,35.7421303768119,36.0761151620311,1231253.69238064,0.0,1.0
2011-05-02,62.9,63.6,62.44,63.2,590400,36.2200741211772,36.6231592067865,35.9551896363483,36.3928248721526,1025292.21436041,0.0,1.0
2011-05-03,62.42,63.83,62.0,62.84,1016700,35.9436729196166,36.755601449201,35.701821868251,36.1855239709822,1765607.37523751,0.0,1.0
2011-05-04,62.84,62.92,62.28,62.55,781100,36.1855239709822,36.2315908379089,35.8630559024947,36.0185315783726,1356462.98888366,0.0,1.0
2011-05-05,62.97,63.61,62.49,62.61,689500,36.2603826297382,36.6289175651524,35.9839814281775,36.0530817285677,1197389.87432504,0.0,1.0
2011-05-06,61.64,63.55,61.38,63.4,1097000,35.4945209670805,36.5943674149573,35.3448036495685,36.5079920394696,1905056.84138444,0.0,1.0
2011-05-09,61.52,62.0,61.28,61.65,655100,35.4254206666904,35.701821868251,35.28722006591,35.5002793254464,1137650.62606285,0.0,1.0
2011-05-10,62.53,62.61,61.8,61.86,727300,36.0070148616409,36.0530817285677,35.5866547009341,35.6212048511292,1263033.58317128,0.0,1.0
2011-05-11,62.01,62.5,61.55,62.32,494300,35.7075802266169,35.9897397865434,35.4426957417879,35.8860893359581,858404.372558181,0.0,1.0
2011-05-12,61.88,62.07,61.31,61.66,418000,35.6327215678608,35.7421303768119,35.3044951410076,35.5060376838122,725901.330627798,0.0,1.0
2011-05-13,61.65,61.99,61.22,61.94,411700,35.5002793254464,35.6960635098852,35.252669915715,35.6672717180559,714960.712486756,0.0,1.0
2011-05-16,61.78,62.38,61.28,61.46,391600,35.5751379842024,35.9206394861532,35.28722006591,35.3908705164953,680054.930798673,0.0,1.0
2011-05-17,61.75,61.88,61.18,61.54,610800,35.5578629091048,35.6327215678608,35.2296364822516,35.4369373834221,1060718.97786473,0.0,1.0
2011-05-18,62.29,62.58,61.53,61.85,479400,35.8688142608606,36.0358066534701,35.4311790250562,35.6154464927633,832528.942351593,0.0,1.0
2011-05-19,62.84,63.43,62.43,62.57,503000,36.1855239709822,36.5252671145671,35.9494312779824,36.0300482951043,873512.845229142,0.0,1.0
2011-05-20,61.53,62.78,61.47,62.65,400900,35.4311790250562,36.1509738207871,35.3966288748611,36.0761151620311,696205.367102115,0.0,1.0
2011-05-23,61.37,61.69,60.8,60.81,671500,35.3390452912027,35.5233127589098,35.0108188643494,35.0165772227152,1166130.96535063,0.0,1.0
2011-05-24,61.92,62.11,61.39,61.6,496600,35.6557550013242,35.7651638102753,35.3505620079344,35.4714875336171,862398.56648269,0.0,1.0
2011-05-25,62.28,62.52,61.47,61.76,271500,35.8630559024947,36.0012565032751,35.3966288748611,35.5636212674707,471488.543697242,0.0,1.0
2011-05-26,63.09,63.19,61.92,61.96,333900,36.3294829301283,36.3870665137868,35.6557550013242,35.6787884347876,579852.761475172,0.0,1.0
2011-05-27,63.23,63.31,62.71,63.26,286600,36.4100999472502,36.456166814177,36.1106653122261,36.4273750223477,497711.295114657,0.0,1.0
2011-05-31,64.28,64.28,63.56,63.76,617500,37.0147275756641,37.0147275756641,36.6001257733231,36.7152929406401,1072354.23842743,0.0,1.0
2011-06-01,62.77,64.11,62.72,63.95,761500,36.1452154624212,36.9168354834447,36.116423670592,36.8247017495912,1322425.51022265,0.0,1.0
2011-06-02,62.95,63.37,62.64,62.68,835800,36.2488659130065,36.490716964372,36.0703568036652,36.0933902371286,1451455.34004477,0.0,1.0
2011-06-03,63.96,64.43,62.25,62.32,525200,36.830460107957,37.1011029511518,35.8457808273972,35.8860893359581,912065.499630907,0.0,1.0
2011-06-06,63.78,64.17,61.9,61.9,1043500,36.7268096573718,36.9513856336398,35.6442382845925,35.6442382845925,1812148.41748829,0.0,1.0
2011-06-07,64.46,65.09,63.7,63.89,528300,37.1183780262494,37.4811546032977,36.680742790445,36.7901515993961,917448.97839872,0.0,1.0
2011-06-08,64.96,65.39,64.23,64.25,574500,37.4062959445417,37.6539053542731,36.9859357838349,36.9974525005666,997680.178099688,0.0,1.0
2011-06-09,65.02,65.29,64.09,65.29,541500,37.4408460947368,37.5963217706147,36.905318766713,37.5963217706147,940372.178313282,0.0,1.0
2011-06-10,63.38,64.91,63.22,64.91,834000,36.4964753227379,37.3775041527125,36.4043415888843,37.3775041527125,1448329.44914733,0.0,1.0
2011-06-13,64.09,64.5,63.35,63.66,931300,36.905318766713,37.1414114597127,36.4792002476403,36.6577093569816,1617301.21821452,0.0,1.0
2011-06-14,64.76,64.83,64.16,64.55,643400,37.2911287772248,37.3314372857857,36.9456272752739,37.170203251542,1117332.33522948,0.0,1.0
2011-06-15,63.94,64.53,63.58,64.35,843300,36.8189433912253,37.1586865348103,36.6116424900548,37.055036084225,1464479.88545077,0.0,1.0
2011-06-16,63.64,64.34,62.09,63.83,1047700,36.6461926402499,37.0492777258592,35.7536470935436,36.755601449201,1819442.16291565,0.0,1.0
2011-06-17,64.08,64.32,63.15,64.04,1218200,36.8995604083472,37.0377610091275,36.3640330803234,36.8765269748838,2115533.49514541,0.0,1.0
2011-06-20,64.78,65.28,63.86,64.0,627700,37.3026454939565,37.5905634122488,36.7728765242985,36.8534935414204,1090067.62017959,0.0,1.0
2011-06-21,65.26,65.35,64.39,65.23,664200,37.5790466955171,37.6308719208097,37.0780695176884,37.5617716204196,1153453.74115546,0.0,1.0
2011-06-22,64.39,65.75,64.3,65.18,515400,37.0780695176884,37.8612062554436,37.0262442923958,37.5329798285903,895046.7603004,0.0,1.0
2011-06-23,62.92,63.69,62.32,63.69,857800,36.2315908379089,36.6749844320791,35.8860893359581,36.6749844320791,1489660.67323571,0.0,1.0
2011-06-24,63.76,63.76,62.46,62.92,1816800,36.7152929406401,36.7152929406401,35.96670635308,36.2315908379089,3155065.87914972,0.0,1.0
2011-06-27,63.71,64.08,63.5,63.64,725000,36.6865011488108,36.8995604083472,36.5655756231281,36.6461926402499,1259039.38924678,0.0,1.0
2011-06-28,63.22,63.76,62.95,63.69,539400,36.6865011488108,36.9998625948779,36.5298204257773,36.959241666684,929520.85732235,0.49,1.0
2011-06-29,63.6,63.98,63.14,63.55,576400,36.9070147590062,37.1275283692015,36.640077230875,36.8779998102962,993281.094105676,0.0,1.0
2011-06-30,63.62,63.92,63.35,63.61,793300,36.9186207384901,37.0927104307496,36.7619400154566,36.9128177487481,1367053.9416274,0.0,1.0
2011-07-01,64.88,65.09,63.8,63.85,619000,37.6497974459799,37.7716602305615,37.0230745538458,37.0520895025557,1066691.52888864,0.0,1.0
2011-07-05,65.93,66.13,64.7,64.87,532800,38.259111368888,38.3751711637276,37.5453436306242,37.6439944562379,918147.409679918,0.0,1.0
2011-07-06,66.57,66.57,65.62,65.83,816200,38.6305027123748,38.6305027123748,38.0792186868865,38.2010814714682,1406516.35844735,0.0,1.0
2011-07-07,67.59,68.15,66.88,67.01,800500,39.222407666057,39.547375091608,38.8103953943763,38.8858342610221,1379461.33905551,0.0,1.0
2011-07-08,67.27,67.35,66.55,66.8,383700,39.0367119943136,39.0831359122494,38.6188967328909,38.7639714764404,661210.887939535,0.0,1.0
2011-07-11,66.21,66.87,65.96,66.6,390300,38.4215950816635,38.8045924046343,38.2765203381139,38.6479116816008,672584.335581967,0.0,1.0
2011-07-12,66.8,68.0,65.81,65.93,329000,38.7639714764404,39.4603302454783,38.1894754919842,38.259111368888,566949.132478778,0.0,1.0
2011-07-13,65.65,67.14,65.52,67.14,867300,38.0966276561125,38.9612731276678,38.0211887894667,38.9612731276678,1494574.41519406,0.0,1.0
2011-07-14,65.27,66.02,65.2,65.61,659400,37.8761140459172,38.3113382765658,37.8354931177233,38.0734156971446,1136310.81445746,0.0,1.0
2011-07-15,66.92,67.05,65.14,65.61,693400,38.8336073533442,38.90904621999,37.8006751792714,38.0734156971446,1194901.30231242,0.0,1.0
2011-07-18,66.65,67.01,65.82,66.76,535000,38.6769266303107,38.8858342610221,38.1952784817262,38.7407595174725,921938.558894062,0.0,1.0
2011-07-19,67.75,67.89,66.89,66.95,341900,39.3152555019287,39.3964973583165,38.8161983841183,38.8510163225702,589179.052870804,0.0,1.0
2011-07-20,68.25,68.41,67.45,67.86,298000,39.6054049890278,39.6982528248995,39.1411658096693,39.3790883890905,513528.393552207,0.0,1.0
2011-07-21,69.03,69.22,68.44,68.5,639900,40.0580381889024,40.1682949940001,39.7156617941255,39.7504797325774,1102707.44642301,0.0,1.0
2011-07-22,69.32,69.48,68.66,68.83,274100,40.2263248914199,40.3191727272916,39.8433275684491,39.9419783940628,472342.727089462,0.0,1.0
2011-07-25,69.11,69.29,68.25,68.54,475300,40.1044621068383,40.208915922194,39.6054049890278,39.7736916915453,819060.555219341,0.0,1.0
2011-07-26,68.97,69.35,68.46,69.0,561300,40.0232202504505,40.2437338606459,39.7272677736095,40.0406292196765,967260.024499509,0.0,1.0
2011-07-27,67.35,68.76,67.22,68.58,781500,39.0831359122494,39.9013574658689,39.0076970456037,39.7969036505132,1346719.59584245,0.0,1.0
2011-07-28,67.21,67.66,66.25,67.26,647400,39.0018940558617,39.2630285942509,38.4448070406314,39.0309090045716,1115631.81874395,0.0,1.0
2011-07-29,67.07,67.23,63.26,63.27,592400,38.9206521994739,39.0135000353457,36.7097131077788,36.7155160975208,1020853.08839036,0.0,1.0
2011-08-01,67.24,68.26,66.75,67.68,771200,39.0193030250876,39.6112079787698,38.7349565277305,39.2746345737349,1328970.12452168,0.0,1.0
2011-08-02,65.39,67.98,65.39,67.18,825000,37.945749922821,39.4487242659943,37.945749922821,38.9844850866358,1421680.95530393,0.0,1.0
2011-08-03,65.28,65.77,63.15,65.68,853400,37.8819170356591,38.1662635330163,36.645880220617,38.1140366253384,1470621.24515924,0.0,1.0
2011-08-04,62.29,64.69,62.21,64.14,707300,36.1468231028065,37.5395406408822,36.1003991848706,37.2203762050732,1218854.47234723,0.0,1.0
2011-08-05,60.18,62.89,59.54,62.83,982400,34.9223922672483,36.4950024873254,34.5510009237614,36.4601845488735,1692920.44907949,0.0,1.0
2011-08-08,55.85,59.61,55.79,58.48,1214300,32.40969770897,34.5916218519553,32.3748797705181,33.9358840111113,2092542.0412431,0.0,1.0
2011-08-09,61.88,61.91,55.98,57.02,1439500,35.9089005233852,35.9263094926112,32.4851365756158,33.0886475087819,2480617.86080001,0.0,1.0
2011-08-10,60.42,63.95,60.23,60.3,1451100,35.0616640210559,37.1101193999755,34.9514072159582,34.9920281441521,2500607.55665639,0.0,1.0
2011-08-11,64.51,65.78,60.48,60.73,1052800,37.4350868255265,38.1720665227583,35.0964819595077,35.2415567030573,1814237.22393209,0.0,1.0
2011-08-12,64.07,65.99,63.76,65.01,728200,37.1797552768793,38.2939293073399,36.9998625948779,37.7252363126256,1254870.3898816,0.0,1.0
2011-08-15,67.05,67.1,64.51,64.54,723200,38.90904621999,38.9380611686999,37.4350868255265,37.4524957947525,1246254.14166764,0.0,1.0
2011-08-16,66.7,67.32,65.88,66.12,999400,38.7059415790206,39.0657269430235,38.2300964201781,38.3693681739856,1722215.69300696,0.0,1.0
2011-08-17,66.56,67.62,65.73,67.15,589900,38.6246997226329,39.239816635283,38.1430515740484,38.9670761174098,1016544.96428338,0.0,1.0
2011-08-18,63.39,65.24,62.68,64.56,1017000,36.7851519744245,37.8587050766912,36.3731397027438,37.4641017742364,1752544.88672011,0.0,1.0
2011-08-19,61.78,63.92,61.54,62.24,967100,35.8508706259654,37.0927104307496,35.7115988721578,36.1178081540966,1666554.72954476,0.0,1.0
2011-08-22,62.08,63.37,61.47,63.13,695500,36.0249603182249,36.7735459949406,35.670977943964,36.634274241133,1198520.12656228,0.0,1.0
2011-08-23,64.24,64.41,61.8,62.53,793900,37.278406102493,37.3770569281067,35.8624766054494,36.2860948566141,1368087.89141308,0.0,1.0
2011-08-24,65.16,65.27,63.6,64.09,663200,37.8122811587554,37.8761140459172,36.9070147590062,37.1913612563633,1142859.16310008,0.0,1.0
2011-08-25,63.25,66.51,62.92,65.76,899600,36.7039101180368,38.595684773923,36.5124114565514,38.1604605432743,1550235.37865626,0.0,1.0
2011-08-26,64.23,64.44,61.43,62.76,743000,37.272603112751,37.3944658973327,35.647765984996,36.4195636206797,1280374.48459493,0.0,1.0
2011-08-29,66.11,66.12,64.72,65.24,727400,38.3635651842437,38.3693681739856,37.5569496101082,37.8587050766912,1253491.79016736,0.0,1.0
2011-08-30,66.4,66.79,64.96,65.93,583300,38.5318518867612,38.7581684866985,37.6962213639157,38.259111368888,1005171.51664094,0.0,1.0
2011-08-31,66.82,67.17,66.05,66.82,835300,38.7755774559244,38.9786820968938,38.3287472457918,38.7755774559244,1439430.42662469,0.0,1.0
2011-09-01,66.03,67.21,65.82,66.79,605400,38.3171412663078,39.0018940558617,38.1952784817262,38.7581684866985,1043255.33374666,0.0,1.0
2011-09-02,64.96,66.19,64.62,64.62,584900,37.6962213639157,38.4099891021795,37.4989197126883,37.4989197126883,1007928.71606941,0.0,1.0
2011-09-06,65.04,65.31,63.1,63.1,676700,37.7426452818516,37.8993260048851,36.6168652719071,36.6168652719071,1166123.03327778,0.0,1.0
2011-09-07,67.76,67.8,64.64,65.97,792500,39.3210584916707,39.3442704506386,37.5105256921723,38.2823233278559,1365675.34191317,0.0,1.0
2011-09-08,67.42,68.37,66.92,67.5,907600,39.1237568404433,39.6750408659316,38.8336073533442,39.1701807583792,1564021.3757986,0.0,1.0
2011-09-09,64.8,67.14,64.44,66.91,570400,37.603373528044,38.9612731276678,37.3944658973327,38.8278043636022,982941.596248921,0.0,1.0
2011-09-12,65.53,65.54,63.94,64.02,424400,38.0269917792087,38.0327947689507,37.1043164102336,37.1507403281694,731347.148401196,0.0,1.0
2011-09-13,65.86,66.18,64.89,65.79,585100,38.2184904406941,38.4041861124375,37.6556004357219,38.1778695125002,1008273.36599797,0.0,1.0
2011-09-14,65.07,66.33,63.91,66.29,1020900,37.7600542510775,38.4912309585673,37.0869074410076,38.4680189995993,1759265.56032701,0.0,1.0
2011-09-15,64.32,65.77,64.06,65.66,1167400,37.3248300204289,38.1662635330163,37.1739522871373,38.1024306458545,2011721.63299612,0.0,1.0
2011-09-16,63.24,64.02,62.26,63.95,2337400,36.6981071282948,37.1507403281694,36.1294141335806,37.1101193999755,4027923.71506351,0.0,1.0
2011-09-19,61.72,62.96,60.22,61.3,1387400,35.8160526875135,36.5356234155193,34.9456042262162,35.5723271183503,2390836.55441051,0.0,1.0
2011-09-20,60.17,62.06,59.96,61.75,1794700,34.9165892775063,36.0133543387409,34.7947264929247,35.8334616567395,3092716.13391995,0.0,1.0
2011-09-21,56.18,60.39,55.97,60.09,2017100,32.6011963704554,35.0442550518299,32.4793335858738,34.8701653595704,3475966.85447704,0.0,1.0
2011-09-22,55.51,57.06,54.03,54.03,1345800,32.2123960577426,33.1118594677499,31.3535535759293,31.3535535759293,2319149.36927034,0.0,1.0
2011-09-23,56.09,56.18,54.2,55.66,886800,32.5489694627776,32.6011963704554,31.452204401543,32.2994409038724,1528177.78322851,0.0,1.0
2011-09-26,56.49,56.72,55.21,56.5,632500,32.7810890524569,32.9145578165225,32.0383063654832,32.7868920421989,1089955.39906634,0.0,1.0
2011-09-27,56.69,57.58,56.49,57.23,1158900,32.8971488472965,33.4136149343329,32.7810890524569,33.2105102933636,1997074.01103239,0.0,1.0
2011-09-28,55.45,57.23,55.43,57.01,1640000,32.4619246166479,33.5039845953247,32.4502160775616,33.3751906653759,2801374.25842468,0.49,1.0
2011-09-29,57.0,57.01,55.84,56.87,831900,33.3693363958328,33.3751906653759,32.6902411288299,33.2932308917721,1421014.17413628,0.0,1.0
2011-09-30,55.26,56.82,55.24,56.28,867500,32.3506934953284,33.2639595440565,32.3389849562422,32.9478289887275,1481824.49340452,0.0,1.0
2011-10-03,53.09,55.86,53.02,54.88,1115300,31.0803170044695,32.7019496679161,31.0393371176676,32.1282312526895,1905105.31123235,0.0,1.0
2011-10-04,55.83,55.88,51.72,52.68,1100000,32.6843868592868,32.7136582070024,30.2782820770609,30.8402919532013,1878970.53918729,0.0,1.0
2011-10-05,54.6,56.07,52.31,55.96,574500,31.9643117054819,32.8248893283218,30.6236839801055,32.7604923633474,981335.067966454,0.0,1.0
2011-10-06,56.33,56.4,53.94,54.4,458600,32.9771003364432,33.0180802232451,31.5779299156355,31.8472263146194,783359.899337537,0.0,1.0
2011-10-07,54.08,56.74,54.0,56.52,727700,31.6598896892393,33.2171253877115,31.6130555328942,33.0883314577626,1243024.41942417,0.0,1.0
2011-10-10,57.44,57.49,54.86,54.86,875500,33.6269242557305,33.6561956034461,32.1165227136033,32.1165227136033,1495489.73368952,0.0,1.0
2011-10-11,55.31,57.22,54.8,56.75,805100,32.3799648430441,33.4981303257816,32.0813970963445,33.2229796572546,1375235.61918153,0.0,1.0
2011-10-12,55.7,57.03,55.42,55.89,768000,32.6082813552261,33.3868992044622,32.4443618080185,32.7195124765455,1311863.06735985,0.0,1.0
2011-10-13,55.48,56.09,54.32,55.05,574500,32.4794874252772,32.8365978674081,31.8003921582743,32.2277538349227,981335.067966454,0.0,1.0
2011-10-14,56.82,57.03,55.76,56.02,491300,33.2639595440565,33.3868992044622,32.6434069724849,32.7956179806062,839216.569002468,0.0,1.0
2011-10-17,55.0,56.4,54.84,56.4,623100,32.1984824872071,33.0180802232451,32.104814174517,33.0180802232451,1064351.40269782,0.0,1.0
2011-10-18,56.62,56.7,54.85,55.23,717900,33.1468741531939,33.1937083095389,32.1106684440602,32.333130686699,1226284.50007505,0.0,1.0
2011-10-19,55.9,56.9,55.77,56.47,765600,32.7253667460887,33.3107937004015,32.649261242028,33.059060110047,1307763.49527435,0.0,1.0
2011-10-20,56.78,56.85,54.78,56.09,813100,33.240542465884,33.2815223526859,32.0696885572583,32.8365978674081,1388900.85946653,0.0,1.0
2011-10-21,58.26,58.39,56.91,57.69,799700,34.106974358267,34.1830798623277,33.3166479699446,33.7732809943087,1366011.58198916,0.0,1.0
2011-10-24,59.73,60.19,57.94,58.17,574000,34.9675519811069,35.2368483800908,33.9196377328869,34.0542859323788,980480.99044864,0.0,1.0
2011-10-25,58.51,59.37,58.36,59.3,632200,34.2533310968452,34.7567982775543,34.1655170536983,34.7158183907524,1079895.613522,0.0,1.0
2011-10-26,58.75,59.2,57.71,59.15,996300,34.3938335658803,34.6572756953211,33.7849895333949,34.6280043476054,1701834.861993,0.0,1.0
2011-10-27,61.55,61.96,59.46,60.63,1311000,36.0330290379563,36.2730540892246,34.8094867034424,35.4944362399885,2239391.25170412,0.0,1.0
2011-10-28,60.52,61.68,60.12,61.19,784900,35.430039275014,36.109134542017,35.1958684932889,35.8222753344037,1340730.88746191,0.0,1.0
2011-10-31,60.64,61.29,58.79,59.5,905400,35.5002905095316,35.8808180298349,34.4172506440528,34.8329037816149,1546563.5692547,0.0,1.0
2011-11-01,58.27,60.0,58.21,58.92,992100,34.1128286278101,35.1256172587714,34.0777030105514,34.4933561481135,1694660.61084337,0.0,1.0
2011-11-02,59.89,60.82,58.81,59.4,860500,35.0612202937969,35.6056673613079,34.4289591831391,34.7743610861836,1469867.40815515,0.0,1.0
2011-11-03,60.02,60.71,58.25,60.44,858200,35.1373257978576,35.5412703963335,34.1011200887239,35.383205118669,1465938.65157321,0.0,1.0
2011-11-04,60.45,60.5,57.04,59.84,482800,35.3890593882121,35.4183307359278,33.3927534740053,35.0319489460813,824697.251199659,0.0,1.0
2011-11-07,60.85,61.64,59.63,60.47,548200,35.6232301699373,36.0857174638444,34.9090092856756,35.4007679272984,936410.59052952,0.0,1.0
2011-11-08,61.49,61.64,59.56,60.95,680200,35.9979034206975,36.0857174638444,34.8680293988737,35.6817728653686,1161887.055232,0.0,1.0
2011-11-09,58.81,60.63,58.54,60.13,819600,34.4289591831391,35.4944362399885,34.2708939054746,35.201722762832,1400003.86719809,0.0,1.0
2011-11-10,59.17,59.7,58.41,59.58,693700,34.6397128866917,34.9499891724775,34.1947884014139,34.87973793796,1184947.14821293,0.0,1.0
2011-11-11,60.77,60.87,59.32,59.7,503700,35.5763960135923,35.6349387090235,34.7275269298386,34.9499891724775,860397.691444215,0.0,1.0
2011-11-14,60.0,60.93,59.62,60.51,764200,35.1256172587714,35.6700643262823,34.9031550161325,35.4241850054709,1305372.07822448,0.0,1.0
2011-11-15,60.75,61.09,59.48,59.66,474200,35.564687474506,35.7637326389724,34.8211952425287,34.926572094305,810007.117893284,0.0,1.0
2011-11-16,59.62,60.7,59.53,60.2,566100,34.9031550161325,35.5354161267904,34.8504665902443,35.2427026496339,966986.565667204,0.0,1.0
2011-11-17,57.86,59.55,57.55,59.49,596100,33.8728035765418,34.8621751293306,33.6913212207049,34.8270495120718,1018231.21673595,0.0,1.0
2011-11-18,58.02,58.22,57.16,58.21,492600,33.9664718892319,34.0835572800945,33.4630047085228,34.0777030105514,841437.170548781,0.0,1.0
2011-11-21,56.39,57.25,55.99,57.21,539000,33.012225953702,33.515693134411,32.7780551719768,33.4922760562385,920695.564201771,0.0,1.0
2011-11-22,56.26,56.87,56.12,56.33,586800,32.9361204496413,33.2932308917721,32.8541606760375,32.9771003364432,1002345.37490464,0.0,1.0
2011-11-23,54.45,55.86,54.42,55.77,448000,31.876497662335,32.7019496679161,31.8589348537056,32.649261242028,765253.455959915,0.0,1.0
2011-11-25,54.71,55.8,54.11,54.3,151900,32.0287086704564,32.6668240506574,31.6774524978686,31.7886836191881,259468.749911408,0.0,1.0
2011-11-28,55.06,56.46,54.52,56.35,655800,32.2336081044659,33.0532058405038,31.9174775491369,32.9888088755294,1120208.07236275,0.0,1.0
2011-11-29,55.03,55.36,54.65,55.16,657800,32.2160452958365,32.4092361907597,31.9935830531976,32.2921507998971,1123624.382434,0.0,1.0
2011-11-30,57.73,57.83,56.01,56.75,2446700,33.7966980724812,33.8552407679125,32.7897637110631,33.2229796572546,4179342.92566322,0.0,1.0
2011-12-01,57.04,57.8,56.54,57.55,918800,33.3927534740053,33.8376779592831,33.1000399968489,33.6913212207049,1569452.84673207,0.0,1.0
2011-12-02,57.51,58.84,57.46,57.5,518200,33.6679041425324,34.4465219917684,33.6386327948167,33.6620498729892,885165.939460775,0.0,1.0
2011-12-05,57.88,58.54,57.37,58.32,660900,33.8845121156281,34.2708939054746,33.5859443689286,34.1420999755258,1128919.66304444,0.0,1.0
2011-12-06,57.57,57.92,57.28,57.69,277500,33.7030297597911,33.9079291938006,33.5332559430404,33.7732809943087,474013.022385885,0.0,1.0
2011-12-07,58.44,58.62,56.82,57.22,416200,34.2123512100433,34.3177280618196,33.2639595440565,33.4981303257816,710934.125827046,0.0,1.0
2011-12-08,56.88,58.15,56.68,58.0,476800,33.2990851613153,34.0425773932926,33.1819997704527,33.9547633501456,814448.320985908,0.0,1.0
2011-12-09,57.85,58.18,56.82,57.02,667300,33.8669493069987,34.060140201922,33.2639595440565,33.3810449349191,1139851.85527244,0.0,1.0
2011-12-12,56.71,57.14,56.23,57.14,456500,33.1995625790821,33.4512961694366,32.9185576410119,33.4512961694366,779772.773762725,0.0,1.0
2011-12-13,56.37,57.67,55.93,57.16,510300,33.0005174146157,33.7615724552224,32.742929554718,33.4630047085228,871671.51467934,0.0,1.0
2011-12-14,56.81,57.31,56.04,56.09,762400,33.2581052745134,33.5508187516698,32.8073265196925,32.8365978674081,1302297.39916035,0.0,1.0
2011-12-15,58.02,58.39,56.64,57.1,1208100,34.2533310968452,34.4717684030471,33.438618981822,33.7101896868297,2046340.01294128,0.49,1.0
2011-12-16,59.2,59.36,57.96,58.0,1384800,34.9499689922998,35.0444283679547,34.2179088309746,34.2415236748883,2345643.2827755,0.0,1.0
2011-12-19,59.03,59.59,58.87,59.39,661300,34.8496059056665,35.1802137204586,34.7551465300117,35.06213950089,1120142.91081704,0.0,1.0
2011-12-20,60.91,61.04,59.36,60.01,733200,35.9595035696112,36.0362518123308,35.0444283679547,35.4281695815526,1241930.71557697,0.0,1.0
2011-12-21,60.77,60.98,60.19,60.74,403700,35.8768516159132,36.0008295464602,35.5344363791643,35.8591404829779,683807.187504671,0.0,1.0
2011-12-22,61.81,61.99,60.8,61.12,584900,36.4908375576698,36.5971043552815,35.8945627488485,36.0834815001582,990732.781697999,0.0,1.0
2011-12-23,61.52,62.2,61.06,61.85,256000,36.3196299392954,36.7210822858285,36.0480592342876,36.5144524015835,433625.563540242,0.0,1.0
2011-12-27,62.14,62.59,60.98,61.33,317000,36.685660019958,36.9513270139873,36.0008295464602,36.2074594307052,536950.404852565,0.0,1.0
2011-12-28,61.38,62.35,61.34,62.35,437100,36.2369779855974,36.809637950505,36.2133631416837,36.809637950505,740381.772747811,0.0,1.0
2011-12-29,62.35,62.4,61.39,61.65,435700,36.809637950505,36.8391565053971,36.2428816965758,36.3963781820149,738010.382947201,0.0,1.0
2011-12-30,62.24,62.94,62.15,62.24,373200,36.7446971297423,37.1579568982323,36.6915637309364,36.7446971297423,632144.766848508,0.0,1.0
2012-01-03,61.83,63.91,61.37,63.15,572100,36.5026449796267,37.7306168631399,36.2310742746189,37.2819348287793,969051.503520985,0.0,1.0
2012-01-04,60.95,61.58,60.76,61.3,530600,35.9831184135249,36.3550522051659,35.8709479049348,36.1897482977699,898756.734431455,0.0,1.0
2012-01-05,61.92,62.1,60.43,60.85,540500,36.5557783784325,36.6620451760443,35.6761254426466,35.9240813037406,915525.848021488,0.0,1.0
2012-01-06,61.33,62.08,60.94,61.86,400200,36.2074594307052,36.6502377540874,35.9772147025465,36.520356112562,677878.713003144,0.0,1.0
2012-01-09,61.06,61.53,60.82,61.45,365300,36.0480592342876,36.3255336502738,35.9063701708053,36.2783039624464,618763.352973635,0.0,1.0
2012-01-10,61.44,61.83,61.09,61.69,430900,36.2724002514679,36.5026449796267,36.0657703672229,36.4199930259287,729879.903630822,0.0,1.0
2012-01-11,61.2,61.58,60.98,61.2,716900,36.1307111879856,36.3550522051659,36.0008295464602,36.1307111879856,1214320.96289844,0.0,1.0
2012-01-12,59.61,59.7,59.36,59.6,6436500,35.1920211424154,35.2451545412213,35.0444283679547,35.186117431437,10902464.6083077,0.0,1.0
2012-01-13,59.66,60.1,59.3,59.36,1843100,35.2215396973076,35.4813029803584,35.0090061020841,35.0444283679547,3121934.67250398,0.0,1.0
2012-01-17,60.01,60.87,59.73,59.9,1120700,35.4281695815526,35.9358887256975,35.2628656741566,35.3632287607899,1898297.53538886,0.0,1.0
2012-01-18,60.86,60.92,59.91,60.19,825800,35.9299850147191,35.9654072805896,35.3691324717683,35.5344363791643,1398781.21238879,0.0,1.0
2012-01-19,60.88,61.15,60.67,61.11,915400,35.9417924366759,36.1011926330935,35.8178145061289,36.0775777891798,1550550.15962788,0.0,1.0
2012-01-20,61.11,61.18,60.36,60.72,898200,36.0775777891798,36.1189037660288,35.6347994657976,35.847333061021,1521415.94207752,0.0,1.0
2012-01-23,61.29,61.6,60.77,61.17,536800,36.1838445867915,36.3668596271228,35.8768516159132,36.1130000550504,909258.603548445,0.0,1.0
2012-01-24,62.18,62.2,60.89,61.09,475000,36.7092748638717,36.7210822858285,35.9476961476543,36.0657703672229,804578.682350058,0.0,1.0
2012-01-25,63.34,63.44,61.76,62.06,725900,37.3941053373695,37.4531424471537,36.4613190027777,36.6384303321305,1229565.61161665,0.0,1.0
2012-01-26,64.18,64.33,63.65,63.68,669700,37.8900170595575,37.9785727242339,37.5771203777008,37.594831510636,1134371.2496207,0.0,1.0
2012-01-27,64.59,64.85,63.71,64.0,1074800,38.1320692096731,38.2855656951122,37.6125426435713,37.7837502619458,1820549.82692598,0.0,1.0
2012-01-30,63.78,64.29,63.51,64.09,542400,37.6538686204203,37.9549578803202,37.4944684240027,37.8368836607516,918744.162750888,0.0,1.0
2012-01-31,64.5,64.65,63.83,64.01,1752400,38.0789358108672,38.1674914755437,37.6833871753125,37.7896539729242,2968302.49042156,0.0,1.0
2012-02-01,64.83,65.21,64.36,64.78,731100,38.2737582731554,38.4980992903357,37.9962838571692,38.2442397182632,1238373.63087606,0.0,1.0
2012-02-02,64.68,65.17,64.14,64.78,587000,38.1852026084789,38.474484446422,37.8664022156438,38.2442397182632,994289.866398915,0.0,1.0
2012-02-03,65.14,65.95,64.62,65.4,662300,38.4567733134867,38.9349739027394,38.1497803426084,38.6102697989258,1121836.76067462,0.0,1.0
2012-02-06,64.93,65.62,64.64,65.47,605800,38.3327953829397,38.7401514404513,38.1615877645652,38.6515957757748,1026134.2437214,0.0,1.0
2012-02-07,64.16,64.94,64.01,64.8,752800,37.8782096376006,38.3386990939181,37.7896539729242,38.2560471402201,1275130.17278553,0.0,1.0
2012-02-08,63.64,64.44,63.49,64.27,895900,37.5712166667223,38.0435135449966,37.4826610020459,37.9431504583633,1517520.08740509,0.0,1.0
2012-02-09,63.41,63.8,62.93,63.65,523500,37.4354313142185,37.6656760423772,37.1520531872539,37.5771203777008,886730.400442642,0.0,1.0
2012-02-10,62.86,63.47,62.77,62.95,619300,37.1107272104049,37.470853580089,37.057593811599,37.1638606092107,1049001.21679872,0.0,1.0
2012-02-13,63.84,63.92,62.98,63.49,615800,37.6892908862909,37.7365205741183,37.181571742146,37.4826610020459,1043072.74229719,0.0,1.0
2012-02-14,62.85,63.64,62.63,63.61,456400,37.1048234994264,37.5712166667223,36.974941857901,37.553505533787,773073.074999088,0.0,1.0
2012-02-15,62.45,63.38,62.27,63.06,460300,36.8686750602893,37.4177201812832,36.7624082626775,37.2288014299734,779679.089443645,0.0,1.0
2012-02-16,63.15,63.46,62.47,62.47,947800,37.2819348287793,37.4649498691106,36.8804824822461,36.8804824822461,1605430.89501344,0.0,1.0
2012-02-17,63.05,63.45,62.53,63.23,564900,37.222897718995,37.4590461581322,36.9159047481167,37.3291645166067,956855.784546417,0.0,1.0
2012-02-21,61.95,63.31,61.46,63.07,723800,36.5734895113678,37.3763942044342,36.2842076734248,37.2347051409519,1226008.52691573,0.0,1.0
2012-02-22,61.44,62.61,61.43,62.01,726500,36.2724002514679,36.9631344359441,36.2664965404895,36.6089117772384,1230581.9215312,0.0,1.0
2012-02-23,62.02,62.02,61.25,61.57,374900,36.6148154882168,36.6148154882168,36.1602297428778,36.3491484941875,635024.311606394,0.0,1.0
2012-02-24,62.91,62.97,62.0,62.67,520300,37.140245765297,37.1756680311676,36.60300806626,36.9985567018147,881310.08089839,0.0,1.0
2012-02-27,62.24,62.47,61.88,62.47,618400,36.7446971297423,36.8804824822461,36.5321635345188,36.8804824822461,1047476.7519269,0.0,1.0
2012-02-28,61.59,62.64,61.41,62.42,442800,36.3609559161444,36.9808455688794,36.2546891185326,36.850963927354,750036.716936012,0.0,1.0
2012-02-29,62.0,62.14,61.39,61.72,761100,36.60300806626,36.685660019958,36.2428816965758,36.437704158864,1289189.12660343,0.0,1.0
2012-03-01,62.53,62.63,62.01,62.01,435000,36.9159047481167,36.974941857901,36.6089117772384,36.6089117772384,736824.688046896,0.0,1.0
2012-03-02,61.99,62.56,61.75,62.33,498000,36.5971043552815,36.933615881052,36.4554152917992,36.7978305285481,843537.229074378,0.0,1.0
2012-03-05,63.51,63.51,61.79,61.99,547600,37.4944684240027,37.4944684240027,36.479030135713,36.5971043552815,927552.1820103,0.0,1.0
2012-03-06,62.95,63.51,62.59,62.59,521000,37.1638606092107,37.4944684240027,36.9513270139873,36.9513270139873,882495.775798696,0.0,1.0
2012-03-07,62.6,63.34,62.19,63.01,598700,36.9572307249657,37.3941053373695,36.7151785748501,37.1992828750813,1014107.90973259,0.0,1.0
2012-03-08,62.51,63.05,62.35,62.87,326100,36.9040973261598,37.222897718995,36.809637950505,37.1166309213833,552364.438556536,0.0,1.0
2012-03-09,63.39,63.43,62.4,62.4,452100,37.4236238922616,37.4472387361753,36.8391565053971,36.8391565053971,765789.520611498,0.0,1.0
2012-03-12,63.89,64.19,63.34,63.34,437700,37.718809441183,37.8959207705359,37.3941053373695,37.3941053373695,741398.08266236,0.0,1.0
2012-03-13,64.63,64.68,63.74,64.25,776400,38.1556840535868,38.1852026084789,37.6302537765066,37.9313430364065,1315105.02942439,0.0,1.0
2012-03-14,64.12,64.84,63.67,64.75,617400,37.8545947936869,38.2796619841338,37.5889277996576,38.2265285853279,1045782.90206932,0.0,1.0
2012-03-15,63.57,64.28,63.38,64.2,742300,37.5298906898733,37.9490541693418,37.4177201812832,37.9018244815143,1257344.74928094,0.0,1.0
2012-03-16,63.82,63.95,63.41,63.42,1243800,37.677483464334,37.7542317070536,37.4354313142185,37.4413350251969,2106810.45285685,0.0,1.0
2012-03-19,64.29,64.32,63.5,63.56,610000,37.9549578803202,37.9726690132555,37.4885647130243,37.5239869788949,1033248.41312323,0.0,1.0
2012-03-20,64.32,64.88,63.81,64.05,525500,37.9726690132555,38.3032768280475,37.6715797533556,37.8132688168379,890118.100157801,0.0,1.0
2012-03-21,63.47,64.54,63.46,64.54,617700,37.470853580089,38.1025506547809,37.4649498691106,38.1025506547809,1046291.05702659,0.0,1.0
2012-03-22,62.57,63.18,61.96,63.18,549400,36.9395195920304,37.2996459617146,36.5793932223462,37.2996459617146,930601.111753942,0.0,1.0
2012-03-23,63.28,63.6,62.57,62.78,509300,37.3586830714989,37.5476018228086,36.9395195920304,37.0634975225774,862677.73246502,0.0,1.0
2012-03-26,64.15,64.15,63.51,63.95,581700,37.8723059266222,37.8723059266222,37.4944684240027,37.7542317070536,985312.462153745,0.0,1.0
2012-03-27,64.29,64.72,64.04,64.29,604500,37.9549578803202,38.2088174523927,37.8073651058595,37.9549578803202,1023932.23890655,0.0,1.0
2012-03-28,63.86,64.08,63.2,64.08,618000,38.0317061230398,38.1627267203945,37.6386443309758,38.1627267203945,1037699.43615786,0.56,1.0
2012-03-29,64.65,64.8,63.35,63.58,745500,38.502189177177,38.5915214026461,37.7279765564449,37.8649526354975,1251787.91206422,0.0,1.0
2012-03-30,65.75,66.02,64.78,65.06,894100,39.1572921639503,39.3180901697947,38.5796104392502,38.7463639267925,1501305.93182645,0.0,1.0
2012-04-02,65.85,66.03,65.57,65.75,652600,39.2168469809297,39.3240456514926,39.0500934933874,39.1572921639503,1095797.17158029,0.0,1.0
2012-04-03,65.86,66.12,65.49,65.75,654200,39.2228024626276,39.3776449867741,39.0024496398039,39.1572921639503,1098483.77206226,0.0,1.0
2012-04-04,65.34,65.61,64.75,65.37,519600,38.9131174143348,39.0739154201791,38.5617439941564,38.9309838594286,872473.506517195,0.0,1.0
2012-04-05,65.23,65.33,64.92,65.16,426000,38.8476071156575,38.9071619326369,38.6629871830213,38.8059187437719,715307.378322411,0.0,1.0
2012-04-09,64.58,64.99,64.02,64.23,384600,38.4605008052914,38.7046755549069,38.1269938302068,38.2520589458635,645791.590851642,0.0,1.0
2012-04-10,63.09,64.88,63.04,64.88,1088700,37.5731340322985,38.6391652562296,37.5433566238088,38.6391652562296,1828063.71544509,0.0,1.0
2012-04-11,63.54,63.93,63.24,63.58,587200,37.8411307087057,38.0733944949254,37.6624662577676,37.8649526354975,985982.376880095,0.0,1.0
2012-04-12,64.63,64.63,63.28,63.43,424400,38.4902782137811,38.4902782137811,37.6862881845593,37.7756204100284,712620.777840449,0.0,1.0
2012-04-13,64.87,65.42,64.29,64.65,643700,38.6332097745317,38.9607612679183,38.2877918360512,38.502189177177,1080852.95639938,0.0,1.0
2012-04-16,66.03,66.52,65.26,65.39,435500,39.3240456514926,39.6158642546916,38.8654735607513,38.9428948228245,731259.068684062,0.0,1.0
2012-04-17,66.31,66.44,65.79,66.36,507400,39.4907991390349,39.5682204011081,39.1811140907421,39.5205765475246,851988.177842234,0.0,1.0
2012-04-18,65.89,66.37,65.83,66.14,457600,39.2406689077214,39.5265320292225,39.2049360175338,39.3895559501699,768367.737841164,0.0,1.0
2012-04-19,65.81,66.09,65.47,65.97,427500,39.1930250541379,39.3597785416802,38.990538676408,39.288312761305,717826.066274252,0.0,1.0
2012-04-20,67.21,67.44,66.02,66.02,492100,40.0267924918494,40.163768570902,39.3180901697947,39.3180901697947,826297.560733472,0.0,1.0
2012-04-23,66.93,66.99,66.14,66.63,694900,39.8600390043071,39.8957718944948,39.3895559501699,39.6813745533689,1166824.17182217,0.0,1.0
2012-04-24,68.09,68.1,66.84,66.93,695000,40.5508748812681,40.556830362966,39.8064396690257,39.8600390043071,1166992.08435229,0.0,1.0
2012-04-25,68.76,68.79,68.12,68.53,547000,40.94989215503,40.9677586001238,40.5687413263619,40.8129160759774,918481.539770796,0.0,1.0
2012-04-26,68.19,68.83,67.95,68.69,588000,40.6104296982475,40.9915805269156,40.4674981374969,40.9082037831444,987325.677121074,0.0,1.0
2012-04-27,68.21,68.47,67.5,68.28,670200,40.6223406616433,40.7771831857898,40.1995014610897,40.6640290335289,1125349.77688188,0.0,1.0
2012-04-30,67.67,68.4,67.29,68.29,608400,40.3007446499546,40.7354948139042,40.0744363454329,40.6699845152269,1021579.83326609,0.0,1.0
2012-05-01,68.07,68.7,67.51,67.61,578600,40.5389639178722,40.9141592648424,40.2054569427876,40.265011759767,971541.899289547,0.0,1.0
2012-05-02,68.23,68.53,67.54,67.8,697900,40.6342516250392,40.8129160759774,40.2233233878814,40.3781659120278,1171861.54772585,0.0,1.0
2012-05-03,68.15,68.54,68.11,68.42,906200,40.5866077714557,40.8188715576753,40.5627858446639,40.7474057773001,1521623.34797129,0.0,1.0
2012-05-04,67.95,68.34,67.73,67.78,863400,40.4674981374969,40.6997619237166,40.3364775401423,40.366254948632,1449756.7850788,0.0,1.0
2012-05-07,68.84,68.91,67.58,67.58,572700,40.9975360086135,41.0392243804991,40.2471453146732,40.2471453146732,961635.060012313,0.0,1.0
2012-05-08,68.62,68.87,68.12,68.37,779200,40.8665154112589,41.0154024537073,40.5687413263619,40.7176283688104,1308374.43471555,0.0,1.0
2012-05-09,68.53,68.97,67.94,67.95,783600,40.8129160759774,41.0749572706867,40.461542655799,40.4674981374969,1315762.58604094,0.0,1.0
2012-05-10,68.36,69.0,68.0,68.89,428800,40.7116728871124,41.0928237157805,40.4972755459866,41.0273134171032,720008.929165846,0.0,1.0
2012-05-11,68.56,68.72,67.81,68.11,671400,40.8307825210712,40.9260702282382,40.3841213937258,40.5627858446639,1127364.72724335,0.0,1.0
2012-05-14,67.48,68.33,67.44,68.15,738100,40.1875904976938,40.6938064420186,40.163768570902,40.5866077714557,1239362.38483515,0.0,1.0
2012-05-15,67.14,67.71,66.86,67.4,782800,39.9851041199639,40.3245665767464,39.8183506324215,40.1399466441103,1314419.28579996,0.0,1.0
2012-05-16,66.55,67.65,66.32,67.5,503100,39.6337306997854,40.2888336865588,39.4967546207328,40.1995014610897,844767.939046961,0.0,1.0
2012-05-17,64.51,66.43,64.51,66.43,563700,38.4188124334058,39.5622649194102,38.4188124334058,39.5622649194102,946522.932301277,0.0,1.0
2012-05-18,63.68,65.11,63.54,64.81,531700,37.9245074524769,38.7761413352822,37.8411307087057,38.597476884344,892790.922662033,0.0,1.0
2012-05-21,64.69,64.9,63.63,63.7,673100,38.5260111039687,38.6510762196255,37.8947300439872,37.9364184158728,1130219.24025544,0.0,1.0
2012-05-22,64.85,65.18,64.57,64.8,779900,38.6212988111358,38.8178297071678,38.4545453235935,38.5915214026461,1309549.8224264,0.0,1.0
2012-05-23,65.45,65.59,64.05,64.65,761000,38.9786277130121,39.0620044567833,38.1448602753006,38.502189177177,1277814.35423323,0.0,1.0
2012-05-24,65.65,65.97,64.8,65.6,476100,39.0977373469709,39.288312761305,38.5915214026461,39.0679599384812,799431.55591385,0.0,1.0
2012-05-25,65.29,66.06,65.13,65.82,585700,38.8833400058451,39.3419120965864,38.7880522986781,39.1989805358359,983463.688928255,0.0,1.0
2012-05-29,66.41,66.41,65.6,65.64,432900,39.5503539560143,39.5503539560143,39.0679599384812,39.091781865273,726893.342900873,0.0,1.0
2012-05-30,64.81,65.7,64.79,65.66,546300,38.597476884344,39.1275147554606,38.5855659209481,39.1036928286688,917306.152059938,0.0,1.0
2012-05-31,65.11,65.63,64.34,64.86,683700,38.7761413352822,39.085826383575,38.3175692445409,38.6272542928337,1148017.96844843,0.0,1.0
2012-06-01,63.84,64.81,63.83,63.89,540300,38.0197951596439,38.597476884344,38.013839677946,38.0495725681336,907231.40025258,0.0,1.0
2012-06-04,63.42,64.09,62.89,64.0,482800,37.7696649283305,38.1686822020924,37.4540243983397,38.1150828668109,810681.695432066,0.0,1.0
2012-06-05,64.9,65.0,63.13,63.18,621100,38.6510762196255,38.7106310366049,37.5969559590902,37.6267333675799,1042904.72459167,0.0,1.0
2012-06-06,66.13,66.16,64.76,65.34,771300,39.383600468472,39.4014669135658,38.5676994758543,38.9131174143348,1295109.34483586,0.0,1.0
2012-06-07,65.65,66.83,65.51,66.7,643700,39.0977373469709,39.8004841873277,39.0143606031998,39.7230629252545,1080852.95639938,0.0,1.0
2012-06-08,66.67,66.67,65.29,65.63,432500,39.7051964801607,39.7051964801607,38.8833400058451,39.085826383575,726221.692780383,0.0,1.0
2012-06-11,65.03,67.15,65.0,67.1,448500,38.7284974816987,39.9910596016618,38.7106310366049,39.9612821931721,753087.697600003,0.0,1.0
2012-06-12,65.82,65.94,64.74,65.31,522000,39.1989805358359,39.2704463162111,38.5557885124584,38.895250969241,876503.407240137,0.0,1.0
2012-06-13,65.45,66.29,65.22,65.58,464900,38.9786277130121,39.478888175639,38.8416516339595,39.0560489750853,780625.352540116,0.0,1.0
2012-06-14,66.47,66.75,65.43,65.45,709800,39.5860868462019,39.7528403337442,38.9667167496162,38.9786277130121,1191843.13881044,0.0,1.0
2012-06-15,67.02,67.05,66.08,66.68,969800,39.9136383395886,39.9315047846824,39.3538230599823,39.7111519618586,1628415.71712928,0.0,1.0
2012-06-18,67.58,67.89,66.4,66.63,748800,40.2471453146732,40.4317652473093,39.5443984743164,39.6813745533689,1257329.02555827,0.0,1.0
2012-06-19,67.1,67.87,66.74,67.65,764400,39.9612821931721,40.4198542839134,39.7468848520463,40.2888336865588,1283523.3802574,0.0,1.0
2012-06-20,67.08,67.41,66.53,67.09,579000,39.9493712297762,40.1459021258082,39.6218197363896,39.9553267114742,972213.549410039,0.0,1.0
2012-06-21,66.25,67.55,65.99,67.44,730100,39.4550662488473,40.2292788695794,39.3002237247008,40.163768570902,1225929.38242533,0.0,1.0
2012-06-22,66.02,66.65,65.25,66.6,803400,39.3180901697947,39.6932855167648,38.8595180790533,39.6635081082751,1349009.26700522,0.0,1.0
2012-06-25,65.92,66.18,65.24,65.29,647000,39.2585353528153,39.4133778769617,38.8535625973554,38.8833400058451,1086394.06989343,0.0,1.0
2012-06-26,66.22,66.56,65.79,66.14,586000,39.4371998037534,39.6396861814834,39.1811140907421,39.3895559501699,983967.426518624,0.0,1.0
2012-06-27,65.47,66.11,65.28,66.11,451600,39.3240456514926,39.708456667484,39.2099236311202,39.708456667484,751861.908157402,0.56,1.0
2012-06-28,66.33,66.33,64.63,64.86,556600,39.840597954231,39.840597954231,38.8195061930039,38.9576539018758,926674.796457949,0.0,1.0
2012-06-29,67.67,67.72,66.89,67.55,585000,40.6454585189629,40.6754906295873,40.1769575932235,40.5733814534646,973957.520531622,0.0,1.0
2012-07-02,68.46,68.55,67.6,67.92,615900,41.1199658668273,41.1740236659511,40.6034135640889,40.7956190720846,1025402.4562315,0.0,1.0
2012-07-03,68.69,69.18,68.39,68.72,207900,41.2581135756992,41.5524282598176,41.0779209119532,41.2761328420738,346129.518835084,0.0,1.0
2012-07-05,68.68,69.1,68.39,68.71,305700,41.2521071535743,41.5043768828187,41.0779209119532,41.2701264199489,508955.237652165,0.0,1.0
2012-07-06,68.68,68.93,68.11,68.13,496600,41.2521071535743,41.402267706696,40.909741092457,40.9217539367067,826781.717429066,0.0,1.0
2012-07-09,68.9,69.04,68.0,68.75,486900,41.3842484403214,41.4683383500695,40.8436704490835,41.2941521084484,810632.336319395,0.0,1.0
2012-07-10,68.43,69.29,68.12,69.29,455300,41.1019466004527,41.6184989031911,40.9157475145819,41.6184989031911,758021.981364183,0.0,1.0
2012-07-11,68.54,68.57,68.0,68.35,600600,41.1680172438262,41.1860365102008,40.8436704490835,41.0538952234538,999929.721079131,0.0,1.0
2012-07-12,69.55,69.87,67.9,68.05,552800,41.7746658784376,41.9668713864333,40.7836062278349,40.8737025597078,920348.23478612,0.0,1.0
2012-07-13,70.59,70.74,69.47,69.55,658500,42.3993337794236,42.4894301112966,41.7266145014387,41.7746658784376,1096326.542342,0.0,1.0
2012-07-16,70.8,71.06,70.32,70.58,574800,42.5254686440458,42.6816356192923,42.2371603820522,42.3933273572987,956975.69709671,0.0,1.0
2012-07-17,71.59,71.78,70.5,70.88,604600,42.9999759919101,43.1140980122826,42.3452759802998,42.5735200210447,1006589.25968106,0.0,1.0
2012-07-18,71.29,71.57,70.93,71.36,426800,42.8197833281642,42.9879631476604,42.603552131669,42.8618282830382,710572.768825462,0.0,1.0
2012-07-19,71.08,71.66,70.26,71.58,436800,42.693648463542,43.0420209467842,42.201121849303,42.9939695697852,727221.615330277,0.0,1.0
2012-07-20,70.78,71.12,70.36,70.5,602400,42.513455799796,42.7176741520415,42.2611860705517,42.3452759802998,1002926.51345,0.0,1.0
2012-07-23,70.9,71.06,69.82,69.97,422300,42.5855328652944,42.6816356192923,41.936839275809,42.0269356076819,703080.787898297,0.0,1.0
2012-07-24,70.66,71.07,70.3,70.91,681500,42.4413787342976,42.6876420414171,42.2251475378025,42.5915392874193,1134618.88930308,0.0,1.0
2012-07-25,70.85,71.27,70.17,70.72,517300,42.5555007546701,42.8077704839144,42.1470640501793,42.4774172670468,861244.82969403,0.0,1.0
2012-07-26,70.65,71.76,70.12,71.54,641000,42.4353723121728,43.1020851680328,42.1170319395549,42.9699438812858,1067191.06095858,0.0,1.0
2012-07-27,70.94,71.42,70.73,70.87,423100,42.6095585537939,42.8978668157874,42.4834236891717,42.5675135989198,704412.695618681,0.0,1.0
2012-07-30,70.98,71.33,70.6,71.01,364300,42.6335842422933,42.8438090166636,42.4053402015485,42.6516035086679,606517.478170376,0.0,1.0
2012-07-31,71.31,71.54,70.87,70.96,625600,42.8317961724139,42.9699438812858,42.5675135989198,42.6215713980436,1041551.83734117,0.0,1.0
2012-08-01,70.54,71.99,70.51,71.58,443900,42.3693016687993,43.2402328769047,42.3512824024247,42.9939695697852,739042.296348694,0.0,1.0
2012-08-02,70.73,70.73,69.79,70.02,573800,42.4834236891717,42.4834236891717,41.9188200094344,42.0569677183063,955310.812446229,0.0,1.0
2012-08-03,70.21,71.72,69.9,71.72,753100,42.1710897386787,43.0780594795334,41.9848906528079,43.0780594795334,1253824.63027754,0.0,1.0
2012-08-06,69.7,70.51,69.55,70.51,492200,41.8647622103106,42.3512824024247,41.7746658784376,42.3512824024247,819456.224966946,0.0,1.0
2012-08-07,68.01,69.9,67.82,69.77,1063100,40.8496768712084,41.9848906528079,40.7355548508359,41.9068071651846,1769938.87192678,0.0,1.0
2012-08-08,66.72,67.79,66.51,67.67,989800,40.0748484171008,40.7175355844613,39.9487135524786,40.6454585189629,1647902.82704649,0.0,1.0
2012-08-09,66.5,67.16,66.3,66.53,618600,39.9427071303537,40.3391309905948,39.8225786878564,39.9607263967283,1029897.6447878,0.0,1.0
2012-08-10,66.94,67.07,66.02,66.23,673900,40.2069897038478,40.285073191471,39.6543988683602,39.7805337329824,1121965.76595942,0.0,1.0
2012-08-13,66.71,67.02,66.44,66.52,653900,40.0688419949759,40.2550410808467,39.9066685976045,39.9547199746034,1088668.07294979,0.0,1.0
2012-08-14,66.63,67.31,66.46,66.92,532700,40.020790617977,40.4292273224678,39.9186814418543,40.1949768595981,886884.053311443,0.0,1.0
2012-08-15,67.58,67.58,66.66,66.84,986500,40.5914007198392,40.5914007198392,40.0388098843516,40.1469254825991,1642408.7076999,0.0,1.0
2012-08-16,68.31,68.36,67.13,67.74,1090200,41.0298695349543,41.0599016455786,40.3211117242202,40.687503473837,1815057.24595483,0.0,1.0
2012-08-17,68.92,69.11,68.01,68.29,906400,41.3962612845711,41.5103833049435,40.8496768712084,41.0178566907046,1509051.44719634,0.0,1.0
2012-08-20,68.9,69.08,68.44,68.63,561200,41.3842484403214,41.4923640385689,41.1079530225776,41.22207504295,934333.265850163,0.0,1.0
2012-08-21,68.86,69.28,68.72,69.15,749000,41.3602227518219,41.6124924810662,41.2761328420738,41.534408993443,1246998.60321057,0.0,1.0
2012-08-22,68.99,69.18,68.29,68.8,841600,41.4383062394452,41.5524282598176,41.0178566907046,41.3241842190727,1401166.92184515,0.0,1.0
2012-08-23,69.5,69.97,68.76,68.86,666400,41.7446337678133,42.0269356076819,41.3001585305733,41.3602227518219,1109479.13108081,0.0,1.0
2012-08-24,69.82,69.94,69.18,69.54,667600,41.936839275809,42.0089163413073,41.5524282598176,41.7686594563127,1111476.99266138,0.0,1.0
2012-08-27,69.83,70.16,69.35,69.85,491300,41.9428456979338,42.1410576280544,41.6545374359403,41.9548585421836,817957.828781514,0.0,1.0
2012-08-28,69.97,70.41,69.32,69.6,1107500,42.0269356076819,42.291218181176,41.6365181695657,41.8046979890619,1843859.75040816,0.0,1.0
2012-08-29,70.0,70.16,69.83,70.04,742800,42.0449548740565,42.1410576280544,41.9428456979338,42.068980562556,1236676.31837759,0.0,1.0
2012-08-30,69.67,70.0,69.23,69.91,688100,41.846742943936,42.0449548740565,41.5824603704419,41.9908970749328,1145607.12799625,0.0,1.0
2012-08-31,69.43,70.04,68.91,69.79,3099200,41.7025888129392,42.068980562556,41.3902548624462,41.9188200094344,5159810.50877197,0.0,1.0
2012-09-04,69.79,69.97,68.99,69.52,1238800,41.9188200094344,42.0269356076819,41.4383062394452,41.756646612063,2062459.10501636,0.0,1.0
2012-09-05,69.45,70.15,69.13,69.94,758300,41.714601657189,42.1350512059295,41.5223961491933,42.0089163413073,1262482.03046005,0.0,1.0
2012-09-06,69.66,69.94,69.48,69.68,558100,41.8407365218111,42.0089163413073,41.7326209235636,41.8527493660609,929172.123433672,0.0,1.0
2012-09-07,69.45,70.18,69.34,69.79,768900,41.714601657189,42.1530704723041,41.6485310138154,41.9188200094344,1280129.80775515,0.0,1.0
2012-09-10,68.51,69.85,68.3,69.52,751600,41.1499979774516,41.9548585421836,41.0238631128295,41.756646612063,1251327.30330182,0.0,1.0
2012-09-11,68.4,68.78,68.05,68.78,731600,41.0839273340781,41.312171374823,40.8737025597078,41.312171374823,1218029.6102922,0.0,1.0
2012-09-12,67.92,68.62,67.81,68.62,630100,40.7956190720846,41.2160686208251,40.7295484287111,41.2160686208251,1049043.81826833,0.0,1.0
2012-09-13,68.56,68.62,67.86,67.94,808900,41.180030088076,41.2160686208251,40.7595805393354,40.8076319163343,1346725.19377441,0.0,1.0
2012-09-14,68.55,69.18,68.43,68.63,606500,41.1740236659511,41.5524282598176,41.1019466004527,41.22207504295,1009752.54051697,0.0,1.0
2012-09-17,68.15,68.95,68.14,68.49,655500,40.9337667809565,41.4142805509457,40.9277603588316,41.1379851332019,1091331.88839056,0.0,1.0
2012-09-18,67.64,68.54,67.4,68.09,877500,40.6274392525884,41.1680172438262,40.4832851215916,40.8977282482073,1460936.28079743,0.0,1.0
2012-09-19,67.53,67.94,67.29,67.74,926800,40.5613686092148,40.8076319163343,40.4172144782181,40.687503473837,1543015.09406617,0.0,1.0
2012-09-20,66.23,67.43,66.15,67.26,791400,39.7805337329824,40.5013043879662,39.7324823559834,40.3991952118435,1317589.71239098,0.0,1.0
2012-09-21,66.2,66.68,66.07,66.46,1472000,39.7625144666078,40.0508227286013,39.6844309789845,39.9186814418543,2450710.20550862,0.0,1.0
2012-09-24,65.78,66.68,65.73,65.89,762300,39.5102447373634,40.0508227286013,39.4802126267391,39.5763153807369,1269141.56906197,0.0,1.0
2012-09-25,64.84,66.44,64.81,65.96,583700,38.9456410576261,39.9066685976045,38.9276217912515,39.618360335611,971793.170485995,0.0,1.0
2012-09-26,64.54,65.14,64.08,64.72,886700,39.1018080328726,39.4653203480217,38.8231152579249,39.2108617274173,1463554.26715535,0.56,1.0
2012-09-27,64.75,65.1,64.38,64.71,982700,39.2290373431748,39.4410861936784,39.0048714154995,39.2048031888315,1622008.321116,0.0,1.0
2012-09-28,64.49,64.6,63.98,64.29,991800,39.0715153399435,39.1381592643875,38.7625298720668,38.9503445682271,1637028.44498103,0.0,1.0
2012-10-01,64.1,64.67,63.18,64.62,903900,38.8352323350966,39.1805690344882,38.2778467852013,39.1502763415591,1491943.9518233,0.0,1.0
2012-10-02,64.61,64.63,63.99,64.13,536700,39.1442178029733,39.156334880145,38.7685884106526,38.853407950854,885857.195423792,0.0,1.0
2012-10-03,64.05,64.9,64.03,64.49,588800,38.8049396421675,39.3199154219621,38.7928225649958,39.0715153399435,971851.530958689,0.0,1.0
2012-10-04,63.51,64.71,63.29,64.31,535400,38.4777785585333,39.2048031888315,38.3444907096453,38.9624616453988,883711.463443074,0.0,1.0
2012-10-05,63.45,63.97,63.21,63.65,316500,38.4414273270184,38.7564713334809,38.2960224009587,38.5625980987347,522403.209151537,0.0,1.0
2012-10-08,63.11,63.24,62.97,63.24,261700,38.2354370151005,38.3141980167162,38.1506174748991,38.3141980167162,431952.353348997,0.0,1.0
2012-10-09,63.01,63.34,62.78,63.11,570800,38.1748516292424,38.3747834025744,38.0355052417685,38.2354370151005,942141.395841065,0.0,1.0
2012-10-10,63.24,63.46,62.69,63.01,617100,38.3141980167162,38.4474858656042,37.9809783944962,38.1748516292424,1018562.46561584,0.0,1.0
2012-10-11,62.91,63.74,62.89,63.56,550700,38.1142662433842,38.6171249460071,38.1021491662125,38.5080712514624,908965.078293053,0.0,1.0
2012-10-12,62.7,63.4,62.57,62.95,324400,37.987036933082,38.4111346340893,37.9082759314663,38.1385003977274,535442.657342049,0.0,1.0
2012-10-15,63.37,63.39,62.08,62.8,436300,38.3929590183318,38.4050760955035,37.6114075407612,38.0476223189402,720140.663989939,0.0,1.0
2012-10-16,63.97,63.98,63.33,63.48,409700,38.7564713334809,38.7625298720668,38.3687248639885,38.4596029427758,676235.686538341,0.0,1.0
2012-10-17,64.26,65.32,63.89,65.32,728800,38.9321689524697,39.5743740425664,38.7080030247944,39.5743740425664,1202930.35965131,0.0,1.0
2012-10-18,65.4,65.43,64.11,64.25,454900,39.622842351253,39.6410179670104,38.8412908736824,38.9261104138839,750841.136944816,0.0,1.0
2012-10-19,65.38,66.01,65.13,65.31,387000,39.6107252740813,39.9924132049879,39.4592618094359,39.5683155039806,638767.905028895,0.0,1.0
2012-10-22,65.18,65.47,64.52,64.52,614300,39.489554502365,39.6652521213537,39.089690955701,39.089690955701,1013940.88904199,0.0,1.0
2012-10-23,64.83,65.04,64.16,64.79,573500,39.2775056518613,39.4047349621635,38.8715835666115,39.2532714975181,946597.91610871,0.0,1.0
2012-10-24,64.8,65.38,64.51,65.03,520900,39.2593300361039,39.6107252740813,39.0836324171151,39.3986764235777,859778.299042766,0.0,1.0
2012-10-25,64.68,65.46,64.06,64.99,442600,39.186627573074,39.6591935827679,38.8109981807533,39.3744422692344,730539.211281108,0.0,1.0
2012-10-26,64.38,64.71,63.52,64.71,600100,39.0048714154995,39.2048031888315,38.4838370971191,39.2048031888315,990502.893560308,0.0,1.0
2012-10-31,65.63,65.71,63.98,64.38,638200,39.7621887387268,39.8106570474134,38.7625298720668,39.0048714154995,1053389.34622594,0.0,1.0
2012-11-01,66.04,66.59,64.9,65.44,718800,40.0105888207454,40.3438084429654,39.3199154219621,39.6470765055963,1186424.72903041,0.0,1.0
2012-11-02,67.19,68.0,66.11,67.8,984900,40.7073207581145,41.1980623835658,40.0529985908461,41.0768916118494,1625639.5598526,0.0,1.0
2012-11-05,67.17,67.44,66.32,67.15,420700,40.6952036809429,40.85878422276,40.1802279011483,40.6830866037712,694391.880221332,0.0,1.0
2012-11-06,67.21,67.4,66.51,67.31,392200,40.7194378352861,40.8345500684167,40.2953401342788,40.7800232211443,647350.832951763,0.0,1.0
2012-11-07,66.63,67.4,66.38,66.78,397800,40.3680425973087,40.8345500684167,40.2165791326632,40.4589206760959,656593.986099467,0.0,1.0
2012-11-08,65.67,66.69,65.6,66.69,342200,39.7864228930701,40.4043938288236,39.7440131229693,40.4043938288236,564822.679847254,0.0,1.0
2012-11-09,65.5,66.11,65.01,65.47,275300,39.6834277371112,40.0529985908461,39.3865593464061,39.6652521213537,454400.010993422,0.0,1.0
2012-11-12,65.62,66.03,64.99,65.75,413600,39.756130200141,40.0045302821595,39.3744422692344,39.8348912017566,682672.882480492,0.0,1.0
2012-11-13,65.06,65.81,63.86,65.51,615600,39.4168520393352,39.8712424332715,38.6898274090369,39.689486275697,1016086.6210227,0.0,1.0
2012-11-14,63.45,65.27,63.3,65.27,326500,38.4414273270184,39.5440813496373,38.3505492482311,39.5440813496373,538908.839772439,0.0,1.0
2012-11-15,63.53,64.16,63.03,63.45,368700,38.4898956357049,38.8715835666115,38.186968706414,38.4414273270184,608562.600992644,0.0,1.0
2012-11-16,64.02,64.14,63.05,63.65,408200,38.78676402641,38.8594664894398,38.1990857835856,38.5625980987347,673759.841945206,0.0,1.0
2012-11-19,64.81,65.23,64.13,64.46,468000,39.2653885746897,39.5198471952941,38.853407950854,39.053339724186,772463.513058197,0.0,1.0
2012-11-20,65.05,65.08,64.13,64.78,496400,39.4107935007493,39.4289691165068,38.853407950854,39.2472129589322,819339.504021559,0.0,1.0
2012-11-21,64.75,65.22,64.51,65.22,313900,39.2290373431748,39.5137886567082,39.0836324171151,39.5137886567082,518111.745190102,0.0,1.0
2012-11-23,65.18,65.73,64.72,65.05,120000,39.489554502365,39.822774124585,39.2108617274173,39.4107935007493,198067.56745082,0.0,1.0
2012-11-26,65.13,65.86,64.71,64.87,506900,39.4592618094359,39.9015351262006,39.2048031888315,39.3017398062046,836670.416173504,0.0,1.0
2012-11-27,65.21,66.18,64.07,64.98,1354200,39.5077301181224,40.0954083609468,38.8170567193391,39.3683837306486,2235192.4986825,0.0,1.0
2012-11-28,64.86,65.25,64.25,65.25,752300,39.2956812676188,39.5319642724657,38.9261104138839,39.5319642724657,1241718.59161043,0.0,1.0
2012-11-29,66.06,66.18,64.86,65.67,1172500,40.022705897917,40.0954083609468,39.2956812676188,39.7864228930701,1935285.19030072,0.0,1.0
2012-11-30,65.7,66.48,65.57,66.06,1184800,39.8045985088275,40.2771645185214,39.7258375072119,40.022705897917,1955587.11596443,0.0,1.0
2012-12-03,65.86,66.17,65.35,65.99,534500,39.9015351262006,40.089349822361,39.5925496583239,39.9802961278163,882225.956687194,0.0,1.0
2012-12-04,65.98,66.64,65.5,65.87,506500,39.9742375892305,40.3741011358945,39.6834277371112,39.9075936647865,836010.190948668,0.0,1.0
2012-12-05,65.92,66.25,65.55,65.94,421000,39.9378863577155,40.1378181310476,39.7137204300403,39.9500034348872,694887.04913996,0.0,1.0
2012-12-06,66.56,66.74,65.58,65.92,498900,40.3256328272079,40.4346865217527,39.7318960457977,39.9378863577155,823465.911676784,0.0,1.0
2012-12-07,66.79,66.96,66.48,66.76,408600,40.4649792146818,40.5679743706407,40.2771645185214,40.4468035989243,674420.067170041,0.0,1.0
2012-12-10,66.76,67.13,66.68,66.74,554400,40.4468035989243,40.6709695265996,40.3983352902378,40.4346865217527,915072.161622788,0.0,1.0
2012-12-11,67.23,67.4,66.83,67.01,678100,40.7315549124578,40.8345500684167,40.489213369025,40.5982670635698,1119246.81240334,0.0,1.0
2012-12-12,67.3,67.57,66.78,66.96,453900,40.7739646825585,40.9375452243756,40.4589206760959,40.5679743706407,749190.573882726,0.0,1.0
2012-12-13,66.47,67.15,66.34,67.11,495800,40.6103841407414,41.0258356409024,40.53095958924,41.0013973173635,811512.294140992,0.56,1.0
2012-12-14,66.63,66.82,66.22,66.52,339400,40.7081374348969,40.8242194717066,40.4576446186234,40.640932045165,555520.9209993,0.0,1.0
2012-12-17,66.67,67.6,66.32,66.68,778100,40.7325757584358,41.3007667807149,40.5187404274706,40.7386853393205,1273573.44911478,0.0,1.0
2012-12-18,66.75,67.29,66.59,66.65,467000,40.7814524055136,41.1113697732885,40.6836991113581,40.7203565966664,764373.217756844,0.0,1.0
2012-12-19,66.48,66.97,66.44,66.82,569900,40.6164937216261,40.9158631849775,40.5920553980872,40.8242194717066,932797.20942104,0.0,1.0
2012-12-20,67.3,67.41,66.4,66.56,608400,41.1174793541732,41.1846847439052,40.5676170745484,40.6653703687039,995812.988615127,0.0,1.0
2012-12-21,67.51,68.01,66.61,66.62,911300,41.2457805527524,41.5512595969885,40.6959182731275,40.7020278540122,1491591.67739146,0.0,1.0
2012-12-24,68.0,68.2,67.07,67.52,159100,41.5451500161037,41.6673416337982,40.9769589938247,41.2518901336371,260410.661552707,0.0,1.0
2012-12-26,67.74,68.23,67.48,68.04,387700,41.386300913101,41.6856703764523,41.2274518100982,41.5695883396426,634577.08035188,0.0,1.0
2012-12-27,68.11,68.26,67.4,67.83,294000,41.6123554058357,41.7039991191065,41.1785751630205,41.4412871410635,481211.404754843,0.0,1.0
2012-12-28,67.8,68.45,67.51,67.76,233600,41.4229583984093,41.8200811559162,41.2457805527524,41.3985200748704,382350.286226978,0.0,1.0
2012-12-31,68.21,68.27,67.56,67.68,337900,41.6734512146829,41.7101086999912,41.276328457176,41.3496434277927,553065.760770958,0.0,1.0
2013-01-02,68.58,69.33,68.39,69.19,429700,41.8995057074176,42.3577242737716,41.7834236706079,42.2721901413855,703321.566745429,0.0,1.0
2013-01-03,68.51,69.6,68.31,68.72,512600,41.8567386412245,42.5226829576591,41.7345470235301,41.9850398398036,839010.088698412,0.0,1.0
2013-01-04,68.89,69.02,68.41,68.64,383900,42.0889027148439,42.1683272663453,41.7956428323773,41.9361631927259,628357.34110675,0.0,1.0
2013-01-07,69.24,69.31,68.6,68.74,316100,42.3027380458091,42.3455051120022,41.911724869187,41.9972590015731,517384.098785736,0.0,1.0
2013-01-08,68.95,69.56,68.61,69.25,287400,42.1255602001522,42.4982446341202,41.9178344500717,42.3088476266939,470408.699750144,0.0,1.0
2013-01-09,68.98,69.38,68.85,69.18,381400,42.1438889428064,42.3882721781952,42.064464391305,42.2660805605008,624265.407392849,0.0,1.0
2013-01-10,68.86,68.89,68.03,68.72,799800,42.0705739721897,42.0889027148439,41.5634787587579,41.9850398398036,1309091.43375144,0.0,1.0
2013-01-11,69.01,69.18,68.38,68.81,363600,42.1622176854606,42.2660805605008,41.7773140897231,42.0400260677661,595130.839349868,0.0,1.0
2013-01-14,69.18,69.32,68.95,69.02,232600,42.2660805605008,42.3516146928869,42.1255602001522,42.1683272663453,380713.512741418,0.0,1.0
2013-01-15,69.84,69.88,68.91,69.37,412000,42.6693128988924,42.6937512224313,42.1011218766133,42.3821625973105,674350.676051006,0.0,1.0
2013-01-16,69.67,69.93,69.41,69.74,373300,42.5654500238522,42.7242991268549,42.4066009208494,42.6082170900452,611007.542159806,0.0,1.0
2013-01-17,69.89,70.18,69.63,69.95,307400,42.699860803316,42.8770386489729,42.5410117003133,42.7365182886244,503144.169461357,0.0,1.0
2013-01-18,70.0,70.19,69.59,69.9,259300,42.767066193048,42.8831482298577,42.5165733767744,42.7059703842007,424415.364805887,0.0,1.0
2013-01-22,70.44,70.44,69.89,70.01,290600,43.0358877519757,43.0358877519757,42.699860803316,42.7731757739327,475646.374903937,0.0,1.0
2013-01-23,70.67,70.89,70.17,70.17,271000,43.1764081123243,43.3108188917881,42.8709290680882,42.8709290680882,443565.614586948,0.0,1.0
2013-01-24,70.4,70.9,70.13,70.59,366600,43.0114494284368,43.3169284726729,42.8464907445493,43.1275314652465,600041.15980655,0.0,1.0
2013-01-25,70.44,70.92,69.99,70.56,650200,43.0358877519757,43.3291476344423,42.7609566121632,43.1092027225923,1064230.12031156,0.0,1.0
2013-01-28,70.37,70.77,70.23,70.39,327300,42.9931206857826,43.2375039211715,42.9075865533965,43.0053398475521,535715.961824015,0.0,1.0
2013-01-29,70.68,71.24,70.34,70.42,369500,43.182517693209,43.5246542227534,42.9747919431285,43.0236685902062,604787.802914676,0.0,1.0
2013-01-30,70.38,71.11,70.14,70.7,583000,42.9992302666674,43.445229671252,42.8526003254341,43.1947368549784,954238.942081883,0.0,1.0
2013-01-31,69.39,70.59,69.07,70.36,1138500,42.39438175908,43.1275314652465,42.1988751707689,42.9870111048979,1863466.61331085,0.0,1.0
2013-02-01,69.1,71.99,68.91,71.0,1110600,42.217203913423,43.9828727891075,42.1011218766133,43.3780242815201,1817800.63306371,0.0,1.0
2013-02-04,68.38,69.3,68.18,68.97,917100,41.7773140897231,42.3393955311175,41.6551224720287,42.1377793619217,1501084.96360771,0.0,1.0
2013-02-05,68.14,68.62,67.63,68.48,737000,41.6306841484898,41.9239440309564,41.319095523369,41.8384098985703,1206302.05885823,0.0,1.0
2013-02-06,68.31,68.8,67.88,67.88,668100,41.7345470235301,42.0339164868814,41.4718350454871,41.4718350454871,1093528.3657031,0.0,1.0
2013-02-07,68.18,68.55,67.81,68.52,673700,41.6551224720287,41.8811769647634,41.429067979294,41.8628482221092,1102694.29722224,0.0,1.0
2013-02-08,69.15,69.16,68.21,68.38,541100,42.2477518178467,42.2538613987314,41.6734512146829,41.7773140897231,885658.133036891,0.0,1.0
2013-02-11,68.54,69.38,68.49,69.13,776700,41.8750673838787,42.3882721781952,41.8445194794551,42.2355326560772,1271281.96623499,0.0,1.0
2013-02-12,69.49,69.5,68.64,68.69,494600,42.4554775679272,42.4615871488119,41.9361631927259,41.9667110971495,809548.165958319,0.0,1.0
2013-02-13,69.52,69.62,69.25,69.49,499100,42.4738063105813,42.5349021194286,42.3088476266939,42.4554775679272,816913.646643343,0.0,1.0
2013-02-14,69.42,69.76,69.33,69.34,450400,42.4127105017341,42.6204362518147,42.3577242737716,42.3638338546564,737202.777896537,0.0,1.0
2013-02-15,69.93,70.02,69.21,69.44,427400,42.7242991268549,42.7792853548174,42.284409303155,42.4249296635036,699556.987728641,0.0,1.0
2013-02-19,70.68,70.7,69.84,70.05,639100,43.182517693209,43.1947368549784,42.6693128988924,42.7976140974716,1046061.93462184,0.0,1.0
2013-02-20,71.47,71.84,70.43,70.43,898300,43.665174583102,43.8912290758366,43.029778171091,43.029778171091,1470313.62207917,0.0,1.0
2013-02-21,70.55,71.61,70.43,71.41,535500,43.1030931417076,43.7507087154881,43.029778171091,43.6285170977936,876492.201517752,0.0,1.0
2013-02-22,70.93,71.35,70.64,70.86,430500,43.335257215327,43.5918596124853,43.1580793696701,43.292490149134,704630.985533879,0.0,1.0
2013-02-25,69.9,71.13,69.9,71.09,443100,42.7059703842007,43.4574488330214,42.7059703842007,43.4330105094826,725254.331451944,0.0,1.0
2013-02-26,70.24,70.6,69.71,70.37,522300,42.9136961342813,43.1336410461312,42.589888347391,42.9931206857826,854886.791508349,0.0,1.0
2013-02-27,70.3,70.78,70.16,70.16,332200,42.9503536195896,43.2436135020562,42.8648194872035,42.8648194872035,543736.151903262,0.0,1.0
2013-02-28,69.14,70.47,69.14,70.22,1154400,42.2416422369619,43.0542164946298,42.2416422369619,42.9014769725118,1889491.31173127,0.0,1.0
2013-03-01,69.43,69.58,68.52,69.07,589100,42.4188200826189,42.5104637958897,41.8628482221092,42.1988751707689,964223.260343803,0.0,1.0
2013-03-04,69.37,69.59,68.86,69.28,494700,42.3821625973105,42.5165733767744,42.0705739721897,42.327176369348,809711.843306876,0.0,1.0
2013-03-05,69.67,69.88,69.22,69.75,469900,42.5654500238522,42.6937512224313,42.2905188840397,42.6143266709299,769119.860864969,0.0,1.0
2013-03-06,69.65,70.07,69.15,70.07,431200,42.5532308620827,42.809833259241,42.2477518178467,42.809833259241,705776.726973771,0.0,1.0
2013-03-07,69.57,70.38,69.35,69.86,411700,42.5043542150049,42.9992302666674,42.3699434355411,42.6815320606619,673859.644005338,0.0,1.0
2013-03-08,69.16,69.74,68.84,69.74,489900,42.2538613987314,42.6082170900452,42.0583548104203,42.6082170900452,801855.330576183,0.0,1.0
2013-03-11,68.7,69.37,68.32,69.14,539000,41.9728206780342,42.3821625973105,41.7406566044148,42.2416422369619,882220.908717214,0.0,1.0
2013-03-12,68.56,68.7,68.13,68.63,465600,41.8872865456481,41.9728206780342,41.6245745676051,41.9300536118412,762081.734877059,0.0,1.0
2013-03-13,68.86,68.89,68.25,68.74,500900,42.0705739721897,42.0889027148439,41.6978895382218,41.9972590015731,819859.838917352,0.0,1.0
2013-03-14,69.77,69.83,68.7,69.09,339000,42.6265458326994,42.6632033180077,41.9728206780342,42.2110943325383,554866.211605075,0.0,1.0
2013-03-15,70.35,70.46,69.36,69.55,632200,42.9809015240132,43.0481069137451,42.3760530164258,42.4921350532355,1034768.19757147,0.0,1.0
2013-03-18,70.26,70.6,69.74,70.0,569400,42.9259152960507,43.1336410461312,42.6082170900452,42.767066193048,931978.822678259,0.0,1.0
2013-03-19,69.75,70.42,69.23,70.29,458500,42.6143266709299,43.0236685902062,42.2966284649244,42.9442440387049,750460.643129578,0.0,1.0
2013-03-20,69.54,70.01,68.99,70.01,704000,42.4860254723508,42.7731757739327,42.1499985236911,42.7731757739327,1152288.53383473,0.0,1.0
2013-03-21,69.2,69.9,69.13,69.26,562000,42.2782997222703,42.7059703842007,42.2355326560772,42.3149572075786,919866.698885109,0.0,1.0
2013-03-22,69.9,70.5,69.36,69.38,529900,42.7059703842007,43.072545237284,42.3760530164258,42.3882721781952,867326.269998613,0.0,1.0
2013-03-25,69.67,70.35,69.42,69.9,432700,42.5654500238522,42.9809015240132,42.4127105017341,42.7059703842007,708231.887202111,0.0,1.0
2013-03-26,69.54,69.77,69.03,69.41,280000,42.8709290680882,43.0127224774305,42.5565175951989,42.7907849671556,454181.89955892,0.63,1.0
2013-03-27,69.16,69.49,68.91,69.36,424000,42.6366616961314,42.8401044138834,42.4825384251073,42.7599603129508,687761.162189222,0.0,1.0
2013-03-28,68.68,69.35,68.15,69.15,1217000,42.340745015765,42.7537953821098,42.0140036811937,42.6304967652905,1974069.18486859,0.0,1.0
2013-04-01,69.52,69.61,68.56,68.74,724100,42.8585992064063,42.914083583975,42.2667658456734,42.3777346008108,1174546.83382362,0.0,1.0
2013-04-02,69.77,70.02,69.61,69.79,718500,43.0127224774305,43.1668457484547,42.914083583975,43.0250523391124,1165463.19583244,0.0,1.0
2013-04-03,69.39,70.06,69.23,69.83,409800,42.7784551054737,43.1915054718185,42.6798162120182,43.0497120624763,664727.651568733,0.0,1.0
2013-04-04,70.87,70.97,69.58,69.58,359200,43.6908648699369,43.7525141783466,42.8955887914521,42.8955887914521,582650.494005585,0.0,1.0
2013-04-05,72.05,72.11,70.01,70.18,965100,44.4183267091711,44.4553162942169,43.1606808176137,43.2654846419101,1565467.68308683,0.0,1.0
2013-04-08,72.78,72.79,71.78,72.05,586100,44.8683666605617,44.8745315914027,44.2518735764649,44.4183267091711,950700.040469581,0.0,1.0
2013-04-09,72.42,72.98,72.14,72.97,605800,44.6464291502869,44.991665277381,44.4738110867398,44.9855003465401,982654.981259976,0.0,1.0
2013-04-10,72.07,72.8,71.88,72.8,393700,44.430656570853,44.8806965222436,44.3135228848746,44.8806965222436,638612.192344095,0.0,1.0
2013-04-11,71.9,72.75,71.82,72.1,592500,44.3258527465566,44.8498718680388,44.2765332998288,44.4491513633759,961081.341030927,0.0,1.0
2013-04-12,72.36,72.57,71.83,71.83,474900,44.6094395652411,44.7389031129014,44.2826982306698,44.2826982306698,770324.943216181,0.0,1.0
2013-04-15,71.21,72.5,71.12,72.0,566400,43.9004725185298,44.6957485970146,43.8449881409611,44.3875020549662,918745.099679185,0.0,1.0
2013-04-16,72.34,72.36,70.77,71.64,502900,44.5971097035591,44.6094395652411,43.6292155615272,44.1655645446914,815743.133172074,0.0,1.0
2013-04-17,71.3,72.16,70.72,72.16,316000,43.9559568960985,44.4861409484217,43.5983909073224,44.4861409484217,512576.715216495,0.0,1.0
2013-04-18,70.96,71.54,70.61,71.49,552900,43.7463492475056,44.1039152362817,43.5305766680717,44.0730905820769,896847.043807595,0.0,1.0
2013-04-19,71.67,71.75,70.83,71.15,306800,44.1840593372143,44.233378783942,43.666205146573,43.863482933484,497653.595659559,0.0,1.0
2013-04-22,71.52,71.89,70.88,71.89,275000,44.0915853745998,44.3196878157156,43.6970298007779,44.3196878157156,446071.508495367,0.0,1.0
2013-04-23,71.57,71.86,70.92,71.86,392800,44.1224100288046,44.3011930231927,43.7216895241417,44.3011930231927,637152.321952656,0.0,1.0
2013-04-24,71.91,72.16,71.34,71.67,388500,44.3320176773975,44.4861409484217,43.9806166194624,44.1840593372143,630177.385638001,0.0,1.0
2013-04-25,71.24,72.01,71.0,71.87,643200,43.9189673110527,44.3936669858072,43.7710089708695,44.3073579540336,1043320.70641535,0.0,1.0
2013-04-26,71.0,71.53,70.8,71.28,515000,43.7710089708695,44.0977503054408,43.6477103540501,43.9436270344166,835370.279545869,0.0,1.0
2013-04-29,71.45,71.59,70.78,70.78,348000,44.048430858713,44.1347398904866,43.6353804923682,43.6353804923682,564483.218023229,0.0,1.0
2013-04-30,72.34,72.48,71.31,71.49,969600,44.5971097035591,44.6834187353327,43.9621218269395,44.0730905820769,1572767.03504403,0.0,1.0
2013-05-01,71.95,72.71,71.7,72.3,450200,44.3566774007614,44.8252121446749,44.2025541297372,44.5724499801953,730259.611362234,0.0,1.0
2013-05-02,72.3,72.65,71.87,72.04,525300,44.5724499801953,44.7882225596291,44.3073579540336,44.4121617783301,852077.685136786,0.0,1.0
2013-05-03,71.33,73.44,70.96,72.71,686200,43.9744516886214,45.2752520960656,43.7463492475056,44.8252121446749,1113070.06956189,0.0,1.0
2013-05-06,71.48,71.84,70.75,71.4,667000,44.0669256512359,44.2888631615107,43.6168856998453,44.0176062045082,1081926.16787786,0.0,1.0
2013-05-07,72.7,72.7,71.39,71.61,439000,44.819047213834,44.819047213834,44.0114412736672,44.1470697521685,712092.335379877,0.0,1.0
2013-05-08,72.81,73.09,71.97,72.67,472900,44.8868614530846,45.0594795166317,44.3690072624433,44.8005524213111,767080.786790761,0.0,1.0
2013-05-09,73.04,73.26,72.55,72.93,397300,45.0286548624269,45.1642833409281,44.7265732512194,44.9608406231762,644451.673909852,0.0,1.0
2013-05-10,73.52,73.52,72.7,73.14,271900,45.3245715427933,45.3245715427933,44.819047213834,45.0903041708365,441043.066035965,0.0,1.0
2013-05-13,74.12,74.22,73.23,73.76,609400,45.6944673932513,45.756116701661,45.1457885484052,45.4725298829765,988494.462825735,0.0,1.0
2013-05-14,74.33,74.9,73.97,74.13,656500,45.8239309409117,46.1753319988468,45.6019934306368,45.7006323240923,1064894.34664439,0.0,1.0
2013-05-15,74.65,74.69,74.06,74.39,480400,46.0212087278226,46.0458684511865,45.6574778082055,45.8609205259575,779246.373386089,0.0,1.0
2013-05-16,74.66,74.99,74.35,74.55,540300,46.0273736586636,46.2308163764155,45.8362608025936,45.9595594194129,876408.858327443,0.0,1.0
2013-05-17,74.72,75.15,74.23,74.97,528500,46.0643632437094,46.329455269871,45.762281632502,46.2184865147336,857268.33541746,0.0,1.0
2013-05-20,74.98,75.24,74.44,74.65,530700,46.2246514455746,46.3849396474397,45.8917451801623,46.0212087278226,860836.907485422,0.0,1.0
2013-05-21,75.46,76.06,74.98,75.17,565700,46.520568125941,46.890463976399,46.2246514455746,46.3417851315529,917609.644930288,0.0,1.0
2013-05-22,73.19,75.73,72.73,75.59,884200,45.1211288250414,46.6870212586471,44.8375420063569,46.6007122268736,1434241.55567856,0.0,1.0
2013-05-23,71.91,72.83,71.27,72.83,1156400,44.3320176773975,44.8991913147665,43.9374621035756,44.8991913147665,1875771.24517834,0.0,1.0
2013-05-24,72.11,72.14,70.66,71.72,604700,44.4553162942169,44.4738110867398,43.5614013222766,44.2148839914191,980870.695225994,0.0,1.0
2013-05-28,70.89,72.75,70.72,72.64,835000,43.7031947316188,44.8498718680388,43.5983909073224,44.7820576287881,1354435.30761321,0.0,1.0
2013-05-29,69.87,70.75,68.67,70.51,750200,43.0743717858401,43.6168856998453,42.334580084924,43.4689273596621,1216883.07517536,0.0,1.0
2013-05-30,69.37,70.32,69.06,69.88,683600,42.7661252437918,43.3517936736837,42.5750123877218,43.0805367166811,1108852.66620885,0.0,1.0
2013-05-31,69.25,69.87,68.49,69.24,1425700,42.6921460737002,43.0743717858401,42.2236113297866,42.6859811428592,2312596.90786125,0.0,1.0
2013-06-03,69.83,70.31,68.32,69.19,789900,43.0497120624763,43.3456287428427,42.1188075054902,42.6551564886543,1281279.58021996,0.0,1.0
2013-06-04,69.12,70.04,68.97,69.88,558900,42.6120019727676,43.1791756101366,42.5195280101531,43.0805367166811,906579.513083857,0.0,1.0
2013-06-05,68.17,69.34,67.93,69.1,602500,42.0263335428757,42.7476304512689,41.8783752026924,42.5996721110856,977302.123158031,0.0,1.0
2013-06-06,68.59,68.6,67.21,68.44,699900,42.2852606381963,42.2914255690373,41.4345001821428,42.1927866755818,1135292.54107603,0.0,1.0
2013-06-07,67.69,68.95,66.73,68.58,515300,41.7304168625092,42.5071981484711,41.1385835017763,42.2790957073553,835856.903009683,0.0,1.0
2013-06-10,67.05,68.04,66.69,67.8,387200,41.3358612886873,41.9461894419431,41.1139237784125,41.7982311017599,628068.683961477,0.0,1.0
2013-06-11,65.73,66.81,65.57,66.24,398000,40.5220904176796,41.1879029485041,40.4234515242241,40.8365018905689,645587.12865875,0.0,1.0
2013-06-12,64.87,66.01,64.73,65.83,338900,39.9919063653564,40.6947084812267,39.9055973335828,40.5837397260893,549722.306287563,0.0,1.0
2013-06-13,66.59,66.76,64.63,64.8,807600,41.0522744700028,41.1570782942992,39.8439480251732,39.9487518494696,1309990.36458494,0.0,1.0
2013-06-14,66.25,67.62,65.87,66.5,523700,40.8426668214099,41.6872623466224,40.6083994494531,40.9967900924341,849482.35999645,0.0,1.0
2013-06-17,65.89,66.86,65.53,66.61,526700,40.6207293111351,41.2187276027089,40.3987918008602,41.0646043316847,854348.594634581,0.0,1.0
2013-06-18,66.34,66.88,65.53,66.04,546600,40.8981511989786,41.2310574643908,40.3987918008602,40.7132032737496,886627.951067519,0.0,1.0
2013-06-19,64.21,66.56,64.03,66.51,424700,39.5850209298525,41.0337796774799,39.4740521747151,41.0029550232751,688896.616938118,0.0,1.0
2013-06-20,62.98,63.63,62.58,63.54,1215000,38.8267344364135,39.2274549410764,38.5801372027748,39.1719705635077,1970825.02844317,0.0,1.0
2013-06-21,65.31,66.09,63.51,63.61,1654500,40.2631633223589,40.7440279279544,39.1534757709848,39.2151250793945,2683728.4029294,0.0,1.0
2013-06-24,65.99,67.43,64.02,64.58,990100,40.6823786195447,41.5701286606441,39.4678872438741,39.8131233709683,1606019.63840459,0.0,1.0
2013-06-25,67.38,68.0,65.89,66.27,825900,41.5393040064392,41.9215297185792,40.6207293111351,40.8549966830918,1339674.39587754,0.0,1.0
2013-06-26,67.87,68.32,67.29,67.53,692500,42.2297762606276,42.5097733037583,41.8688911828147,42.018222939151,1112958.18168518,0.63,1.0
2013-06-27,69.44,69.56,68.28,68.28,633600,43.2066548333281,43.2813207114963,42.4848846777022,42.4848846777022,1018296.46774835,0.0,1.0
2013-06-28,69.14,70.05,69.12,69.42,1322400,43.0199901379076,43.5862063806831,43.0075458248796,43.1942105203001,2125308.15806568,0.0,1.0
2013-07-01,69.23,70.01,68.94,69.35,533600,43.0759895465338,43.561317754627,42.8955470076273,43.150655424702,857580.484833518,0.0,1.0
2013-07-02,70.42,70.52,69.14,69.32,769100,43.8164261717017,43.8786477368419,43.0199901379076,43.1319889551599,1236066.62459794,0.0,1.0
2013-07-03,69.95,70.26,69.02,69.99,477000,43.5239848155429,43.7168716674774,42.9453242597394,43.548873441599,766615.238503727,0.0,1.0
2013-07-05,69.55,70.51,67.9,70.03,461800,43.2750985549823,43.8724255803278,42.2484427301696,43.5737620676551,742186.409100672,0.0,1.0
2013-07-08,69.9,70.26,69.4,69.5,398300,43.4928740329729,43.7168716674774,43.1817662072721,43.2439877724122,640131.759949756,0.0,1.0
2013-07-09,70.81,71.58,69.59,69.99,736900,44.0590902757483,44.5381963273276,43.2999871810384,43.548873441599,1184316.07809936,0.0,1.0
2013-07-10,71.35,71.35,70.28,70.89,848500,44.3950867275052,44.3950867275052,43.7293159805055,44.1088675278605,1363675.11503231,0.0,1.0
2013-07-11,73.37,73.43,71.95,71.99,651800,45.6519623433365,45.6892952824206,44.7684161183462,44.7933047444022,1047546.77663884,0.0,1.0
2013-07-12,72.97,73.46,72.65,73.17,562100,45.4030760827758,45.7079617519626,45.2039670743273,45.5275192130561,903384.539964244,0.0,1.0
2013-07-15,72.84,73.3,72.45,72.94,334600,45.3221880480936,45.6084072477383,45.079523944047,45.3844096132338,537755.678833012,0.0,1.0
2013-07-16,72.98,73.3,72.7,72.76,543600,45.4092982392898,45.6084072477383,45.2350778568974,45.2724107959815,873652.083125002,0.0,1.0
2013-07-17,73.25,73.37,72.33,72.82,485300,45.5772964651683,45.6519623433365,45.0048580658788,45.3097437350656,779954.665085656,0.0,1.0
2013-07-18,73.58,74.23,73.11,73.46,721300,45.7826276301308,46.1870678035419,45.490186273972,45.7079617519626,1159244.38476465,0.0,1.0
2013-07-19,73.23,74.2,73.09,73.87,620500,45.5648521521402,46.1684013339998,45.477741960944,45.9630701690373,997242.673986504,0.0,1.0
2013-07-22,73.53,73.61,73.08,73.34,652000,45.7515168475607,45.8012940996729,45.47151980443,45.6332958737944,1047868.20860467,0.0,1.0
2013-07-23,73.74,73.77,73.32,73.66,505200,45.8821821343551,45.9008486038971,45.6208515607664,45.8324048822429,811937.145685707,0.0,1.0
2013-07-24,72.06,74.0,71.79,73.93,530500,44.8368598400004,46.0439582037195,44.6688616141219,46.0004031081214,852598.289363158,0.0,1.0
2013-07-25,72.17,72.27,71.48,71.94,537800,44.9053035616545,44.9675251267947,44.4759747621874,44.7621939618322,864330.556115941,0.0,1.0
2013-07-26,71.98,72.37,71.07,72.37,512000,44.7870825878882,45.0297466919349,44.2208663451127,45.0297466919349,822865.832523916,0.0,1.0
2013-07-29,71.94,72.37,71.45,72.03,472200,44.7621939618322,45.0297466919349,44.4573082926454,44.8181933704583,758900.871323813,0.0,1.0
2013-07-30,71.63,72.71,71.29,72.01,534300,44.5693071098977,45.2413000134114,44.3577537884211,44.8057490574303,858705.496713921,0.0,1.0
2013-07-31,70.54,72.46,70.06,71.95,541400,43.8910920498699,45.085746100561,43.5924285371971,44.7684161183462,870116.331500875,0.0,1.0
2013-08-01,71.22,71.7,70.75,70.96,790300,44.314198692823,44.6128622054958,44.0217573366642,44.1524226234586,1270138.41297588,0.0,1.0
2013-08-02,70.24,71.79,70.16,71.23,460300,43.7044273544494,44.6688616141219,43.6546501023373,44.320420849337,739775.66935695,0.0,1.0
2013-08-05,69.74,70.54,69.47,69.99,388000,43.3933195287486,43.8910920498699,43.2253213028702,43.548873441599,623578.01370953,0.0,1.0
2013-08-06,69.41,70.45,69.1,69.77,418200,43.1879883637861,43.8350926412437,42.9951015118516,43.4119859982906,672114.240549807,0.0,1.0
2013-08-07,68.62,69.61,68.62,69.38,398700,42.6964379991788,43.3124314940664,42.6964379991788,43.169321894244,640774.623881416,0.0,1.0
2013-08-08,68.12,69.11,67.83,68.94,523500,42.385330173478,43.0013236683656,42.2048876345715,42.8955470076273,841348.17055912,0.0,1.0
2013-08-09,69.16,69.38,67.91,68.26,453600,43.0324344509357,43.169321894244,42.2546648866836,42.4724403646742,729007.698501656,0.0,1.0
2013-08-12,68.04,69.0,67.51,69.0,470300,42.3355529213659,42.9328799467114,42.005778626123,42.9328799467114,755847.267648432,0.0,1.0
2013-08-13,67.11,68.22,66.89,68.12,412700,41.7568923655624,42.4475517386181,41.620004922254,42.385330173478,663274.861489491,0.0,1.0
2013-08-14,66.78,67.38,66.65,67.18,501000,41.5515612005998,41.9248905914408,41.4706731659176,41.8004474611605,805187.074403285,0.0,1.0
2013-08-15,64.86,66.38,64.78,66.38,711300,40.3569071499087,41.3026749400392,40.3071298977966,41.3026749400392,1143172.78647317,0.0,1.0
2013-08-16,62.97,64.73,62.85,64.73,763500,39.1809195687597,40.2760191152265,39.1062536905915,40.2760191152265,1227066.52955471,0.0,1.0
2013-08-19,63.01,63.52,62.84,63.1,984600,39.2058081948157,39.5231381770306,39.1000315340775,39.2618076034419,1582409.56777939,0.0,1.0
2013-08-20,63.7,64.05,63.05,63.25,1103500,39.6351369942829,39.8529124722734,39.2306968208718,39.3551399511521,1773500.87146512,0.0,1.0
2013-08-21,63.62,64.5,62.34,63.55,791500,39.5853597421707,40.1329095154041,38.7889237083767,39.5418046465726,1272067.00477086,0.0,1.0
2013-08-22,63.7,63.9,62.89,63.9,397700,39.6351369942829,39.7595801245632,39.1311423166475,39.7595801245632,639167.464052267,0.0,1.0
2013-08-23,63.85,64.35,63.1,63.65,510200,39.7284693419931,40.0395771676939,39.2618076034419,39.6040262117128,819972.944831448,0.0,1.0
2013-08-26,63.5,64.19,63.32,63.87,763900,39.5106938640025,39.9400226634696,39.3986950467502,39.7409136550211,1227709.39348637,0.0,1.0
2013-08-27,63.42,63.96,62.92,63.19,451100,39.4609166118904,39.7969130636473,39.1498087861896,39.317807012068,724989.798928786,0.0,1.0
2013-08-28,62.58,63.67,62.42,63.39,458000,38.938255464713,39.6164705247408,38.8387009604888,39.4422501423483,736079.20174991,0.0,1.0
2013-08-29,62.56,62.94,62.02,62.38,394000,38.925811151685,39.1622530992176,38.5898146999281,38.8138123344327,633220.97268442,0.0,1.0
2013-08-30,61.79,63.22,61.66,62.69,502400,38.4467051001058,39.3364734816101,38.3658170654236,39.0066991863672,807437.098164091,0.0,1.0
2013-09-03,60.65,62.29,60.18,62.18,1054600,37.7373792575079,38.7578129258066,37.4449379013492,38.6893692041524,1694910.75581977,0.0,1.0
2013-09-04,60.95,61.36,60.53,60.83,538300,37.9240439529284,38.1791523700031,37.6627133793397,37.8493780747602,865134.136030515,0.0,1.0
2013-09-05,60.91,61.23,60.0,61.2,530800,37.8991553268723,38.0982643353209,37.3329390840969,38.0795978657788,853080.437311904,0.0,1.0
2013-09-06,61.93,62.31,61.53,61.68,698500,38.533815291302,38.7702572388346,38.2849290307413,38.3782613784516,1122601.14066007,0.0,1.0
2013-09-09,63.32,63.34,61.64,61.87,457100,39.3986950467502,39.4111393597783,38.3533727523955,38.4964823522179,734632.757903676,0.0,1.0
2013-09-10,63.95,63.97,63.09,63.54,819900,39.7906909071333,39.8031352201613,39.2555854469279,39.5355824900586,1317710.34391867,0.0,1.0
2013-09-11,64.72,64.85,62.55,63.9,777300,40.2697969587125,40.3506849933947,38.919588995171,39.7595801245632,1249245.33519695,0.0,1.0
2013-09-12,64.54,65.21,64.3,64.63,453100,40.1577981414602,40.5746826278993,40.0084663851238,40.2137975500863,728204.118587082,0.0,1.0
2013-09-13,65.14,65.14,64.09,64.47,448300,40.5311275323012,40.5311275323012,39.8778010983295,40.1142430458621,720489.75140717,0.0,1.0
2013-09-16,65.79,66.63,65.46,66.16,559300,40.9355677057122,41.4582288528896,40.7302365407497,41.1657874967308,898884.492442629,0.0,1.0
2013-09-17,64.89,66.32,64.45,65.66,593500,40.3755736194508,41.2653420009551,40.1017987328341,40.85467967103,953849.358599499,0.0,1.0
2013-09-18,66.74,66.77,63.88,64.73,606600,41.5266725745438,41.5453390440858,39.7471358115351,40.2760191152265,974903.152361341,0.0,1.0
2013-09-19,66.98,67.72,66.51,66.77,645800,41.6760043308801,42.1364439129173,41.3835629747214,41.5453390440858,1037903.81766396,0.0,1.0
2013-09-20,65.09,67.02,65.07,66.88,1065400,40.5000167497311,41.7008929569362,40.4875724367031,41.61378276574,1712268.08197457,0.0,1.0
2013-09-23,64.3,64.84,63.81,64.7,671900,40.0084663851238,40.3444628368807,39.703580715937,40.2573526456845,1079850.68920472,0.0,1.0
2013-09-24,63.36,64.51,63.14,64.4,515800,39.4235836728063,40.1391316719182,39.2866962294979,40.070687950264,828973.039874679,0.0,1.0
2013-09-25,63.17,63.96,62.66,63.34,617500,39.30536269904,39.7969130636473,38.9880327168252,39.4111393597783,992421.194499058,0.0,1.0
2013-09-26,63.38,63.41,62.58,62.73,394000,39.8280238462174,39.8468758612913,39.3253034442455,39.4195635196152,626988.677530674,0.63,1.0
2013-09-27,62.97,63.69,62.64,63.12,402500,39.5703796402068,40.0228280019814,39.3630074743934,39.6646397155765,640515.083010398,0.0,1.0
2013-09-30,61.44,63.36,61.06,62.71,1070800,38.6089268714357,39.8154558361681,38.3701346804991,39.406995509566,1704008.82208083,0.0,1.0
2013-10-01,63.02,63.73,61.23,61.34,1096700,39.60179966533,40.04796402208,38.4769627659181,38.5460868211892,1745224.57524846,0.0,1.0
2013-10-02,63.55,63.61,62.61,62.74,594300,39.9348519316364,39.9725559617843,39.3441554593195,39.4258475246399,945734.444305786,0.0,1.0
2013-10-03,62.8,63.52,62.45,63.21,794900,39.4635515547878,39.9159999165624,39.2436113789251,39.7211957607983,1264957.61362724,0.0,1.0
2013-10-04,62.24,63.3,61.96,62.67,851000,39.1116472734075,39.7777518060202,38.9356951327174,39.3818594894674,1354231.88979341,0.0,1.0
2013-10-07,62.36,62.9,61.69,61.74,455800,39.1870553337033,39.5263916050343,38.7660269970519,38.7974470221751,725333.602077364,0.0,1.0
2013-10-08,62.34,62.79,62.21,62.53,707400,39.174487323654,39.4572675497631,39.0927952583336,39.2938834191223,1125715.20427716,0.0,1.0
2013-10-09,62.66,63.19,62.32,62.37,460600,39.3755754844427,39.708627750749,39.1619193136047,39.1933393387279,732972.042818855,0.0,1.0
2013-10-10,64.3,64.43,62.9,63.07,565800,40.4061523084849,40.4878443738054,39.5263916050343,39.6332196904533,900381.202403188,0.0,1.0
2013-10-11,64.91,64.91,63.61,64.31,896300,40.7894766149885,40.7894766149885,39.9725559617843,40.4124363135096,1426319.67429123,0.0,1.0
2013-10-14,64.84,65.06,64.17,64.51,679900,40.7454885798159,40.8837366903582,40.3244602431645,40.5381164140026,1081953.3041957,0.0,1.0
2013-10-15,64.45,64.98,64.25,64.59,370100,40.5004123838547,40.833464650161,40.3747322833617,40.5883884541997,588955.608005336,0.0,1.0
2013-10-16,65.47,65.74,64.43,64.6,323800,41.1413808963687,41.3110490320342,40.4878443738054,40.5946724592244,515276.481686377,0.0,1.0
2013-10-17,66.51,66.63,65.05,65.21,491900,41.7949174189321,41.8703254792279,40.8774526853335,40.9779967657279,782781.041820657,0.0,1.0
2013-10-18,65.94,66.67,65.6,66.53,320600,41.4367291325272,41.8954614993265,41.2230729616891,41.8074854289814,510184.187858716,0.0,1.0
2013-10-21,65.41,65.85,65.03,65.85,362900,41.1036768662208,41.3801730873053,40.8648846752842,41.3801730873053,577497.946893102,0.0,1.0
2013-10-22,65.74,66.72,65.54,65.6,517200,41.3110490320342,41.9268815244497,41.1853689315413,41.2230729616891,823041.989895597,0.0,1.0
2013-10-23,66.15,66.17,65.4,65.74,241400,41.5686932380448,41.5812612480941,41.0973928611962,41.3110490320342,384149.915624124,0.0,1.0
2013-10-24,64.35,66.14,63.89,66.0,987200,40.4375723336082,41.5624092330201,40.1485081024744,41.4744331626751,1570972.6458332,0.0,1.0
2013-10-25,65.07,65.67,64.27,64.58,885500,40.8900206953828,41.2670609968617,40.387300293411,40.5821044491751,1409133.18262288,0.0,1.0
2013-10-28,65.0,65.23,64.19,65.18,437900,40.8460326602103,40.9905647757772,40.3370282532138,40.9591447506539,696848.583478889,0.0,1.0
2013-10-29,64.77,64.94,64.05,64.94,632100,40.7015005446434,40.8083286300624,40.2490521828688,40.8083286300624,1005887.16514502,0.0,1.0
2013-10-30,64.87,65.12,64.39,64.65,494400,40.7643405948899,40.9214407205061,40.4627083537068,40.6260924843476,786759.396373516,0.0,1.0
2013-10-31,64.2,65.2,64.0,64.79,1584200,40.3433122582385,40.9717127607032,40.2176321577455,40.7140685546927,2521003.71305608,0.0,1.0
2013-11-01,61.52,63.33,61.44,63.33,1326400,38.6591989116329,39.7966038210941,38.6089268714357,39.7966038210941,2110755.79156519,0.0,1.0
2013-11-04,62.39,62.56,61.54,61.75,558200,39.2059073487772,39.3127354341962,38.6717669216822,38.8037310271998,888287.004562495,0.0,1.0
2013-11-05,60.97,62.42,60.87,62.21,446100,38.3135786352772,39.2247593638512,38.2507385850308,39.0927952583336,709897.58641227,0.0,1.0
2013-11-06,61.64,61.94,61.14,61.26,391200,38.7346069719286,38.9231271226681,38.4204067206963,38.495814780992,622532.920431473,0.0,1.0
2013-11-07,60.91,61.69,60.69,61.61,412800,38.2758746051294,38.7660269970519,38.1376264945871,38.7157549568547,656905.903768178,0.0,1.0
2013-11-08,59.98,61.0,59.36,60.8,692700,37.6914621378371,38.3324306503512,37.301853826309,38.2067505498582,1102322.47950634,0.0,1.0
2013-11-11,60.4,60.8,59.8,60.06,404600,37.9553903488723,38.2067505498582,37.5783500473935,37.7417341780343,643856.9008348,0.0,1.0
2013-11-12,60.4,60.58,59.59,60.38,425600,37.9553903488723,38.068502439316,37.4463859418759,37.942822338823,677275.079078821,0.0,1.0
2013-11-13,60.61,60.7,60.02,60.27,432800,38.0873544543899,38.1439104996118,37.7165981579357,37.8736982835519,688732.740191057,0.0,1.0
2013-11-14,60.19,61.63,60.13,60.73,360400,37.8234262433547,38.728322966904,37.7857222132068,38.1627625146857,573519.592340242,0.0,1.0
2013-11-15,59.86,60.5,59.77,60.23,351800,37.6160540775413,38.0182303991188,37.5594980323195,37.8485622634533,559834.052678405,0.0,1.0
2013-11-18,59.58,60.07,59.39,59.8,318300,37.4401019368512,37.748018183059,37.3207058413829,37.5783500473935,506524.101670086,0.0,1.0
2013-11-19,59.34,60.15,59.04,59.43,418100,37.2892858162597,37.7982902232561,37.1007656655202,37.3458418614815,665340.015420241,0.0,1.0
2013-11-20,58.37,60.12,58.21,59.34,665800,36.6797373288688,37.7794382081822,36.5791932484745,37.2892858162597,1059515.38451757,0.0,1.0
2013-11-21,59.09,59.29,58.25,58.38,440300,37.1321856906435,37.2578657911364,36.6043292685731,36.6860213338935,700667.803849634,0.0,1.0
2013-11-22,58.65,59.2,58.34,59.16,376700,36.855689469559,37.2013097459146,36.6608853137949,37.176173725816,599458.464024886,0.0,1.0
2013-11-25,57.89,58.65,57.8,58.62,463600,36.3781050876857,36.855689469559,36.3215490424639,36.836837454485,737746.068282287,0.0,1.0
2013-11-26,57.57,57.94,57.03,57.94,748300,36.177016926897,36.409525112809,35.837680655566,36.409525112809,1190801.08476194,0.0,1.0
2013-11-27,58.47,58.68,57.63,57.77,414200,36.7425773791153,36.8745414846329,36.2147209570449,36.30269702739,659133.782317781,0.0,1.0
2013-11-29,57.92,58.61,57.8,58.45,243700,36.3969571027597,36.8305534494604,36.3215490424639,36.730009369066,387810.001812755,0.0,1.0
2013-12-02,58.13,59.28,57.52,57.99,531600,36.5289212082773,37.2515817861118,36.1455969017738,36.4409451379322,845957.312120068,0.0,1.0
2013-12-03,58.76,58.99,57.98,58.06,494700,36.9248135248301,37.069345640397,36.4346611329076,36.4849331731048,787236.79891986,0.0,1.0
2013-12-04,60.56,61.27,58.21,58.24,1033300,38.0559344292667,38.5020987860167,36.5791932484745,36.5980452635484,1644333.50378793,0.0,1.0
2013-12-05,61.13,61.18,59.78,60.28,817700,38.4141227156716,38.4455427407948,37.5657820373442,37.8799822885766,1301240.20714932,0.0,1.0
2013-12-06,60.12,61.66,59.93,61.12,530500,37.7794382081822,38.7471749819779,37.6600421127139,38.407838710647,844206.836116809,0.0,1.0
2013-12-09,59.4,59.82,58.53,58.7,643400,37.3269898464075,37.5909180574428,36.7802814092632,36.8871094946822,1023869.32772395,0.0,1.0
2013-12-10,59.3,59.84,59.23,59.23,635100,37.2641497961611,37.6034860674921,37.2201617609885,37.2201617609885,1010661.19060846,0.0,1.0
2013-12-11,57.6,59.44,57.55,59.44,608600,36.195868941971,37.3521258665061,36.1644489168477,37.3521258665061,968490.632348143,0.0,1.0
2013-12-12,57.23,57.92,57.11,57.77,659200,35.963360756059,36.3969571027597,35.8879526957632,36.30269702739,1049012.52849802,0.0,1.0
2013-12-13,56.8,57.51,56.5,56.8,458900,36.0890408565519,36.5401538672588,35.8984297252673,36.0890408565519,722255.825628789,0.63,1.0
2013-12-16,56.79,56.96,56.57,56.76,573100,36.0826871521758,36.1907001265704,35.9429056559004,36.0636260390473,901993.492411982,0.0,1.0
2013-12-17,57.41,57.48,56.58,56.97,813000,36.4766168234973,36.5210927541304,35.9492593602766,36.1970538309466,1279568.50345654,0.0,1.0
2013-12-18,58.05,58.39,56.59,57.38,681200,36.8832539035711,37.0992798523604,35.9556130646527,36.4575557103689,1072130.46070676,0.0,1.0
2013-12-19,56.79,57.91,56.43,57.87,723500,36.0826871521758,36.794302042305,35.8539537946343,36.7688872248004,1138705.79612645,0.0,1.0
2013-12-20,56.88,56.99,56.09,56.41,780100,36.1398704915612,36.2097612396989,35.637927845845,35.841246385882,1227787.687019,0.0,1.0
2013-12-23,57.06,57.57,56.83,57.08,389100,36.2542371703319,36.5782760935158,36.1081019696804,36.2669445790842,612398.652761303,0.0,1.0
2013-12-24,57.46,57.67,57.13,57.14,128100,36.5083853453781,36.6418131372773,36.298713100965,36.3050668053412,201614.668256805,0.0,1.0
2013-12-26,57.46,58.05,57.31,57.52,260500,36.5083853453781,36.8832539035711,36.4130797797358,36.546507571635,409997.042005446,0.0,1.0
2013-12-27,57.76,57.84,57.0,57.46,269500,36.6989964766627,36.7498261116719,36.216114944075,36.5083853453781,424162.00698836,0.0,1.0
2013-12-30,57.91,58.24,57.68,57.75,315500,36.794302042305,37.0039742867181,36.6481668416535,36.6926427722865,496560.71690103,0.0,1.0
2013-12-31,56.88,58.17,56.8,57.85,773200,36.1398704915612,36.959498356085,36.0890408565519,36.7561798160481,1216927.8805321,0.0,1.0
2014-01-02,57.64,58.03,56.88,56.88,678500,36.6227520241488,36.8705464948188,36.1398704915612,36.1398704915612,1067880.97121188,0.0,1.0
2014-01-03,58.53,58.68,57.5,57.75,323200,37.1882317136265,37.2835372792688,36.5338001628827,36.6926427722865,508679.631386412,0.0,1.0
2014-01-06,59.61,59.7,58.19,58.57,669400,37.8744317862511,37.9316151256365,36.9722057648373,37.2136465311311,1053558.61772916,0.0,1.0
2014-01-07,58.92,59.74,58.9,59.54,703700,37.4360261842965,37.9570299431411,37.4233187755442,37.829955855618,1107542.87316404,0.0,1.0
2014-01-08,58.85,59.17,58.35,58.93,462100,37.3915502536634,37.5948687937003,37.0738650348557,37.4423798886726,727292.257622714,0.0,1.0
2014-01-09,58.98,59.2,58.25,59.04,419200,37.4741484105534,37.6139299068288,37.0103279910942,37.5122706368103,659772.591204158,0.0,1.0
2014-01-10,59.36,59.42,57.96,58.12,896700,37.7155891768472,37.7537114031042,36.8260705641858,36.9277298342042,1411302.67779764,0.0,1.0
2014-01-13,58.85,59.59,58.6,59.17,676500,37.3915502536634,37.8617243774988,37.2327076442596,37.5948687937003,1064733.20121568,0.0,1.0
2014-01-14,59.44,59.81,58.99,59.16,321800,37.7664188118565,38.0015058737742,37.4805021149296,37.5885150893242,506476.192389069,0.0,1.0
2014-01-15,60.17,60.48,59.32,59.57,472400,38.2302392313157,38.4272040669764,37.6901743593426,37.8490169687465,743503.273103158,0.0,1.0
2014-01-16,60.28,60.6,60.15,60.16,701100,38.3001299794534,38.5034485194903,38.2175318225634,38.2238855269395,1103450.77216898,0.0,1.0
2014-01-17,60.33,60.45,60.01,60.2,541100,38.3318985013341,38.408142953848,38.1285799612972,38.2493003444441,851629.172472734,0.0,1.0
2014-01-21,60.9,61.13,60.42,60.74,568200,38.6940596507749,38.8401948514264,38.3890818407195,38.5924003807564,894281.455921284,0.0,1.0
2014-01-22,61.04,61.42,60.67,60.99,870500,38.783011512041,39.0244522783349,38.5479244501234,38.7512429901603,1370066.89084738,0.0,1.0
2014-01-23,60.5,61.41,60.15,60.73,623500,38.4399114757287,39.0180985739587,38.2175318225634,38.5860466763803,981317.2963163,0.0,1.0
2014-01-24,60.04,60.62,59.9,60.47,407900,38.1476410744257,38.5161559282426,38.0586892131595,38.4208503626003,641987.69072561,0.0,1.0
2014-01-27,59.41,60.16,59.25,59.77,486800,37.747357698728,38.2238855269395,37.6456984287096,37.9760910562695,766167.217075821,0.0,1.0
2014-01-28,60.2,60.33,59.54,59.54,666400,38.2493003444441,38.3318985013341,37.829955855618,37.829955855618,1048836.96273486,0.0,1.0
2014-01-29,60.35,60.64,59.96,59.96,493100,38.3446059100864,38.5288633369949,38.0968114394165,38.0968114394165,776082.692563861,0.0,1.0
2014-01-30,61.41,61.99,60.5,60.67,861600,39.0180985739587,39.3866134277756,38.4399114757287,38.5479244501234,1356059.31436427,0.0,1.0
2014-01-31,61.82,62.44,60.37,61.24,1115700,39.278600453381,39.6725301247025,38.3573133188387,38.9100855995641,1755983.49238187,0.0,1.0
2014-02-03,61.36,61.93,61.04,61.82,1306800,38.9863300520779,39.3484912015187,38.783011512041,39.278600453381,2056752.91551907,0.0,1.0
2014-02-04,62.71,62.85,61.09,61.59,1096000,39.8440801428587,39.9330320041248,38.8147800339218,39.1324652527295,1724977.95791927,0.0,1.0
2014-02-05,63.51,63.52,62.32,62.64,1063700,40.352376492951,40.3587301973271,39.5962856721887,39.7996042122256,1674141.47248059,0.0,1.0
2014-02-06,64.75,64.81,63.81,64.04,967700,41.140235835594,41.1783580618509,40.5429876242356,40.6891228248871,1523048.51266284,0.0,1.0
2014-02-07,65.58,65.63,64.76,64.97,992700,41.6675932988147,41.6993618206955,41.1465895399701,41.2800173318694,1562395.63761538,0.0,1.0
2014-02-10,66.37,66.54,65.38,65.65,631200,42.1695359445309,42.2775489189255,41.5405192112917,41.7120692294478,993436.21080168,0.0,1.0
2014-02-11,66.46,67.24,66.05,66.24,770000,42.2267192839162,42.7223082252562,41.9662174044939,42.0869377876409,1211891.44853817,0.0,1.0
2014-02-12,65.5,66.76,65.39,66.46,2015200,41.6167636638055,42.4173304152008,41.5468729156678,42.2267192839162,3171693.04817419,0.0,1.0
2014-02-13,65.29,65.63,64.98,65.05,1130900,41.4833358719063,41.6993618206955,41.2863710362455,41.3308469668786,1779906.54435301,0.0,1.0
2014-02-14,65.01,65.4,64.85,65.07,574400,41.305432149374,41.553226620044,41.2037728793555,41.3435543756309,904039.542909514,0.0,1.0
2014-02-18,65.35,65.44,64.64,64.99,852000,41.5214580981632,41.5786414375486,41.0703450874563,41.2927247406217,1340950.0183825,0.0,1.0
2014-02-19,65.3,66.09,64.92,64.98,732100,41.4896895762824,41.9916322219986,41.2482488099886,41.2863710362455,1152241.20711012,0.0,1.0
2014-02-20,65.26,65.7,64.96,65.28,614900,41.4642747587778,41.7438377513286,41.2736636274932,41.4769821675301,967781.885332626,0.0,1.0
2014-02-21,65.43,65.73,64.79,65.37,902400,41.5722877331724,41.762898864457,41.1656506530986,41.5341655069155,1420273.82228681,0.0,1.0
2014-02-24,65.27,65.98,65.21,65.26,715300,41.470628463154,41.9217414738609,41.432506236897,41.4642747587778,1125799.93914202,0.0,1.0
2014-02-25,65.85,66.19,65.15,65.31,480900,41.8391433169709,42.0551692657601,41.3943840106401,41.4960432806586,756881.295587021,0.0,1.0
2014-02-26,66.14,66.6,65.83,66.16,718900,42.0234007438793,42.3156711451824,41.8264359082186,42.0361081526316,1131465.92513518,0.0,1.0
2014-02-27,65.58,66.2,65.3,65.94,475800,41.6675932988147,42.0615229701363,41.4896895762824,41.8963266563563,748854.482096705,0.0,1.0
2014-02-28,66.7,67.06,65.34,65.52,1100200,42.3792081889439,42.6079415464854,41.515104393787,41.6294710725578,1731588.2749113,0.0,1.0
2014-03-03,66.5,66.96,66.28,66.44,424200,42.2521341014209,42.5444045027239,42.1123526051455,42.2140118751639,667642.016194665,0.0,1.0
2014-03-04,67.0,67.45,66.7,67.08,562400,42.5698193202285,42.8557360171554,42.3792081889439,42.6206489552378,885152.922932296,0.0,1.0
2014-03-05,66.92,67.48,66.41,67.19,420000,42.5189896852193,42.8747971302839,42.1949507620355,42.6905397033754,661031.699202639,0.0,1.0
2014-03-06,66.39,67.16,65.87,66.94,672200,42.1822433532832,42.671478590247,41.8518507257232,42.5316970939716,1057965.49572384,0.0,1.0
2014-03-07,66.51,66.61,65.6,66.33,425300,42.258487805797,42.3220248495585,41.680300707567,42.1441211270262,669373.289692577,0.0,1.0
2014-03-10,65.71,66.5,65.54,66.36,604300,41.7501914557047,42.2521341014209,41.6421784813101,42.1631822401547,951098.70435275,0.0,1.0
2014-03-11,66.24,66.29,65.54,65.83,470800,42.0869377876409,42.1187063095216,41.6421784813101,41.8264359082186,740985.057106196,0.0,1.0
2014-03-12,66.33,66.53,65.91,66.15,556600,42.1441211270262,42.2711952145493,41.8772655432278,42.0297544482555,876024.389943308,0.0,1.0
2014-03-13,66.41,66.64,65.65,66.41,369500,42.1949507620355,42.341085962687,41.7120692294478,42.1949507620355,581550.506798512,0.0,1.0
2014-03-14,66.91,67.25,66.42,66.42,322700,42.5126359808431,42.7286619296324,42.2013044664116,42.2013044664116,507892.688887362,0.0,1.0
2014-03-17,67.26,67.49,66.68,66.98,419600,42.7350156340085,42.88115083466,42.3665007801916,42.5571119114762,660402.145203399,0.0,1.0
2014-03-18,67.45,67.6,66.82,67.3,627500,42.8557360171554,42.9510415827977,42.4554526414578,42.7604304515131,987612.836308706,0.0,1.0
2014-03-19,65.92,68.01,65.66,67.48,657700,41.883619247604,43.21154346222,41.718422933824,42.8747971302839,1035144.16325137,0.0,1.0
2014-03-20,66.84,66.86,65.57,65.97,759600,42.4681600502101,42.4808674589624,41.6612395944386,41.9153877694847,1195523.04455792,0.0,1.0
2014-03-21,66.77,67.69,66.53,66.96,1016800,42.423684119577,43.0082249221831,42.2711952145493,42.5444045027239,1600326.26606963,0.0,1.0
2014-03-24,66.68,67.23,65.98,67.1,296500,42.3665007801916,42.7159545208801,41.9217414738609,42.6333563639901,466656.901937101,0.0,1.0
2014-03-25,67.59,67.8,66.86,66.97,373400,42.9446878784216,43.0781156703208,42.4808674589624,42.5507582071001,587688.658291108,0.0,1.0
2014-03-26,66.47,67.94,66.42,67.94,384100,42.2330729882924,43.167067531587,42.2013044664116,43.167067531587,604529.227770794,0.0,1.0
2014-03-27,66.55,66.6,65.45,65.7,286400,42.7032471121277,42.7353306937296,41.997408316886,42.1578262248955,446334.208495986,0.66,1.0
2014-03-28,66.49,67.05,66.24,66.84,461700,42.6647468142055,43.0240829281467,42.504328906196,42.8893318854188,719526.899659903,0.0,1.0
2014-03-31,67.34,67.65,66.11,66.65,390700,43.2101677014378,43.4090859073695,42.420911594031,42.7674142753315,608878.40523527,0.0,1.0
2014-04-01,66.97,67.39,66.49,67.33,440200,42.9727491975837,43.2422512830397,42.6647468142055,43.2037509851174,686020.665432726,0.0,1.0
2014-04-02,67.41,67.46,66.69,67.03,433400,43.2550847156804,43.2871682972823,42.7930811406131,43.011249495506,675423.344839944,0.0,1.0
2014-04-03,66.69,67.73,66.59,67.55,490300,42.7930811406131,43.4604196379326,42.7289139774093,43.3449187441657,764097.983329544,0.0,1.0
2014-04-04,67.57,67.68,66.63,66.96,520100,43.3577521768065,43.4283360563307,42.7545808426908,42.9663324812633,810539.182397911,0.0,1.0
2014-04-07,68.11,68.6,67.63,67.68,680000,43.704254858107,44.0186739578056,43.3962524747288,43.4283360563307,1059732.05927818,0.0,1.0
2014-04-08,68.54,68.69,67.71,67.97,343200,43.9801736598833,44.076424404689,43.4475862052918,43.6144208296217,534853.004035692,0.0,1.0
2014-04-09,68.34,68.91,68.09,68.55,323300,43.8518393334757,44.2175921637374,43.6914214254662,43.9865903762037,503840.257006816,0.0,1.0
2014-04-10,67.6,68.85,67.36,68.41,448400,43.3770023257676,44.1790918658151,43.2230011340785,43.8967563477184,698799.787324022,0.0,1.0
2014-04-11,67.05,67.93,66.89,67.28,424800,43.0240829281467,43.5887539643402,42.9214154670207,43.1716674035155,662020.851149074,0.0,1.0
2014-04-14,67.11,67.77,66.77,67.22,409600,43.062583226069,43.4860865032141,42.8444148711761,43.1331671055932,638332.722765208,0.0,1.0
2014-04-15,67.73,68.15,67.01,67.19,432700,43.4604196379326,43.7299217233885,42.9984160628652,43.1139169566321,674332.444190687,0.0,1.0
2014-04-16,68.21,68.39,67.65,68.02,330600,43.7684220213108,43.8839229150776,43.4090859073695,43.6465044112236,515216.792349067,0.0,1.0
2014-04-17,67.83,68.18,67.18,68.04,400500,43.5245868011364,43.7491718723497,43.1075002403117,43.6593378438643,624151.014324867,0.0,1.0
2014-04-21,68.27,68.3,67.52,67.85,323400,43.8069223192331,43.8261724681942,43.3256685952046,43.5374202337771,503996.099956709,0.0,1.0
2014-04-22,68.25,68.48,67.48,68.3,273700,43.7940888865923,43.9416733619611,43.3000017299231,43.8261724681942,426542.153859466,0.0,1.0
2014-04-23,67.61,68.27,67.34,68.25,561200,43.383419042088,43.8069223192331,43.2101677014378,43.7940888865923,874590.634804284,0.0,1.0
2014-04-24,68.24,68.27,67.41,67.92,350700,43.7876721702719,43.8069223192331,43.2550847156804,43.5823372480198,546541.225277731,0.0,1.0
2014-04-25,68.49,68.67,68.12,68.24,264700,43.9480900782814,44.0635909720483,43.7106715744274,43.7876721702719,412516.28836902,0.0,1.0
2014-04-28,69.03,69.19,68.45,68.75,351600,44.2945927595819,44.397260220708,43.9224232129999,44.1149247026113,547943.811826776,0.0,1.0
2014-04-29,68.6,69.57,68.15,69.24,543400,44.0186739578056,44.6410954408825,43.7299217233885,44.4293438023099,846850.589723179,0.0,1.0
2014-04-30,68.49,68.78,67.9,68.62,632800,43.9480900782814,44.1341748515725,43.569503815379,44.0315073904464,986174.186928281,0.0,1.0
2014-05-01,68.64,68.85,67.89,68.55,633400,44.0443408230871,44.1790918658151,43.5630870990586,43.9865903762037,987109.244627644,0.0,1.0
2014-05-02,69.47,69.53,68.17,68.49,665600,44.5769282776787,44.6154285756009,43.7427551560293,43.9480900782814,1037290.67449346,0.0,1.0
2014-05-05,69.73,69.82,69.15,69.28,447300,44.7437629020085,44.8015133488919,44.3715933554265,44.4550106675914,697085.51487519,0.0,1.0
2014-05-06,69.65,69.83,69.21,69.7,600200,44.6924291714455,44.8079300652123,44.4100936533488,44.7245127530474,935369.385262885,0.0,1.0
2014-05-07,71.07,71.3,69.77,69.77,676100,45.6036028889394,45.7511873643082,44.76942976729,44.76942976729,1053654.18423232,0.0,1.0
2014-05-08,71.23,71.53,70.9,71.18,481200,45.7062703500655,45.8987718396769,45.494518711493,45.6741867684636,749916.274889204,0.0,1.0
2014-05-09,71.28,71.48,70.78,71.22,942300,45.7383539316674,45.866688258075,45.4175181156484,45.6998536337451,1468508.11684974,0.0,1.0
2014-05-12,71.02,71.76,70.96,71.46,430300,45.5715193073375,46.0463563150456,45.5330190094152,45.8538548254342,670592.213393235,0.0,1.0
2014-05-13,70.61,71.7,70.47,70.93,376600,45.308433938202,46.0078560171234,45.2185999097166,45.5137688604541,586904.549300237,0.0,1.0
2014-05-14,70.66,71.08,70.27,70.72,382100,45.3405175198039,45.6100196052598,45.090265583309,45.3790178177261,595475.911544398,0.0,1.0
2014-05-15,70.18,70.8,69.75,70.58,515300,45.0325151364256,45.4303515482892,44.7565963346493,45.2891837892408,803058.720803007,0.0,1.0
2014-05-16,70.54,70.57,69.97,70.12,650300,45.2635169239593,45.2827670729204,44.8977640936976,44.9940148385033,1013446.7031597,0.0,1.0
2014-05-19,70.4,70.8,70.25,70.49,622400,45.173682895474,45.4303515482892,45.0774321506683,45.2314333423574,969966.520139319,0.0,1.0
2014-05-20,70.57,71.01,70.25,70.4,540400,45.2827670729204,45.5651025910172,45.0774321506683,45.173682895474,842175.301226364,0.0,1.0
2014-05-21,69.56,71.01,69.52,70.61,535600,44.6346787245621,45.5651025910172,44.6090118592806,45.308433938202,834694.839631458,0.0,1.0
2014-05-22,69.2,69.86,69.16,69.52,472900,44.4036769370284,44.8271802141735,44.3780100717469,44.6090118592806,736981.310048015,0.0,1.0
2014-05-23,69.37,69.63,69.11,69.38,355300,44.5127611144749,44.6795957388047,44.345926490145,44.5191778307952,553710.000972847,0.0,1.0
2014-05-27,69.98,70.15,69.5,69.72,669500,44.904180810018,45.0132649874645,44.5961784266398,44.7373461856882,1043368.54953932,0.0,1.0
2014-05-28,69.78,69.99,69.35,69.82,584900,44.7758464836104,44.9105975263384,44.4999276818341,44.8015133488919,911525.413929127,0.0,1.0
2014-05-29,69.9,70.03,69.6,69.93,271300,44.852847079455,44.9362643916199,44.6603455898436,44.8720972284161,422801.923062014,0.0,1.0
2014-05-30,70.24,70.45,69.81,69.96,612900,45.0710154343479,45.2057664770759,44.7950966325716,44.8913473773773,955161.439899404,0.0,1.0
2014-06-02,70.59,70.82,70.14,70.43,450400,45.2956005055612,45.4431849809299,45.0068482711441,45.1929330444351,701916.646321898,0.0,1.0
2014-06-03,70.74,70.78,70.34,70.45,363600,45.3918512503669,45.4175181156484,45.1351825975517,45.2057664770759,566644.965814037,0.0,1.0
2014-06-04,70.95,71.14,70.39,70.63,293600,45.5266022930949,45.6485199031821,45.1672661791536,45.3212673708427,457554.900888342,0.0,1.0
2014-06-05,72.08,72.14,70.72,71.1,331400,46.2516912372978,46.2901915352201,45.3790178177261,45.6228530379006,516463.535948217,0.0,1.0
2014-06-06,71.32,72.3,71.11,72.29,277800,45.7640207969489,46.3928589963461,45.6292697542209,46.3864422800258,432931.714805114,0.0,1.0
2014-06-09,70.34,71.68,69.95,71.21,453000,45.1351825975517,45.9950225844826,44.8849306610569,45.6934369174247,705968.563019139,0.0,1.0
2014-06-10,70.01,70.34,69.42,70.13,465500,44.9234309589792,45.1351825975517,44.5448446960768,45.0004315548237,725448.931755869,0.0,1.0
2014-06-11,69.69,70.03,69.1,69.85,717100,44.718096036727,44.9362643916199,44.3395097738246,44.8207634978531,1117549.7936888,0.0,1.0
2014-06-12,70.05,70.24,69.25,69.79,434100,44.9490978242607,45.0710154343479,44.4357605186303,44.7822631999308,676514.245489201,0.0,1.0
2014-06-13,70.29,70.42,69.5,70.07,259300,45.1030990159498,45.1865163281147,44.5961784266398,44.9619312569014,404100.769074752,0.0,1.0
2014-06-16,69.66,70.6,69.5,70.24,209600,44.6988458877659,45.3020172218816,44.5961784266398,45.0710154343479,326646.822977508,0.0,1.0
2014-06-17,69.84,70.31,69.44,69.7,486800,44.8143467815327,45.1159324485906,44.5576781287175,44.7245127530474,758643.48008326,0.0,1.0
2014-06-18,70.1,70.27,69.3,69.54,346400,44.9811814058626,45.090265583309,44.4678441002322,44.6218452919213,539839.978432295,0.0,1.0
2014-06-19,70.43,70.44,69.9,70.17,371900,45.1929330444351,45.1993497607555,44.852847079455,45.0260984201052,579579.930655227,0.0,1.0
2014-06-20,70.36,70.57,69.82,70.48,835800,45.1480160301925,45.2827670729204,44.8015133488919,45.225016626037,1302535.37521279,0.0,1.0
2014-06-23,70.24,70.6,70.08,70.46,359500,45.0710154343479,45.3020172218816,44.9683479732218,45.2121831933963,560255.404868389,0.0,1.0
2014-06-24,70.46,70.57,70.06,70.26,322000,45.2121831933963,45.2827670729204,44.9555145405811,45.0838488669887,501814.298658195,0.0,1.0
2014-06-25,70.87,70.95,70.34,70.51,326000,45.4752685625318,45.5266022930949,45.1351825975517,45.2442667749982,508048.01665395,0.0,1.0
2014-06-26,70.02,70.3,69.79,70.25,221600,45.3533509524446,45.5347125386583,45.2043753637691,45.5023265411202,342123.165634879,0.66,1.0
2014-06-27,70.9,70.9,69.87,69.98,432000,45.9233445091163,45.9233445091163,45.2561929598301,45.3274421544141,666954.907735865,0.0,1.0
2014-06-30,71.15,71.15,70.5,70.94,657500,46.0852744968071,46.0852744968071,45.664256528811,45.9492533071468,1015099.19406558,0.0,1.0
2014-07-01,71.35,71.49,70.65,71.17,474500,46.2148184869598,46.3054992800666,45.7614145214255,46.0982288958224,732569.684538583,0.0,1.0
2014-07-02,71.05,71.16,70.58,71.13,374800,46.0205025017308,46.0917516963148,45.7160741248721,46.0723200977919,578645.137544912,0.0,1.0
2014-07-03,70.62,70.97,70.34,70.97,165200,45.7419829229026,45.9686849056697,45.5606213366889,45.9686849056697,255048.497124919,0.0,1.0
2014-07-07,70.83,70.99,70.51,70.62,219400,45.8780041125629,45.981639304685,45.6707337283186,45.7419829229026,338726.63601215,0.0,1.0
2014-07-08,71.3,71.64,70.68,70.68,393500,46.1824324894216,46.4026572726811,45.7808461199484,45.7808461199484,607515.639338108,0.0,1.0
2014-07-09,71.47,71.67,70.92,71.58,266100,46.2925448810514,46.422088871204,45.9362989081316,46.3637940756353,410825.696640078,0.0,1.0
2014-07-10,71.65,71.97,70.98,70.98,345400,46.4091344721888,46.616404856433,45.9751621051774,45.9751621051774,533255.150768443,0.0,1.0
2014-07-11,71.97,72.05,71.33,71.7,237100,46.616404856433,46.6682224524941,46.2018640879445,46.4415204697269,366053.260704106,0.0,1.0
2014-07-14,72.15,72.17,71.54,71.95,323900,46.7329944475704,46.7459488465857,46.3378852776048,46.6034504574177,500061.793091775,0.0,1.0
2014-07-15,72.51,72.67,71.98,72.27,431200,46.9661736298452,47.0698088219673,46.6228820559406,46.810720841662,665719.806054872,0.0,1.0
2014-07-16,72.67,72.92,72.16,72.56,453800,47.0698088219673,47.2317388096581,46.739471647078,46.9985596273833,700611.428542906,0.0,1.0
2014-07-17,72.44,72.79,72.35,72.49,265900,46.9208332332917,47.1475352160589,46.862538437723,46.9532192308299,410516.92121983,0.0,1.0
2014-07-18,73.15,73.36,72.58,72.67,408100,47.3807143983337,47.516735587994,47.0115140263986,47.0698088219673,630056.245016218,0.0,1.0
2014-07-21,73.03,73.23,72.75,73.17,345000,47.3029880042421,47.4325319943947,47.1216264180284,47.3936687973489,532637.599927947,0.0,1.0
2014-07-22,73.15,73.56,73.04,73.18,369200,47.3807143983337,47.6462795781466,47.3094652037497,47.4001459968566,569999.425777966,0.0,1.0
2014-07-23,73.57,73.64,73.18,73.32,233100,47.6527567776542,47.6980971742077,47.4001459968566,47.4908267899634,359877.752299144,0.0,1.0
2014-07-24,73.67,73.85,73.4,73.58,398600,47.7175287727306,47.834118363868,47.5426443860245,47.6592339771619,615389.412554434,0.0,1.0
2014-07-25,73.02,73.64,72.77,73.5,332100,47.2965108047344,47.6980971742077,47.1345808170436,47.6074163811008,512721.585321947,0.0,1.0
2014-07-28,73.9,73.95,72.89,73.0,306000,47.8665043614061,47.8988903589443,47.2123072111352,47.2835564057192,472426.392979571,0.0,1.0
2014-07-29,73.62,74.05,73.33,73.81,477200,47.6851427751924,47.9636623540206,47.4973039894711,47.8082095658374,736738.152711932,0.0,1.0
2014-07-30,73.92,74.12,73.49,73.53,527600,47.8794587604214,48.0090027505741,47.6009391815932,47.6268479796237,814549.55861445,0.0,1.0
2014-07-31,72.36,73.54,72.35,73.46,865300,46.8690156372307,47.6333251791314,46.862538437723,47.5815075830703,1335916.85570334,0.0,1.0
2014-08-01,72.48,73.15,71.0,72.56,1051600,46.9467420313223,47.3807143983337,45.9881165041926,46.9985596273833,1623541.15966443,0.0,1.0
2014-08-04,73.27,73.47,71.83,72.7,392300,47.4584407924253,47.5879847825779,46.5257240633261,47.0892404204902,605662.986816619,0.0,1.0
2014-08-05,72.87,73.65,72.64,73.22,452300,47.19935281212,47.7045743737153,47.0503772234444,47.4260547948871,698295.612891045,0.0,1.0
2014-08-06,72.18,72.93,72.15,72.73,320300,46.7524260460933,47.2382160091658,46.7329944475704,47.1086720190131,494503.835527309,0.0,1.0
2014-08-07,72.39,72.82,72.07,72.53,311500,46.8884472357536,47.1669668145818,46.6811768515093,46.9791280288604,480917.717036393,0.0,1.0
2014-08-08,72.95,73.06,72.14,72.64,505200,47.251170408181,47.322419602765,46.7265172480628,47.0503772234444,779966.711546665,0.0,1.0
2014-08-11,73.37,73.65,72.97,73.09,407400,47.5232127875016,47.7045743737153,47.2641248071963,47.3418512012879,628975.53104535,0.0,1.0
2014-08-12,73.48,73.76,73.3,73.3,442100,47.5944619820856,47.7758235682993,47.4778723909482,47.4778723909482,682548.066458393,0.0,1.0
2014-08-13,74.47,74.74,73.73,73.76,516400,48.2357047333412,48.4105891200473,47.7563919697764,47.7758235682993,797258.135080557,0.0,1.0
2014-08-14,73.96,74.57,73.78,74.5,396200,47.9053675584519,48.3004767284175,47.7887779673145,48.2551363318641,611684.107511458,0.0,1.0
2014-08-15,73.85,74.23,73.63,74.07,368700,47.834118363868,48.080251945158,47.6916199747,47.9766167530359,569227.487227345,0.0,1.0
2014-08-18,74.69,74.7,74.13,74.27,352400,48.3782031225091,48.3846803220168,48.0154799500817,48.1061607431885,544062.290477127,0.0,1.0
2014-08-19,74.74,74.94,74.34,74.94,409800,48.4105891200473,48.5401331101999,48.151501139742,48.5401331101999,632680.836088327,0.0,1.0
2014-08-20,75.04,75.13,74.19,74.7,533200,48.6049051052763,48.663199900845,48.0543431471275,48.3846803220168,823195.270381396,0.0,1.0
2014-08-21,74.68,75.46,74.59,75.22,323600,48.3717259230015,48.8769474845968,48.3134311274328,48.7214946964137,499598.629961402,0.0,1.0
2014-08-22,74.01,74.72,73.66,74.63,270000,47.9377535559901,48.397634721032,47.7110515732229,48.3393399254633,416846.817334916,0.0,1.0
2014-08-25,74.06,74.53,73.81,74.53,337600,47.9701395535283,48.274567930387,47.8082095658374,48.274567930387,521212.909378768,0.0,1.0
2014-08-26,74.31,74.44,74.07,74.23,229900,48.1320695412191,48.2162731348183,47.9766167530359,48.080251945158,354937.345575174,0.0,1.0
2014-08-27,74.15,74.66,73.87,74.55,304900,48.028434349097,48.3587715239862,47.8470727628832,48.2875223294023,470728.128168206,0.0,1.0
2014-08-28,74.07,74.3,73.7,74.12,330100,47.9766167530359,48.1255923417114,47.7369603712535,48.0090027505741,509633.831119465,0.0,1.0
2014-08-29,74.84,75.1,74.19,74.35,459700,48.4753611151236,48.6437683023221,48.0543431471275,48.1579783392496,709720.303440225,0.0,1.0
2014-09-02,75.04,75.29,74.79,75.07,502500,48.6049051052763,48.7668350929671,48.4429751175854,48.6243367037992,775798.243373315,0.0,1.0
2014-09-03,75.41,75.53,74.99,75.28,436200,48.8445614870587,48.9222878811503,48.5725191077381,48.7603578934594,673439.191561074,0.0,1.0
2014-09-04,74.84,75.67,74.54,75.14,380700,48.4753611151236,49.0129686742571,48.2810451298946,48.6696771003526,587754.012442231,0.0,1.0
2014-09-05,75.51,75.55,74.83,75.02,509500,48.909333482135,48.9352422801655,48.468883915616,48.591950706261,786605.383081998,0.0,1.0
2014-09-08,75.49,75.84,75.3,75.58,292600,48.8963790831197,49.1230810658869,48.7733122924747,48.9546738786884,451738.43982295,0.0,1.0
2014-09-09,75.06,75.58,74.88,75.48,347900,48.6178595042915,48.9546738786884,48.5012699131541,48.8899018836121,537114.843521545,0.0,1.0
2014-09-10,73.07,74.86,72.89,74.86,658500,47.3288968022726,48.4883155141389,47.2123072111352,48.4883155141389,1016643.07116682,0.0,1.0
2014-09-11,73.08,73.48,72.71,72.96,279900,47.3353740017802,47.5944619820856,47.0957176199978,47.2576476076886,432131.200637196,0.0,1.0
2014-09-12,71.12,72.88,70.51,72.88,582600,46.0658428982842,47.2058300116276,45.6707337283186,47.2058300116276,899462.799182674,0.0,1.0
2014-09-15,69.68,70.85,69.65,70.25,1171700,45.1331261691851,45.8909585115781,45.1136945706622,45.5023265411202,1808960.79952341,0.0,1.0
2014-09-16,69.83,70.17,69.46,69.51,897500,45.2302841617996,45.4505089450591,44.9906277800172,45.0230137775553,1385629.69836328,0.0,1.0
2014-09-17,69.83,70.69,69.52,70.1,747300,45.2302841617996,45.787323319456,45.029490977063,45.4051685485057,1153739.35775697,0.0,1.0
2014-09-18,68.8,70.17,68.78,69.92,675700,44.5631326125134,45.4505089450591,44.5501782134982,45.2885789573683,1043197.75730816,0.0,1.0
2014-09-19,69.08,69.42,68.65,69.06,937200,44.7444941987271,44.9647189819866,44.4659746198989,44.7315397997119,1446921.61928253,0.0,1.0
2014-09-22,68.68,69.24,68.58,69.06,604298,44.4854062184218,44.8481293908493,44.4206342233455,44.7315397997119,932961.844525389,0.0,1.0
2014-09-23,68.35,69.03,68.34,68.65,726354,44.2716586346699,44.712108201189,44.2651814351623,44.4659746198989,1121401.30799439,0.0,1.0
2014-09-24,67.96,69.13,67.93,68.4,838587,44.0190478538723,44.7768801962653,43.9996162553494,44.3040446322081,1294675.26669791,0.0,1.0
2014-09-25,67.83,68.04,67.21,67.95,768334,43.934844260273,44.0708654499333,43.5332578907998,44.0125706543646,1186213.26870446,0.0,1.0
2014-09-26,68.23,68.3,66.66,67.21,741307,44.6214274080821,44.6672063897407,43.5946702480251,43.9543622467712,1133522.1562374,0.66,1.0
2014-09-29,68.34,68.35,67.32,67.83,707111,44.6933658078313,44.699905662354,44.0263006465204,44.3598332271759,1081233.53134287,0.0,1.0
2014-09-30,68.53,68.81,67.78,68.31,953105,44.8176230437618,45.0007389703962,44.3271339545626,44.6737462442634,1457379.51310409,0.0,1.0
2014-10-01,68.65,69.07,68.36,68.4,1109231,44.8961012980337,45.1707751879852,44.7064455168766,44.7326049349673,1696109.59411603,0.0,1.0
2014-10-02,68.66,69.07,68.2,68.55,570708,44.9026411525563,45.1707751879852,44.6018078445141,44.8307027528071,872661.61353115,0.0,1.0
2014-10-03,68.47,69.05,68.45,69.03,805381,44.7783839166259,45.1576954789399,44.7653042075805,45.1446157698946,1231496.81267361,0.0,1.0
2014-10-06,68.69,68.96,68.36,68.56,631037,44.9222607161243,45.098836788236,44.7064455168766,44.8372426073298,964909.842893136,0.0,1.0
2014-10-07,68.66,69.29,68.32,68.54,988836,44.9026411525563,45.3146519874837,44.680286098786,44.8241628982845,1512015.28501035,0.0,1.0
2014-10-08,70.31,70.37,68.69,68.79,890413,45.9817171487946,46.0209562759305,44.9222607161243,44.9876592613509,1361518.05352143,0.0,1.0
2014-10-09,70.39,71.2,70.11,70.3,552788,46.0340359849758,46.563764201311,45.8509200583414,45.9751772942719,845260.392390955,0.0,1.0
2014-10-10,70.33,71.12,70.12,70.12,755335,45.9947968578399,46.5114453651297,45.8574599128641,45.8574599128641,1154972.17466121,0.0,1.0
2014-10-13,70.54,70.91,70.08,70.4,881157,46.1321338028157,46.3741084201539,45.8313004947735,46.0405758394985,1347364.833495,0.0,1.0
2014-10-14,71.95,72.22,70.71,70.71,630859,47.0542532905102,47.2308293626219,46.2433113297008,46.2433113297008,964637.665584935,0.0,1.0
2014-10-15,71.67,72.51,71.13,71.41,802406,46.8711373638758,47.4204851437789,46.5179852196524,46.7011011462867,1226947.78182026,0.0,1.0
2014-10-16,71.46,71.77,70.44,71.35,821257,46.7338004189,46.9365359091023,46.0667352575891,46.6618620191508,1255772.5820275,0.0,1.0
2014-10-17,71.13,72.2,70.56,72.2,612805,46.5179852196524,47.2177496535766,46.145213511861,47.2177496535766,937031.546920589,0.0,1.0
2014-10-20,72.68,72.7,71.08,71.08,618590,47.531662670664,47.5447423797094,46.4852859470391,46.4852859470391,945877.309437111,0.0,1.0
2014-10-21,73.47,73.48,72.29,72.96,587876,48.0483111779539,48.0548510324765,47.2766083442805,47.7147785972984,898912.961998496,0.0,1.0
2014-10-22,73.7,74.13,73.15,73.64,393592,48.198727831975,48.4799415764492,47.8390358332289,48.159488704839,601836.017355551,0.0,1.0
2014-10-23,74.58,74.815,73.84,74.17,698191,48.7742350299687,48.9279216112511,48.2902857952921,48.5061009945398,1067594.08421281,0.0,1.0
2014-10-24,73.98,74.85,73.53,74.55,309754,48.3818437586093,48.9508111020804,48.0875503050898,48.7546154664007,473640.505193072,0.0,1.0
2014-10-27,74.68,74.69,74.01,74.01,553490,48.8396335751953,48.8461734297179,48.4014633221773,48.4014633221773,846333.810763745,0.0,1.0
2014-10-28,74.93,74.96,74.19,74.65,439460,49.0031299382617,49.0227495018296,48.5191807035851,48.8200140116273,671972.134055241,0.0,1.0
2014-10-29,75.24,75.41,74.525,74.85,718559,49.205865428464,49.3170429553491,48.7382658300941,48.9508111020804,1098738.50788377,0.0,1.0
2014-10-30,75.67,75.67,74.6,74.98,603243,49.4870791729382,49.4870791729382,48.787314739014,49.0358292108749,922410.426577814,0.0,1.0
2014-10-31,76.67,77.03,75.47,76.19,918601,50.1410646252038,50.3764993880194,49.3562820824851,49.8271516081163,1404619.9297212,0.0,1.0
2014-11-03,77.87,77.9,76.8,76.94,688512,50.9258471679225,50.9454667314905,50.2260827339983,50.3176406973155,1052794.06080791,0.0,1.0
2014-11-04,77.33,77.88,76.38,77.56,676750,50.5726950236991,50.9323870224452,49.9514088440468,50.7231116777202,1034808.95126265,0.0,1.0
2014-11-05,76.8,77.67,76.25,77.67,506329,50.2260827339983,50.7950500774694,49.8663907352523,50.7950500774694,774220.585864599,0.0,1.0
2014-11-06,75.92,76.98,75.79,76.89,518587,49.6505755360046,50.3438001154061,49.5655574272101,50.2849414247022,792964.122066413,0.0,1.0
2014-11-07,75.55,76.0,75.4,75.99,686282,49.4086009186663,49.7028943721859,49.3105031008265,49.6963545176632,1049384.19902539,0.0,1.0
2014-11-10,76.75,76.77,75.46,75.57,647062,50.1933834613851,50.2064631704304,49.3497422279624,49.4216806277116,989413.446061195,0.0,1.0
2014-11-11,76.18,76.66,75.91,76.66,368754,49.8206117535937,50.1345247706811,49.6440356814819,50.1345247706811,563856.579259561,0.0,1.0
2014-11-12,75.56,76.19,75.32,76.18,527335,49.415140773189,49.8271516081163,49.2581842646452,49.8206117535937,806340.566404271,0.0,1.0
2014-11-13,76.0,76.31,75.44,75.82,711346,49.7028943721859,49.9056298623882,49.3366625189171,49.585176990778,1087709.21055764,0.0,1.0
2014-11-14,74.93,76.26,74.77,76.06,521484,49.0031299382617,49.8729305897749,48.8984922658992,49.7421334993218,797393.884211677,0.0,1.0
2014-11-17,75.41,75.66,74.59,74.93,681282,49.3170429553491,49.4805393184155,48.7807748844914,49.0031299382617,1041738.76901976,0.0,1.0
2014-11-18,75.56,75.82,75.12,75.54,584235,49.415140773189,49.585176990778,49.1273871741921,49.4020610641437,893345.559868393,0.0,1.0
2014-11-19,74.7,75.72,74.54,75.27,453200,48.8527132842406,49.5197784455515,48.7480756118781,49.225484992032,692981.775710725,0.0,1.0
2014-11-20,75.01,75.01,74.32,74.72,513242,49.0554487744429,49.0554487744429,48.6041988123796,48.8657929932859,784791.157390389,0.0,1.0
2014-11-21,75.68,75.68,74.93,75.46,528795,49.4936190274609,49.4936190274609,49.0031299382617,49.3497422279624,808573.031965916,0.0,1.0
2014-11-24,76.08,76.18,75.73,75.9,627843,49.7552132083671,49.8206117535937,49.5263183000741,49.6374958269593,960025.942205537,0.0,1.0
2014-11-25,76.16,76.45,75.69,76.27,545265,49.8075320445483,49.9971878257054,49.5001588819835,49.8794704442976,833757.078404478,0.0,1.0
2014-11-26,76.78,77.03,76.29,76.29,398235,50.213003024953,50.3764993880194,49.8925501533429,49.8925501533429,608935.563658784,0.0,1.0
2014-11-28,76.68,77.49,76.47,76.82,310232,50.1476044797265,50.6773326960616,50.0102675347507,50.2391624430436,474371.40830161,0.0,1.0
2014-12-01,73.88,76.66,73.62,76.5,1916406,48.3164452133828,50.1345247706811,48.1464089957937,50.0298870983187,2930349.58707566,0.0,1.0
2014-12-02,73.72,74.15,73.2,73.69,858339,48.2118075410203,48.4930212854945,47.8717351058422,48.1921879774523,1312474.14912129,0.0,1.0
2014-12-03,73.0,73.92,72.85,73.9,1051960,47.740938015389,48.3426046314734,47.6428401975492,48.3295249224281,1608537.30974549,0.0,1.0
2014-12-04,74.41,74.46,72.8,72.98,1206169,48.6630575030835,48.6957567756968,47.6101409249359,47.7278583063437,1844336.13289327,0.0,1.0
2014-12-05,74.51,74.56,73.383,73.82,920389,48.7284560483101,48.7611553209234,47.9914144436068,48.2772060862468,1407353.93549122,0.0,1.0
2014-12-08,74.84,75.715,74.41,74.41,750446,48.9442712475578,49.5165085182902,48.6630575030835,48.6630575030835,1147496.4732017,0.0,1.0
2014-12-09,74.7,75.1,74.39,74.46,464666,48.8527132842406,49.1143074651468,48.6499777940382,48.6957567756968,710514.275799647,0.0,1.0
2014-12-10,74.84,75.47,74.34,74.74,753345,48.9442712475578,49.3562820824851,48.617278521425,48.8788727023312,1151929.29351897,0.0,1.0
2014-12-11,74.29,75.32,74.29,75.15,451239,48.5845792488117,49.2581842646452,48.5845792488117,49.1470067377601,689983.238062516,0.0,1.0
2014-12-12,73.14,74.35,73.07,74.35,1074439,47.8324959787062,48.6238183759476,47.7867169970476,48.6238183759476,1642909.63396482,0.0,1.0
2014-12-15,72.4,73.245,72.03,72.98,909060,47.780177142525,48.3378325249205,47.5359966792275,48.1629465174237,1377473.8382337,0.66,1.0
2014-12-16,73.05,73.52,71.79,72.28,1110846,48.2091428212907,48.5193180043983,47.3776093516833,47.7009834787528,1683234.66361577,0.0,1.0
2014-12-17,74.68,74.7,72.89,73.31,832808,49.2848567541957,49.2980556981577,48.1035512695945,48.380729092797,1261931.26116178,0.0,1.0
2014-12-18,74.9,75.37,74.48,74.92,861561,49.4300451377779,49.7402203208855,49.1528673145754,49.4432440817399,1305499.89829325,0.0,1.0
2014-12-19,75.06,75.41,74.7,75.04,2427219,49.5356366894741,49.7666182088095,49.2980556981577,49.5224377455121,3677898.78793893,0.0,1.0
2014-12-22,76.45,76.49,74.95,75.26,782138,50.4529632948347,50.4793611827588,49.463042497683,49.6676261290943,1185152.39135858,0.0,1.0
2014-12-23,76.0,76.7165,75.66,76.69,441442,50.1559870556892,50.6288392231287,49.9316050083348,50.611350622379,668905.02947832,0.0,1.0
2014-12-24,75.44,76.38,75.31,76.05,183085,49.7864166247525,50.4067669909676,49.7006234889994,50.1889844155943,277423.709846454,0.0,1.0
2014-12-26,75.56,75.87,75.253,75.43,261453,49.8656102885247,50.0701939199361,49.6630064987076,49.7798171527715,396172.604039025,0.0,1.0
2014-12-29,75.74,76.36,75.43,75.54,351567,49.9844007841829,50.3935680470056,49.7798171527715,49.8524113445627,532719.891851261,0.0,1.0
2014-12-30,74.96,76.01,74.193,75.2,563433,49.469641969664,50.1625865276702,48.9634624687204,49.6280292972083,853754.666465941,0.0,1.0
2014-12-31,73.84,75.61,73.75,75.23,588169,48.7305011077907,49.8986076484297,48.6711058599616,49.6478277131513,891236.452995486,0.0,1.0
2015-01-02,75.25,75.3907,73.96,74.02,573551,49.6610266571133,49.7538812278862,48.8096947715628,48.8492916034489,869086.196062721,0.0,1.0
2015-01-05,74.95,75.55,74.8,74.89,1239540,49.463042497683,49.8590108165437,49.3640504179678,49.4234456657969,1878241.17378853,0.0,1.0
2015-01-06,75.62,76.05,75.07,75.31,1203158,49.9052071204108,50.1889844155943,49.5422361614551,49.7006234889994,1823112.52091345,0.0,1.0
2015-01-07,77.7,77.9,75.27,76.03,1093010,51.2778972924612,51.4098867320814,49.6742256010753,50.1757854716322,1656208.2590014,0.0,1.0
2015-01-08,76.89,77.9,76.8,77.9,709946,50.7433400619992,51.4098867320814,50.6839448141701,51.4098867320814,1075761.82161646,0.0,1.0
2015-01-09,77.66,77.82,76.28,76.89,1014296,51.2514994045371,51.3570909562333,50.3407722711575,50.7433400619992,1536935.08044033,0.0,1.0
2015-01-12,78.72,78.885,77.37,77.5,912003,51.9510434345244,52.0599347222111,51.0601147170878,51.145907852841,1381933.28591144,0.0,1.0
2015-01-13,77.39,78.82,76.88,78.7,819163,51.0733136610498,52.0170381543345,50.7367405900182,51.9378444905624,1241255.36460633,0.0,1.0
2015-01-14,78.0,78.2,76.84,77.01,1031488,51.4758814518915,51.6078708915118,50.7103427020942,50.8225337257714,1562985.64940928,0.0,1.0
2015-01-15,78.85,78.89,77.75,78.12,474478,52.0368365702775,52.0632344582016,51.3108946523663,51.5550751156637,718963.579760907,0.0,1.0
2015-01-16,79.31,79.46,78.31,78.69,611939,52.3404122814041,52.4394043611193,51.6804650833029,51.9312450185814,927254.486056907,0.0,1.0
2015-01-20,78.59,80.06,78.31,79.71,633427,51.8652502987712,52.83537267998,51.6804650833029,52.6043911606445,959814.666722613,0.0,1.0
2015-01-21,79.39,79.42,78.36,78.59,1047394,52.3932080572522,52.4130064731952,51.713462443208,51.8652502987712,1587087.57763288,0.0,1.0
2015-01-22,80.2,80.57,79.03,79.85,772024,52.9277652877141,53.1719457510116,52.1556270659358,52.6967837683787,1169826.92285277,0.0,1.0
2015-01-23,79.69,80.6,79.18,80.43,843913,52.5911922166825,53.1917441669546,52.2546191456509,53.0795531432774,1278758.36495426,0.0,1.0
2015-01-26,80.92,80.94,79.26,79.6,496765,53.402927270347,53.416126214309,52.307414921499,52.5317969688534,752734.463346934,0.0,1.0
2015-01-27,80.77,81.36,80.26,80.74,420589,53.3039351906318,53.6933040375115,52.9673621196002,53.2841367746888,637307.047003359,0.0,1.0
2015-01-28,79.86,81.33,79.79,80.86,749531,52.7033832403597,53.6735056215685,52.6571869364926,53.3633304384609,1135743.89308202,0.0,1.0
2015-01-29,79.39,80.12,77.48,78.86,874451,52.3932080572522,52.874969511866,51.1327089088789,52.0434360422586,1325031.763929,0.0,1.0
2015-01-30,77.05,79.35,77.0,79.35,1136172,50.8489316136954,52.3668101693281,50.8159342537904,52.3668101693281,1721610.4610627,0.0,1.0
2015-02-02,76.67,77.37,74.97,77.08,1048502,50.598151678417,51.0601147170878,49.476241441645,50.8687300296385,1588766.49983028,0.0,1.0
2015-02-03,77.55,77.61,75.36,76.75,921287,51.178905212746,51.2185020446321,49.7336208489044,50.6509474542651,1396001.07804195,0.0,1.0
2015-02-04,76.99,77.94,76.67,77.49,712941,50.8093347818094,51.4362846200055,50.598151678417,51.1393083808599,1080300.06347675,0.0,1.0
2015-02-05,77.26,77.37,76.8,77.13,1269956,50.9875205252967,51.0601147170878,50.6839448141701,50.9017273895435,1924329.70948883,0.0,1.0
2015-02-06,75.19,77.19,74.83,77.19,670826,49.6214298252272,50.9413242214296,49.3838488339108,50.9413242214296,1016484.35197562,0.0,1.0
2015-02-09,75.03,76.19,74.99,75.27,466034,49.5158382735311,50.2813770233284,49.489440385607,49.6742256010753,706168.616733113,0.0,1.0
2015-02-10,75.17,75.35,74.3,75.08,368350,49.6082308812652,49.7270213769234,49.0340768189172,49.5488356334361,558150.714269007,0.0,1.0
2015-02-11,74.99,75.72,74.51,75.14,370280,49.489440385607,49.9712018402209,49.1726657305185,49.5884324653222,561075.190659775,0.0,1.0
2015-02-12,76.27,76.3625,74.86,75.02,391716,50.3341727991765,50.3952179150009,49.4036472498539,49.50923880155,593556.57714293,0.0,1.0
2015-02-13,75.24,76.15,74.99,76.15,684610,49.6544271851323,50.2549791354044,49.489440385607,50.2549791354044,1037370.87144212,0.0,1.0
2015-02-17,75.05,75.91,74.85,75.22,742767,49.5290372174931,50.0965918078601,49.3970477778728,49.6412282411703,1125494.58825966,0.0,1.0
2015-02-18,75.82,75.8404,74.85,75.16,1335448,50.037196560031,50.0506594828723,49.3970477778728,49.6016314092842,2023567.95186403,0.0,1.0
2015-02-19,74.36,75.688,74.2,75.49,580865,49.0736736508033,49.9500835298816,48.9680820991071,49.8194139846576,880168.90089281,0.0,1.0
2015-02-20,75.67,75.74,74.07,74.07,570736,49.9382044803158,49.9844007841829,48.8822889633539,48.8822889633539,864820.703295877,0.0,1.0
2015-02-23,75.25,76.39,74.97,75.73,1048820,49.6610266571133,50.4133664629487,49.476241441645,49.9778013122019,1589248.35656202,0.0,1.0
2015-02-24,73.3,74.97,72.94,74.97,789687,48.374129620816,49.476241441645,48.1365486294996,49.476241441645,1196591.18528288,0.0,1.0
2015-02-25,72.87,73.68,72.67,73.43,890851,48.0903523256325,48.6249095560945,47.9583628860123,48.4599227565692,1349882.23688682,0.0,1.0
2015-02-26,72.37,73.09,72.07,72.97,593504,47.7603787265819,48.2355407092148,47.5623945671516,48.1563470454426,899320.433070485,0.0,1.0
2015-02-27,72.79,72.96,72.035,72.41,450924,48.0375565497844,48.1497475734616,47.539296415218,47.786776614506,683272.845611614,0.0,1.0
2015-03-02,73.12,73.92,72.49,72.65,541152,48.2553391251578,48.7832968836388,47.8395723903541,47.9451639420503,819992.874516362,0.0,1.0
2015-03-03,73.13,73.36,72.5,73.11,524301,48.2619385971388,48.4137264527021,47.8461718623351,48.2487396531768,794459.013552205,0.0,1.0
2015-03-04,72.62,73.29,72.32,73.29,440576,47.9253655261072,48.367530148835,47.7273813666769,48.367530148835,667592.803284328,0.0,1.0
2015-03-05,73.56,74.03,72.68,72.78,679839,48.5457158923223,48.8558910754299,47.9649623579933,48.0309570778034,1030141.50519323,0.0,1.0
2015-03-06,73.27,73.29,71.31,72.13,1494675,48.354331204873,48.367530148835,47.0608346965947,47.6019913990377,2264840.28464783,0.0,1.0
2015-03-09,74.68,74.72,73.16,73.35,1548612,49.2848567541957,49.3112546421197,48.2817370130819,48.4071269807211,2346569.55049696,0.0,1.0
2015-03-10,75.3,75.59,74.32,74.51,1125653,49.6940240170184,49.8854087044677,49.0472757628792,49.1726657305185,1705671.30709665,0.0,1.0
2015-03-11,74.68,75.64,74.6,75.42,897654,49.2848567541957,49.9184060643728,49.2320609783476,49.7732176807905,1360190.63734609,0.0,1.0
2015-03-12,75.63,75.88,74.54,74.88,710674,49.9118065923918,50.0767933919171,49.1924641464615,49.4168461938159,1076864.94017215,0.0,1.0
2015-03-13,75.63,75.98,75.14,75.6,412783,49.9118065923918,50.1427881117272,49.5884324653222,49.8920081764487,625478.827984535,0.0,1.0
2015-03-16,76.65,77.08,75.56,76.09,681162,50.584952734455,50.8687300296385,49.8656102885247,50.2153823035183,1032146.21103001,0.0,1.0
2015-03-17,76.64,77.01,76.4,76.76,610482,50.578353262474,50.8225337257714,50.4199659349297,50.6575469262461,925046.733672788,0.0,1.0
2015-03-18,77.94,78.13,75.66,76.57,695028,51.4362846200055,51.5616745876447,49.9316050083348,50.5321569586069,1053156.9828613,0.0,1.0
2015-03-19,77.86,78.36,77.32,77.55,563577,51.3834888441574,51.713462443208,51.0271173571827,51.178905212746,853972.865740693,0.0,1.0
2015-03-20,80.61,80.71,77.77,78.26,1294584,53.1983436389356,53.2643383587457,51.3240935963283,51.6474677233979,1961647.84656231,0.0,1.0
2015-03-23,80.47,81.1,80.17,80.61,510923,53.1059510312014,53.5217177660052,52.9079668717711,53.1983436389356,774187.694818689,0.0,1.0
2015-03-24,79.6,80.67,79.55,80.44,412367,52.5317969688534,53.2379404708217,52.4987996089484,53.0861526152584,624848.474524142,0.0,1.0
2015-03-25,78.42,79.97,78.2,79.75,686325,51.753059275094,52.7759774321509,51.6078708915118,52.6307890485686,1039969.5641935,0.0,1.0
2015-03-26,78.03,78.65,77.55,78.16,511444,51.4956798678346,51.9048471306573,51.178905212746,51.5814730035877,774977.151916921,0.0,1.0
2015-03-27,77.48,77.879,77.0,77.44,385075,51.5946719475498,51.8603698580695,51.2750353634658,51.5680355655428,578269.225751262,0.7,1.0
2015-03-30,78.73,78.82,77.18,77.77,665823,52.4270588852684,52.4869907447841,51.3948990824973,51.7877857171005,999870.027130774,0.0,1.0
2015-03-31,78.13,79.145,77.82,78.66,777772,52.0275131551634,52.7034113485909,51.8210811946092,52.3804452167561,1167984.45043436,0.0,1.0
2015-04-01,77.63,78.51,77.31,78.42,697390,51.694558380076,52.2805587842299,51.48146732402,52.2206269247141,1047274.36303752,0.0,1.0
2015-04-02,78.52,78.97,77.46,77.52,636685,52.2872178797316,52.5868771773103,51.5813537565463,51.6213083295567,956113.333759509,0.0,1.0
2015-04-06,79.11,79.42,78.53,78.81,1291508,52.6801045143348,52.886536474889,52.2938769752334,52.4803316492823,1939464.60095192,0.0,1.0
2015-04-07,78.5,79.13,78.31,78.93,586342,52.2738996887281,52.6934227053383,52.1473768741949,52.5602407953033,880512.976343432,0.0,1.0
2015-04-08,78.88,79.58,78.32,78.91,962465,52.5269453177946,52.993082002917,52.1540359696967,52.5469226042998,1445338.93491577,0.0,1.0
2015-04-09,76.75,78.9,76.53,78.63,575413,51.1085579759221,52.5402635087981,50.9620578748836,52.3604679302509,864100.837491947,0.0,1.0
2015-04-10,76.63,77.81,76.37,77.08,514559,51.0286488299011,51.8144220991075,50.8555123468556,51.3283081274798,772716.054102043,0.0,1.0
2015-04-13,76.02,76.82,76.01,76.37,413762,50.6224440042944,51.1551716444343,50.6157849087927,50.8555123468556,621348.649965057,0.0,1.0
2015-04-14,76.62,77.14,76.4,76.4,539828,51.0219897343994,51.3682627004903,50.8754896333609,50.8754896333609,810662.649091352,0.0,1.0
2015-04-15,75.85,76.97,75.82,76.66,377083,50.5092393807647,51.2550580769606,50.4892620942595,51.0486261164064,566267.59580332,0.0,1.0
2015-04-16,76.28,76.66,75.49,75.64,441597,50.7955804873399,51.0486261164064,50.2695119427017,50.369398375228,663148.621136351,0.0,1.0
2015-04-17,75.97,76.61,75.43,75.98,434507,50.5891485267857,51.0153306388976,50.2295573696913,50.5958076222874,652501.529503354,0.0,1.0
2015-04-20,76.04,76.27,75.46,76.06,510371,50.6357621952979,50.7889213918382,50.2495346561965,50.6490803863014,766426.911681875,0.0,1.0
2015-04-21,76.75,76.91,76.255,76.44,400460,51.1085579759221,51.2151035039501,50.7789327485855,50.9021260153679,601372.964083232,0.0,1.0
2015-04-22,77.5,77.95,76.64,76.64,466251,51.6079901385533,51.907649436132,51.0353079254029,51.0353079254029,700171.667274562,0.0,1.0
2015-04-23,77.44,77.88,77.31,77.5,316791,51.5680355655428,51.8610357676197,51.48146732402,51.6079901385533,475726.770875721,0.0,1.0
2015-04-24,77.27,78.15,77.23,77.41,350701,51.454830942013,52.0408313461669,51.428194560006,51.5480582790375,526649.602649338,0.0,1.0
2015-04-27,77.65,78.17,76.94,77.49,467461,51.7078765710795,52.0541495371704,51.2350807904553,51.6013310430515,701988.730867782,0.0,1.0
2015-04-28,77.45,77.73,76.72,77.57,278907,51.5746946610445,51.7611493350935,51.0885806894168,51.6546038070655,418836.16164801,0.0,1.0
2015-04-29,76.28,77.48,75.97,76.51,398558,50.7955804873399,51.5946719475498,50.5891485267857,50.9487396838801,598516.720319345,0.0,1.0
2015-04-30,75.08,76.5,74.56,75.86,715800,49.99648902713,50.9420805883784,49.6502160610391,50.5158984762665,1074920.76035254,0.0,1.0
2015-05-01,74.97,76.26,74.8,75.67,587358,49.9232389766108,50.7822622963364,49.8100343530811,50.3893756617332,882038.709079557,0.0,1.0
2015-05-04,75.5,75.86,74.99,74.99,714946,50.2761710382035,50.5158984762665,49.9365571676143,49.9365571676143,1073638.30389914,0.0,1.0
2015-05-05,73.44,75.345,73.1675,75.25,716347,48.9043973648432,50.1729550579264,48.7229370124206,50.1096936506598,1075742.19323311,0.0,1.0
2015-05-06,73.86,74.18,73.27,73.58,482461,49.1840793759167,49.3971704319727,48.7911927413135,48.9976247018677,724514.312601909,0.0,1.0
2015-05-07,75.06,75.69,74.0,74.06,472873,49.9831708361265,50.4026938527367,49.2773067129412,49.3172612859517,710115.960757456,0.0,1.0
2015-05-08,75.76,76.93,75.55,76.08,366653,50.449307521249,51.2284216949536,50.3094665157122,50.6623985773049,550604.807970857,0.0,1.0
2015-05-11,74.51,75.65,74.15,75.52,561098,49.6169205835304,50.3760574707297,49.3771931454674,50.289489229207,842603.923990344,0.0,1.0
2015-05-12,74.94,75.22,73.46,74.05,352831,49.9032616901056,50.0897163641545,48.9177155558467,49.3106021904499,529848.235255583,0.0,1.0
2015-05-13,73.96,75.76,73.76,75.31,485445,49.2506703309342,50.449307521249,49.1174884208992,50.1496482236703,728995.401661551,0.0,1.0
2015-05-14,75.05,75.21,73.96,74.17,349081,49.9765117406248,50.0830572686528,49.2506703309342,49.3905113364709,524216.839822052,0.0,1.0
2015-05-15,76.15,76.28,73.8,75.3,464438,50.7090122458172,50.7955804873399,49.1441248029062,50.1429891281685,697449.07529563,0.0,1.0
2015-05-18,75.37,75.97,75.082,75.8,405182,50.1896027966808,50.5891485267857,49.9978208462304,50.475943903256,608464.017213135,0.0,1.0
2015-05-19,75.82,76.0,75.01,75.22,454204,50.4892620942595,50.6091258132909,49.9498753586178,50.0897163641545,682080.62173116,0.0,1.0
2015-05-20,75.87,76.22,75.4,75.8,321208,50.5225575717682,50.7556259143294,50.209580083186,50.475943903256,482359.803843697,0.0,1.0
2015-05-21,75.59,76.28,75.305,75.96,470093,50.3361028977192,50.7955804873399,50.1463186759194,50.5824894312839,705941.219609397,0.0,1.0
2015-05-22,75.53,75.94,74.76,75.44,243644,50.2961483247087,50.5691712402804,49.7833979710741,50.236216465193,365881.522401976,0.0,1.0
2015-05-26,74.94,75.6644,74.56,75.41,360701,49.9032616901056,50.3856465682522,49.6502160610391,50.2162391786878,541666.657138755,0.0,1.0
2015-05-27,75.74,75.84,74.632,74.93,460869,50.4359893302455,50.502580285263,49.6981615486517,49.8966025946038,692089.488548357,0.0,1.0
2015-05-28,76.03,76.15,75.25,75.79,449173,50.6291030997962,50.7090122458172,50.1096936506598,50.4692848077542,674525.541617534,0.0,1.0
2015-05-29,74.98,76.34,74.76,76.03,941496,49.9298980721126,50.8355350603504,49.7833979710741,50.6291030997962,1413849.67335691,0.0,1.0
2015-06-01,76.0,76.12,74.74,75.19,384053,50.6091258132909,50.6890349593119,49.7700797800706,50.0697390776493,576734.482782445,0.0,1.0
2015-06-02,74.98,75.6,74.7,75.6,273490,49.9298980721126,50.342761993221,49.7434433980636,50.342761993221,410701.423231092,0.0,1.0
2015-06-03,73.63,75.31,73.5,75.03,424657,49.0309201793765,50.1496482236703,48.9443519378537,49.9631935496213,637709.730831277,0.0,1.0
2015-06-04,73.64,73.9,73.12,73.47,292456,49.0375792748782,49.2107157579237,48.6913063087873,48.9243746513485,439182.768775723,0.0,1.0
2015-06-05,73.58,74.03,72.37,72.56,495457,48.9976247018677,49.2972839994464,48.1918741461561,48.3183969606893,744030.476616357,0.0,1.0
2015-06-08,73.57,74.25,73.2,73.7,341813,48.990965606366,49.4437841004849,48.7445790728013,49.0775338478887,513302.444619143,0.0,1.0
2015-06-09,73.03,73.94,72.87,73.42,356365,48.6313744492715,49.2373521399307,48.5248289212436,48.8910791738397,535155.262312144,0.0,1.0
2015-06-10,73.77,74.4,72.73,73.1,422130,49.1241475164009,49.5436705330111,48.4316015842191,48.6779881177838,633914.921161802,0.0,1.0
2015-06-11,74.72,74.85,73.97,74.21,1251606,49.7567615890671,49.8433298305898,49.2573294264359,49.4171477184779,1879543.55012825,0.0,1.0
2015-06-12,75.16,75.5,74.735,74.79,503299,50.049761791144,50.2761710382035,49.7667502323197,49.8033752575793,755806.850746958,0.0,1.0
2015-06-15,74.78,75.1,74.14,75.1,418773,49.7967161620776,50.0098072181335,49.3705340499657,50.0098072181335,628873.695969703,0.0,1.0
2015-06-16,75.8,75.81,74.08,74.77,396884,50.475943903256,50.4826029987577,49.3305794769552,49.7900570665758,596002.865397816,0.0,1.0
2015-06-17,76.16,76.38,75.07,75.78,424435,50.7156713413189,50.8621714423574,49.9898299316283,50.4626257122525,637376.352221612,0.0,1.0
2015-06-18,77.73,77.91,76.39,76.44,563612,51.7611493350935,51.881013054125,50.8688305378591,50.9021260153679,846379.211488984,0.0,1.0
2015-06-19,76.81,77.61,75.905,77.61,1095946,51.1485125489326,51.6812401890725,50.5458644060243,51.6812401890725,1645788.07994597,0.0,1.0
2015-06-22,76.3,77.28,76.19,77.0,337634,50.8088986783434,51.4614900375148,50.7356486278242,51.2750353634658,507026.817548015,0.0,1.0
2015-06-23,75.52,76.37,75.23,76.13,834028,50.289489229207,50.8555123468556,50.0963754596563,50.6956940548137,1252464.39217003,0.0,1.0
2015-06-24,75.04,76.09,75.01,75.64,407815,49.9698526451231,50.6690576728067,49.9498753586178,50.369398375228,612418.007660199,0.0,1.0
2015-06-25,74.71,75.5699,74.64,74.98,503121,49.7501024935653,50.3227181157607,49.7034888250531,49.9298980721126,755539.547177047,0.0,1.0
2015-06-26,74.75,74.81,73.572,74.2,541463,50.2428755606947,50.2832042902418,49.4510881705878,49.8731955398468,805574.099776712,0.7,1.0
2015-06-29,74.1,75.62,74.05,74.7,594632,49.8059809906017,50.8276421391269,49.7723737159792,50.2092682860722,884677.509078969,0.0,1.0
2015-06-30,74.28,75.15,73.96,74.44,651765,49.9269671792429,50.5117337576751,49.7118806216586,50.034510458035,969678.451050151,0.0,1.0
2015-07-01,75.88,75.98,74.04,74.54,1000359,51.0023999671641,51.0696145164092,49.7656522610547,50.1017250072801,1488307.23591184,0.0,1.0
2015-07-02,76.38,77.17,75.88,76.38,493578,51.3384727133895,51.8694676524256,51.0023999671641,51.3384727133895,734332.083668856,0.0,1.0
2015-07-06,76.6,77.02,75.95,76.12,694412,51.4863447217287,51.768645828558,51.0494501516357,51.1637148853523,1033127.51152737,0.0,1.0
2015-07-07,77.17,77.72,75.49,76.94,1448895,51.8694676524256,52.2391476732735,50.7402632251083,51.7148741891619,2155627.04246824,0.0,1.0
2015-07-08,76.88,77.34,76.7,76.89,577551,51.6745454596149,51.9837323861422,51.5535592709737,51.6812669145394,859264.856324697,0.0,1.0
2015-07-09,77.21,77.82,77.0,77.27,559953,51.8963534721236,52.3063622225186,51.755202918709,51.9366822016707,833083.024864615,0.0,1.0
2015-07-10,77.56,78.44,77.35,77.35,456969,52.1316043944814,52.7230924278381,51.9904538410667,51.9904538410667,679866.197322558,0.0,1.0
2015-07-13,77.55,78.64,77.1,78.03,479262,52.1248829395569,52.8575215263282,51.822417467954,52.4475127759333,713033.123606204,0.0,1.0
2015-07-14,77.86,78.3,77.28,77.8,276890,52.3332480422166,52.628992058895,51.9434036565952,52.2929193126696,411949.500680884,0.0,1.0
2015-07-15,78.01,78.39,77.13,77.79,396309,52.4340698660843,52.6894851532155,51.8425818327276,52.2861978577451,589617.87953823,0.0,1.0
2015-07-16,78.36,78.66,78.11,78.15,385192,52.669320788442,52.8709644361772,52.5012844153293,52.5281702350274,573078.305703605,0.0,1.0
2015-07-17,78.44,78.55,77.35,78.27,520422,52.7230924278381,52.7970284320077,51.9904538410667,52.6088276941214,774269.865446015,0.0,1.0
2015-07-20,78.89,79.05,77.4233,78.34,439840,53.0255578994409,53.133101178233,52.0397221056634,52.655877878593,654382.131458269,0.0,1.0
2015-07-21,78.45,79.87,78.43,79.31,545169,52.7298138827626,53.6842604820427,52.7163709729136,53.3078590062702,811087.786979294,0.0,1.0
2015-07-22,78.92,79.37,78.47,78.47,410225,53.0457222642144,53.3481877358173,52.7432567926116,52.7432567926116,610321.730350738,0.0,1.0
2015-07-23,78.26,79.05,77.79,79.02,763458,52.6021062391969,53.133101178233,52.2861978577451,53.1129368134595,1135852.29474097,0.0,1.0
2015-07-24,78.94,79.27,77.995,78.17,657494,53.0591651740635,53.2809731865722,52.4239876836975,52.5416131448764,978201.903285337,0.0,1.0
2015-07-27,78.92,79.825,78.81,78.93,676901,53.0457222642144,53.6540139348824,52.9717862600449,53.052443719139,1007075.1163292,0.0,1.0
2015-07-28,78.62,79.25,78.47,78.9,566447,52.8440786164792,53.2675302767232,52.7432567926116,53.0322793543654,842744.623540702,0.0,1.0
2015-07-29,78.62,78.73,77.81,78.47,717211,52.8440786164792,52.9180146206488,52.2996407675941,52.7432567926116,1067047.25101245,0.0,1.0
2015-07-30,78.7,78.89,77.85,78.46,998225,52.8978502558753,53.0255578994409,52.3265265872921,52.7365353376871,1485132.32806232,0.0,1.0
2015-07-31,79.63,80.62,79.07,79.07,1285585,53.5229455638545,54.1883696013807,53.1465440880821,53.1465440880821,1912658.81336572,0.0,1.0
2015-08-03,79.75,79.98,79.04,79.9,1177964,53.6036030229486,53.7581964862123,53.1263797233085,53.7044248468162,1752543.18184137,0.0,1.0
2015-08-04,79.17,80.13,79.02,79.76,717127,53.2137586373271,53.8590183100799,53.1129368134595,53.6103244778731,1066922.27806992,0.0,1.0
2015-08-05,78.85,79.61,78.5,79.39,655148,52.9986720797429,53.5095026540055,52.7634211573851,53.3616306456663,974711.587533244,0.0,1.0
2015-08-06,79.0,79.23,77.59,78.85,527329,53.0994939036105,53.2540873668742,52.1517687592549,52.9986720797429,784545.914422876,0.0,1.0
2015-08-07,79.62,79.84,78.48,78.95,528888,53.51622410893,53.6640961172692,52.7499782475361,53.065886628988,786865.352725311,0.0,1.0
2015-08-10,79.73,79.96,79.41,79.94,628595,53.5901601130996,53.7447535763632,53.3750735555153,53.7313106665142,935206.747735564,0.0,1.0
2015-08-11,79.86,80.39,79.26,79.57,773650,53.6775390271182,54.0337761381171,53.2742517316477,53.4826168343074,1151015.67843463,0.0,1.0
2015-08-12,80.09,80.1,78.71,79.69,597403,53.8321324903818,53.8388539453063,52.9045717107998,53.5632742934015,888800.128409341,0.0,1.0
2015-08-13,80.0,80.17,78.97,79.83,1009618,53.7716393960613,53.8859041297779,53.079329538837,53.6573746623446,1502082.52727954,0.0,1.0
2015-08-14,80.12,80.2,79.13,80.0,827590,53.8522968551554,53.9060684945514,53.1868728176291,53.7716393960613,1231266.16081654,0.0,1.0
2015-08-17,80.75,80.81,78.58,80.03,1036059,54.2757485153993,54.3160772449464,52.8171927967812,53.7918037608348,1541420.73648718,0.0,1.0
2015-08-18,81.28,81.41,80.64,80.78,870481,54.6319856263983,54.7193645404168,54.2018125112298,54.2959128801729,1295078.23793635,0.0,1.0
2015-08-19,80.21,80.96,80.08,80.78,819120,53.9127899494759,54.416899068814,53.8254110354573,54.2959128801729,1218664.72244475,0.0,1.0
2015-08-20,79.0,79.48,78.25,79.16,903153,53.0994939036105,53.4221237399869,52.5953847842724,53.2070371824026,1343686.76148811,0.0,1.0
2015-08-21,77.46,78.95,77.45,78.74,770981,52.0643898452363,53.065886628988,52.0576683903118,52.9247360755733,1147044.81196305,0.0,1.0
2015-08-24,72.76,75.95,72.74,75.13,1244340,48.9053060307177,51.0494501516357,48.8918631208687,50.498290847826,1851295.61081026,0.0,1.0
2015-08-25,71.47,74.03,71.36,73.52,1616789,48.0382383454562,49.7589308061302,47.9643023412867,49.4161366049803,2405415.2235774,0.0,1.0
2015-08-26,72.4,72.96,71.37,72.73,1135236,48.6633336534355,49.0397351292079,47.9710237962112,48.8851416659442,1688973.61174099,0.0,1.0
2015-08-27,73.75,74.67,72.09,73.15,897024,49.570730068244,50.1891039212987,48.4549685507757,49.1674427727735,1334568.20000278,0.0,1.0
2015-08-28,73.96,74.95,72.56,73.13,836160,49.7118806216586,50.3773046591849,48.7708769322276,49.1539998629245,1244016.37650088,0.0,1.0
2015-08-31,72.03,75.46,71.95,74.17,900050,48.4146398212287,50.7200988603348,48.3608681818326,49.8530311750733,1339070.20148012,0.0,1.0
2015-09-01,70.76,71.81,70.15,71.23,919605,47.5610150458162,48.2667678128895,47.1510062954212,47.8769234272681,1368163.60494653,0.0,1.0
2015-09-02,71.13,71.82,70.38,71.54,726632,47.809708878023,48.273489267814,47.3055997586849,48.0852885299278,1081063.56162647,0.0,1.0
2015-09-03,71.09,71.77,70.87,71.58,424598,47.782823058325,48.2398819931915,47.6349510499858,48.1121743496258,631705.493481534,0.0,1.0
2015-09-04,69.48,70.6,69.36,70.44,564194,46.7006688154792,47.4534717670241,46.6200113563851,47.3459284882319,839392.670689266,0.0,1.0
2015-09-08,70.78,71.03,69.82,70.17,623393,47.5744579556652,47.7424943287779,46.9291982829125,47.1644492052702,927467.351937442,0.0,1.0
2015-09-09,69.45,71.86,69.35,71.57,573194,46.6805044507057,48.300375087512,46.6132899014606,48.1054528947013,852782.628817504,0.0,1.0
2015-09-10,69.8,70.71,68.87,69.07,487440,46.9157553730635,47.5274077711937,46.2906600650843,46.4250891635744,725200.132225396,0.0,1.0
2015-09-11,70.73,70.815,69.56,69.83,386807,47.5408506810427,47.597983047901,46.7544404548753,46.935919737837,575481.059301061,0.0,1.0
2015-09-14,70.54,71.24,70.24,70.99,508809,47.413143037477,47.8836448821926,47.2114993897418,47.7156085090799,756992.356141212,0.0,1.0
2015-09-15,71.56,71.82,70.02,70.66,585639,48.0987314397768,48.273489267814,47.0636273814026,47.4938004965711,871297.965362607,0.0,1.0
2015-09-16,72.33,72.834,71.48,71.68,667760,48.6162834689639,48.9550447971591,48.0449598003808,48.1793888988709,993475.382190282,0.0,1.0
2015-09-17,72.7,73.81,71.32,72.33,693029,48.8649773011707,49.611058797791,47.9374165215886,48.6162834689639,1031069.921295,0.0,1.0
2015-09-18,72.88,74.22,71.78,71.78,849683,48.9859634898118,49.8866384496958,48.246603448116,48.246603448116,1264135.53247512,0.0,1.0
2015-09-21,73.21,73.93,72.96,72.99,560041,49.2077715023206,49.6917162568851,49.0397351292079,49.0598994939814,833213.948899646,0.0,1.0
2015-09-22,72.61,73.12,72.31,72.72,509659,48.8044842068501,49.147278408,48.6028405591149,48.8784202110197,758256.963297767,0.0,1.0
2015-09-23,73.1,73.42,72.235,72.72,409535,49.133835498151,49.3489220557352,48.5524296471811,48.8784202110197,609295.166894239,0.0,1.0
2015-09-24,72.08,73.76,71.48,73.01,670008,48.4482470958512,49.5774515231685,48.0449598003808,49.0733424038304,996819.896176091,0.0,1.0
2015-09-25,72.42,72.9299,71.81,72.16,503751,48.6767765632845,49.0195035498851,48.2667678128895,48.5020187352473,749467.199673141,0.0,1.0
2015-09-28,71.19,72.39,70.17,71.81,736034,48.3205394522856,49.1350449634914,47.6282097677606,48.7413672997419,1084388.97938507,0.7,1.0
2015-09-29,73.27,73.44,70.985,71.35,647490,49.7323490050423,49.8477372857965,48.1813947607879,48.429140187113,953938.296684718,0.0,1.0
2015-09-30,73.9,74.125,73.31,73.64,988336,50.1599643984254,50.3126841817765,49.7594991887492,49.9834882043308,1456102.11801292,0.0,1.0
2015-10-01,74.12,74.42,73.41,74.1,550447,50.3092904088131,50.5129167866146,49.8273746480163,50.2957153169597,810966.151747847,0.0,1.0
2015-10-02,74.65,74.71,73.3,74.13,422409,50.669030342929,50.7097556184893,49.7527116428225,50.3160779547398,622329.490747803,0.0,1.0
2015-10-05,75.35,75.49,74.49,74.89,448410,51.1441585577991,51.2391842007731,50.5604296081016,50.8319314451702,660636.413869549,0.0,1.0
2015-10-06,74.8,75.87,74.71,75.32,407442,50.7708435318297,51.4971109459883,50.7097556184893,51.1237959200189,600278.81122151,0.0,1.0
2015-10-07,76.07,76.08,74.91,74.92,729505,51.6328618645226,51.6396494104493,50.8455065370236,50.8522940829503,1074769.89161684,0.0,1.0
2015-10-08,76.94,77.03,75.55,76.07,554492,52.2233783601468,52.2844662734872,51.2799094763334,51.6328618645226,816925.595770286,0.0,1.0
2015-10-09,76.8,77.27,76.24,76.87,466153,52.1283527171728,52.4473673757284,51.7482501452767,52.1758655386598,686776.936809018,0.0,1.0
2015-10-12,77.35,77.43,76.52,76.95,455881,52.5016677431421,52.5559681105559,51.9383014312248,52.2301659060735,671643.337551045,0.0,1.0
2015-10-13,76.86,77.43,76.55,76.91,653502,52.1690779927331,52.5559681105559,51.9586640690049,52.2030157223667,962795.695315845,0.0,1.0
2015-10-14,76.31,77.27,76.15,77.12,685992,51.7957629667637,52.4473673757284,51.6871622319363,52.3455541868277,1010662.77474454,0.0,1.0
2015-10-15,77.42,77.5,76.42,76.5,530418,52.5491805646291,52.6034809320429,51.8704259719576,51.9247263393713,781457.695795943,0.0,1.0
2015-10-16,77.62,78.93,77.39,77.47,394148,52.6849314831634,53.5740999995631,52.528817926849,52.5831182942627,580692.940063458,0.0,1.0
2015-10-19,79.04,79.09,77.4,77.4,451804,53.648763004757,53.6827007343906,52.5356054727757,52.5356054727757,665636.748359577,0.0,1.0
2015-10-20,78.75,80.0,78.41,79.0,420495,53.4519241728823,54.3003674137217,53.2211476113739,53.6216128210501,619509.620325318,0.0,1.0
2015-10-21,78.56,79.44,78.22,78.92,1492821,53.3229608002747,53.9202648418256,53.0921842387664,53.5673124536364,2199353.0741713,0.0,1.0
2015-10-22,78.95,79.37,78.59,79.18,740805,53.5876750914166,53.8727520203386,53.3433234380548,53.743788647731,1091418.02942983,0.0,1.0
2015-10-23,78.11,79.27,77.56,78.8,532669,53.0175212335725,53.8048765610714,52.6442062076031,53.4858619025158,784774.063779752,0.0,1.0
2015-10-26,77.56,78.08,77.0,77.6,932368,52.6442062076031,52.9971585957923,52.2641036357071,52.67135639131,1373645.21738303,0.0,1.0
2015-10-27,77.58,78.18,77.13,77.66,728343,52.6577812994566,53.0650340550595,52.3523417327544,52.7120816668703,1073057.93266651,0.0,1.0
2015-10-28,76.71,78.18,75.28,77.55,777227,52.0672648038324,53.0650340550595,51.0966457363121,52.6374186616764,1145078.07150284,0.0,1.0
2015-10-29,76.38,77.42,75.734,76.23,1200097,51.8432757882508,52.5491805646291,51.4048003213849,51.74146259935,1768086.74734195,0.0,1.0
2015-10-30,73.79,76.95,73.12,76.8,1803724,50.0853013932315,52.2301659060735,49.6305358161416,52.1283527171728,2657402.27686813,0.0,1.0
2015-11-02,76.06,76.09,73.65,73.79,894837,51.6260743185959,51.646436956376,49.9902757502575,50.0853013932315,1318351.3005459,0.0,1.0
2015-11-03,75.88,76.22,75.13,75.8,745647,51.503898491915,51.7346750534233,50.9948325474113,51.4495981245013,1098551.68281838,0.0,1.0
2015-11-04,75.48,76.19,75.04,75.85,360703,51.2323966548464,51.7143124156432,50.9337446340709,51.4835358541348,531418.871996583,0.0,1.0
2015-11-05,76.34,76.37,74.83,75.32,592412,51.8161256045439,51.836488242324,50.7912061696099,51.1237959200189,872792.621068413,0.0,1.0
2015-11-06,73.99,75.97,73.23,75.57,621889,50.2210523117658,51.5649864052554,49.7051988213355,51.2934845681868,916220.688175822,0.0,1.0
2015-11-09,73.56,73.78,72.59,73.34,886018,49.9291878369171,50.0785138473048,49.2707958820257,49.7798618265293,1305358.3866191,0.0,1.0
2015-11-10,75.15,75.62,74.19,74.3,757021,51.0084076392648,51.3274222978204,50.3568032303001,50.431466235494,1115308.84383475,0.0,1.0
2015-11-11,75.57,76.18,74.97,75.18,471007,51.2934845681868,51.7075248697165,50.8862318125839,51.0287702770449,693928.269635947,0.0,1.0
2015-11-12,74.98,76.075,74.83,75.39,491637,50.8930193585106,51.6362556374859,50.7912061696099,51.1713087415059,724322.170793657,0.0,1.0
2015-11-13,74.34,75.54,74.25,75.26,384016,50.4586164192009,51.2731219304067,50.3975285058604,51.0830706444587,565765.600919981,0.0,1.0
2015-11-16,75.22,75.28,67.27,74.31,504047,51.0559204607518,51.0966457363121,45.6598214490132,50.4382537814207,742605.65665731,0.0,1.0
2015-11-17,75.6,76.1,74.68,74.95,482640,51.313847205967,51.6532245023027,50.6893929807092,50.8726567207305,711067.01186414,0.0,1.0
2015-11-18,75.74,75.98,74.77,75.9,374257,51.408872848941,51.5717739511821,50.7504808940496,51.5174735837684,551387.797652987,0.0,1.0
2015-11-19,76.04,76.33,75.46,75.83,549184,51.6124992267424,51.8093380586172,51.218821562993,51.4699607622814,809105.390857775,0.0,1.0
2015-11-20,76.45,78.61,75.08,76.29,1669159,51.8907886097378,53.3568985299082,50.9608948177778,51.7821878749103,2459149.47467292,0.0,1.0
2015-11-23,76.52,77.23,76.11,76.62,379821,51.9383014312248,52.4202171920215,51.6600120482294,52.0061768904919,559585.163917722,0.0,1.0
2015-11-24,75.98,76.375,75.53,76.02,444791,51.5717739511821,51.8398820152874,51.26633438448,51.598924134889,655304.589909794,0.0,1.0
2015-11-25,76.83,76.91,76.13,76.13,421764,52.1487153549529,52.2030157223667,51.6735871400829,51.6735871400829,621379.220934584,0.0,1.0
2015-11-27,77.72,77.87,76.58,76.97,208423,52.7528069424306,52.8546201313313,51.9790267067851,52.2437409979269,307066.7988848,0.0,1.0
2015-11-30,76.38,78.465,76.28,78.09,1017145,51.8432757882508,53.2584791139709,51.7754003289836,53.0039461417191,1498546.02971687,0.0,1.0
2015-12-01,77.97,77.98,76.365,76.8,628214,52.9224955905985,52.9292831365252,51.8330944693607,52.1283527171728,925539.225491503,0.0,1.0
2015-12-02,76.69,78.25,76.58,77.75,638486,52.0536897119789,53.1125468765465,51.9790267067851,52.7731695802107,940672.824749477,0.0,1.0
2015-12-03,75.28,76.49,75.06,76.44,607251,51.0966457363121,51.9179387934446,50.9473197259243,51.884001063811,894654.719918596,0.0,1.0
2015-12-04,77.39,77.89,75.72,75.72,744580,52.528817926849,52.8681952231847,51.3952977570875,51.3952977570875,1096979.6860886,0.0,1.0
2015-12-07,76.2,77.39,75.9,77.39,577638,51.7210999615699,52.528817926849,51.5174735837684,52.528817926849,851026.285842819,0.0,1.0
2015-12-08,76.42,76.5,75.3,75.95,526781,51.8704259719576,51.9247263393713,51.1102208281655,51.551411313402,776099.352678609,0.0,1.0
2015-12-09,75.74,76.47,75.18,75.82,540992,51.408872848941,51.9043637015912,51.0287702770449,51.4631732163547,797036.227586617,0.0,1.0
2015-12-10,74.61,76.22,74.53,75.87,366535,50.6418801592222,51.7346750534233,50.5875797918084,51.4971109459883,540011.079051928,0.0,1.0
2015-12-11,74.9,75.5,74.106,74.4,579264,50.8387189910969,51.2459717466998,50.2997878445157,50.4993416947611,853421.849744053,0.0,1.0
2015-12-14,74.74,75.01,73.6,74.51,716993,50.7301182562695,50.9133819962908,49.9563380206239,50.574004699955,1056336.1305269,0.0,1.0
2015-12-15,74.55,75.39,74.46,74.95,762647,51.0762830985319,51.6517905137267,51.0146215897611,51.3503342486247,1113145.48359597,0.7,1.0
2015-12-16,75.63,76.37,75.24,75.37,1069395,51.8162212037823,52.3232158314539,51.5490213324419,51.638087956222,1560869.20217363,0.0,1.0
2015-12-17,75.33,76.12,75.33,75.86,966398,51.6106828412128,52.1519338626459,51.6106828412128,51.9738006150856,1410536.68218216,0.0,1.0
2015-12-18,74.68,75.3,74.53,75.1,1686593,51.1653497223121,51.5901290049558,51.0625805410273,51.4531034299094,2461720.0101942,0.0,1.0
2015-12-21,75.87,75.97,75.01,75.25,791633,51.9806518938379,52.0491646813611,51.3914419211386,51.5558726111942,1155452.91414708,0.0,1.0
2015-12-22,75.55,76.82,75.5,76.17,681549,51.7614109737638,52.6315233753082,51.7271545800022,52.1861902564075,994776.339773642,0.0,1.0
2015-12-23,76.69,76.78,75.81,75.81,486036,52.542456751528,52.6041182602989,51.939544221324,51.939544221324,709409.173923258,0.0,1.0
2015-12-24,76.35,76.64,76.14,76.56,170593,52.3095132739492,52.5082003577664,52.1656364201505,52.4533901277479,248994.393845498,0.0,1.0
2015-12-28,76.85,76.99,75.94,76.31,387048,52.6520772115651,52.7479951140976,52.0286108451042,52.2821081589399,564928.116330167,0.0,1.0
2015-12-29,77.45,77.72,77.06,77.34,455490,53.0631539367042,53.2481384630168,52.7959540653638,52.9877898704287,664824.796167989,0.0,1.0
2015-12-30,77.41,77.76,77.09,77.41,452714,53.0357488216949,53.2755435780261,52.8165079016208,53.0357488216949,660772.997809821,0.0,1.0
2015-12-31,76.76,77.8,76.75,77.6,569647,52.5904157027943,53.3029486930353,52.5835644240419,53.165923117989,831446.246158436,0.0,1.0
2016-01-04,75.79,76.61,75.12,76.6,667025,51.9258416638194,52.4876465215095,51.4668059874141,52.4807952427572,973577.377470313,0.0,1.0
2016-01-05,77.2,77.49,75.65,76.12,481880,52.8918719678963,53.0905590517135,51.8299237612869,52.1519338626459,703343.153038333,0.0,1.0
2016-01-06,76.93,77.3,76.52,76.89,753172,52.7068874415837,52.9603847554194,52.4259850127386,52.6794823265744,1099315.94849379,0.0,1.0
2016-01-07,75.9,76.44,75.39,75.73,609756,52.0012057300949,52.3711747827201,51.6517905137267,51.8847339913055,889988.602191504,0.0,1.0
2016-01-08,74.59,76.52,74.5,76.1,346802,51.1036882135412,52.4259850127386,51.0420267047704,52.1382313051413,506185.797625965,0.0,1.0
2016-01-11,74.99,75.49,74.37,74.65,532634,51.3777393636339,51.7203033012498,50.9529600809902,51.1447958860551,777422.7545767,0.0,1.0
2016-01-12,74.6,75.77,74.135,75.48,519095,51.1105394922935,51.9121391063148,50.7919550303107,51.7134520224975,757661.480091379,0.0,1.0
2016-01-13,73.81,75.8,73.77,74.75,426646,50.5692884708604,51.9326929425717,50.5418833558511,51.2133086735783,622724.626195719,0.0,1.0
2016-01-14,73.16,75.46,73.13,74.19,609530,50.1239553519597,51.6997494649929,50.1034015157028,50.8296370634485,889658.73676321,0.0,1.0
2016-01-15,72.24,72.7,71.55,72.03,832521,49.4936377067464,49.8087965293531,49.0208994728365,49.3497608529478,1215132.28420069,0.0,1.0
2016-01-19,73.31,73.66,72.26,72.77,692988,50.2267245332445,50.4665192895756,49.5073402642511,49.8567554806193,1011472.4930226,0.0,1.0
2016-01-20,70.55,73.12,69.76,73.12,589070,48.3357715976047,50.0965502369504,47.7945205761715,50.0965502369504,859795.698431748,0.0,1.0
2016-01-21,70.59,71.64,70.36,71.05,615633,48.3631767126139,49.0825609816074,48.2055973013106,48.6783355352206,898566.562908709,0.0,1.0
2016-01-22,72.15,72.46,71.24,71.3,434060,49.4319761979756,49.6443658392974,48.8085098315146,48.8496175040285,633545.963741635,0.0,1.0
2016-01-25,71.65,73.16,71.495,71.93,668148,49.0894122603597,50.1239553519597,48.9832174396987,49.2812480654246,975216.487540998,0.0,1.0
2016-01-26,73.78,73.78,71.77,71.77,634144,50.5487346346034,50.5487346346034,49.1716276053875,49.1716276053875,925584.876816513,0.0,1.0
2016-01-27,73.68,74.15,72.84,73.44,998053,50.4802218470803,50.8022319484392,49.9047144318855,50.3157911570246,1456739.73586654,0.0,1.0
2016-01-28,73.72,74.57,73.08,73.43,838161,50.5076269620895,51.0899856560366,50.0691451219412,50.3089398782723,1223364.32409264,0.0,1.0
2016-01-29,76.3,76.32,73.34,73.34,1376492,52.2752568801876,52.2889594376923,50.2472783695015,50.2472783695015,2009102.31470914,0.0,1.0
2016-02-01,76.24,77.38,75.27,75.57,1051019,52.2341492076737,53.015194985438,51.5695751686988,51.7751135312684,1534047.93177388,0.0,1.0
2016-02-02,75.59,77.01,74.96,76.13,550381,51.788816088773,52.7616976716022,51.357185527377,52.1587851413982,803325.948187083,0.0,1.0
2016-02-03,76.59,77.06,75.55,75.96,865643,52.4739439640049,52.7959540653638,51.7614109737638,52.0423134026088,1263476.5440059,0.0,1.0
2016-02-04,77.23,77.74,75.46,76.23,665418,52.9124258041532,53.2618410205214,51.6997494649929,52.2272979289214,971231.829933722,0.0,1.0
2016-02-05,73.93,77.14,73.84,77.14,790688,50.6515038158882,52.8507642953823,50.5898423071174,52.8507642953823,1154073.60959072,0.0,1.0
2016-02-08,72.63,73.91,71.536,73.91,877363,49.7608375780868,50.6378012583836,49.0113076825833,50.6378012583836,1280582.83966791,0.0,1.0
2016-02-09,72.65,73.68,71.8,71.83,778269,49.7745401355915,50.4802218470803,49.1921814416444,49.2127352779014,1135947.06643146,0.0,1.0
2016-02-10,72.62,73.545,72.58,72.95,535784,49.7539862993345,50.387729583924,49.7265811843253,49.980078498161,782020.43643125,0.0,1.0
2016-02-11,71.39,72.098,71.21,71.61,537503,48.9112790127994,49.3963495484635,48.7879559952577,49.0620071453504,784529.457100447,0.0,1.0
2016-02-12,71.71,73.25,70.66,71.88,539602,49.1305199328736,50.1856168607306,48.4111356638802,49.246991671663,787593.118755272,0.0,1.0
2016-02-16,73.58,73.61,71.97,72.34,499092,50.4117090595571,50.432262895814,49.3086531804339,49.5621504942696,728465.470524213,0.0,1.0
2016-02-17,73.41,74.53,72.61,73.93,511331,50.2952373207677,51.0625805410273,49.7471350205822,50.6515038158882,746329.289006068,0.0,1.0
2016-02-18,73.68,74.01,72.81,73.41,493704,50.4802218470803,50.7063140459068,49.8841605956286,50.2952373207677,720601.24518062,0.0,1.0
2016-02-19,73.84,74.63,72.785,73.28,303758,50.5898423071174,51.1310933285505,49.8670323987478,50.2061706969875,443359.569769689,0.0,1.0
2016-02-22,74.53,75.39,74.3,74.36,371076,51.0625805410273,51.6517905137267,50.905001129724,50.9461088022379,541615.679955285,0.0,1.0
2016-02-23,74.33,75.25,74.01,74.45,385579,50.9255549659809,51.5558726111942,50.7063140459068,51.0077703110088,562783.991046252,0.0,1.0
2016-02-24,73.83,74.685,73.33,73.98,333817,50.582991028365,51.1687753616882,50.2404270907491,50.6857602096498,487233.13131443,0.0,1.0
2016-02-25,74.26,74.69,73.99,74.12,652561,50.8775960147147,51.1722010010644,50.6926114884021,50.7816781121823,952465.990059451,0.0,1.0
2016-02-26,74.28,75.01,73.95,74.21,399449,50.8912985722194,51.3914419211386,50.6652063733929,50.8433396209531,583028.387021684,0.0,1.0
2016-02-29,74.74,76.21,74.31,74.31,749476,51.206457394826,52.2135953714168,50.9118524084763,50.9118524084763,1093921.33511778,0.0,1.0
2016-03-01,76.76,76.79,75.18,75.21,487361,52.5904157027943,52.6109695390512,51.507913659928,51.5284674961849,711343.119465251,0.0,1.0
2016-03-02,78.43,78.52,76.71,76.71,452710,53.7345792544314,53.7962407632023,52.5561593090327,52.5561593090327,660767.159483656,0.0,1.0
2016-03-03,79.22,79.27,77.84,78.48,344068,54.2758302758645,54.3100866696261,53.3303538080446,53.768835648193,502195.301692524,0.0,1.0
2016-03-04,79.14,79.22,78.245,78.95,407924,54.221020045846,54.2758302758645,53.6078305975135,54.0908457495519,595398.340582737,0.0,1.0
2016-03-07,79.06,79.38,78.46,78.69,326260,54.1662098158274,54.3854507359016,53.7551330906883,53.9127125019917,476203.073608132,0.0,1.0
2016-03-08,79.05,79.49,78.61,79.22,368295,54.1593585370751,54.4608148021771,53.8579022719731,54.2758302758645,537556.58368941,0.0,1.0
2016-03-09,79.22,79.59,78.85,79.04,294382,54.2758302758645,54.5293275897003,54.0223329620288,54.1525072583228,429674.533240082,0.0,1.0
2016-03-10,78.75,79.985,77.83,79.68,307371,53.9538201745056,54.7999531004169,53.3235025292923,54.5909890984712,448633.037877782,0.0,1.0
2016-03-11,79.19,79.55,78.745,79.53,566395,54.2552764396076,54.501922474691,53.9503945351294,54.4882199171864,826699.686986691,0.0,1.0
2016-03-14,79.36,79.97,79.07,79.37,478253,54.371748178397,54.7896761822884,54.1730610945798,54.3785994571493,698049.250788665,0.0,1.0
2016-03-15,79.75,80.0,78.88,78.88,374244,54.6389480497374,54.8102300185453,54.0428867982857,54.0428867982857,546239.634277575,0.0,1.0
2016-03-16,80.18,80.2,79.1,79.59,628873,54.9335530360871,54.9472555935917,54.1936149308367,54.5293275897003,917891.422513231,0.0,1.0
2016-03-17,81.92,82.02,80.01,80.42,473643,56.1256755389904,56.1941883265136,54.8170812972977,55.0979837261427,691320.57988407,0.0,1.0
2016-03-18,82.37,83.78,81.77,81.91,1031127,56.4339830828448,57.4000133869216,56.0229063577057,56.1188242602381,1505013.93575778,0.0,1.0
2016-03-21,81.73,82.7,80.65,82.31,482083,55.9955012426964,56.6600752816713,55.255563137446,56.3928754103308,703639.448091182,0.0,1.0
2016-03-22,82.1,82.3,81.4,81.4,633145,56.2489985565322,56.3860241315785,55.7694090438699,55.7694090438699,924126.754856926,0.0,1.0
2016-03-23,82.02,82.37,81.76,82.08,745446,56.1941883265136,56.4339830828448,56.0160550789534,56.2352959990275,1088039.22150704,0.0,1.0
2016-03-24,81.55,81.95,81.09,81.55,589530,55.8721782251547,56.1462293752474,55.557019402548,55.8721782251547,860467.105940667,0.0,1.0
2016-03-28,82.27,82.68,81.5,81.55,611321,56.3654702953216,56.6463727241666,55.8379218313931,55.8721782251547,892272.847303368,0.0,1.0
2016-03-29,83.5,83.59,81.69,81.69,1072396,57.7220234882806,57.7842388429386,56.4708035779358,56.4708035779358,1551315.43540189,0.75,1.0
2016-03-30,83.52,84.21,83.27,83.54,463480,57.735849122649,58.2128335083606,57.5630286930434,57.7496747570175,670464.714527159,0.0,1.0
2016-03-31,84.09,84.19,82.36,82.79,878947,58.1298797021499,58.1990078739921,56.9339623292789,57.2312134682006,1271474.38819259,0.0,1.0
2016-04-01,83.83,84.07,83.07,83.59,737869,57.95014645536,58.1160540677814,57.4247723493589,57.7842388429386,1067392.61336722,0.0,1.0
2016-04-04,84.07,84.52,83.39,84.0,493827,58.1160540677814,58.4271308410715,57.6459824992541,58.0676643474918,714364.327653412,0.0,1.0
2016-04-05,82.97,84.01,82.775,83.45,517391,57.3556441775166,58.0745771646761,57.2208442424242,57.6874594023594,748451.73279089,0.0,1.0
2016-04-06,83.42,83.75,82.81,82.88,611404,57.6667209508068,57.8948439178862,57.245039102569,57.2934288228586,884449.832400024,0.0,1.0
2016-04-07,82.68,83.35,82.21,83.06,711352,57.1551724791741,57.6183312305172,56.8302700715155,57.4178595321747,1029033.43317581,0.0,1.0
2016-04-08,82.9,83.2191,82.6,83.13,688618,57.3072544572271,57.5278424535757,57.0998699417003,57.4662492524642,996146.696272251,0.0,1.0
2016-04-11,82.33,83.13,82.19,83.07,428233,56.9132238777262,57.4662492524642,56.8164444371471,57.4247723493589,619476.819056074,0.0,1.0
2016-04-12,82.51,83.04,81.65,82.3,297379,57.0376545870423,57.4040338978062,56.4431523091989,56.8924854261735,430184.962331432,0.0,1.0
2016-04-13,81.9,82.86,81.5,82.86,555431,56.6159727388045,57.2796031884901,56.3394600514355,57.2796031884901,803479.94919853,0.0,1.0
2016-04-14,80.08,81.89,80.08,81.68,744283,55.3578400112755,56.6090599216203,55.3578400112755,56.4638907607516,1076671.03029779,0.0,1.0
2016-04-15,81.82,82.07,79.97,79.97,871992,56.5606702013307,56.7334906309364,55.2817990222491,55.2817990222491,1261413.36702763,0.0,1.0
2016-04-18,82.17,82.22,81.24,81.73,504905,56.8026188027786,56.8371828886997,56.1597268046457,56.4984548466727,730389.632105669,0.0,1.0
2016-04-19,82.21,82.57,81.785,82.26,775104,56.8302700715155,57.0791314901476,56.5364753411859,56.8648341574366,1121256.32624678,0.0,1.0
2016-04-20,80.76,82.37,80.56,82.08,558576,55.8279115798029,56.9408751464631,55.6896552361184,56.7404034481206,808029.469193325,0.0,1.0
2016-04-21,80.11,81.46,79.68,80.76,536102,55.3785784628282,56.3118087826986,55.0813273239065,55.8279115798029,775518.845230515,0.0,1.0
2016-04-22,81.32,81.86,79.99,80.49,569334,56.2150293421195,56.5883214700676,55.2956246566175,55.6412655158288,823591.865410817,0.0,1.0
2016-04-25,82.57,82.59,81.13,81.13,664645,57.0791314901476,57.0929571245161,56.0836858156192,56.0836858156192,961467.636547216,0.0,1.0
2016-04-26,82.64,83.63,82.2,82.63,543504,57.1275212104372,57.8118901116755,56.8233572543313,57.120608393253,786226.491335913,0.0,1.0
2016-04-27,82.04,82.68,81.11,82.35,623471,56.7127521793837,57.1551724791741,56.0698601812507,56.9270495120947,901905.81261535,0.0,1.0
2016-04-28,82.27,82.84,81.51,81.51,606882,56.8717469746209,57.2657775541217,56.3463728686198,56.3463728686198,877908.360407506,0.0,1.0
2016-04-29,80.73,81.79,79.7,81.14,1094607,55.8071731282502,56.5399317497781,55.095152958275,56.0905986328034,1583445.60665925,0.0,1.0
2016-05-02,82.3,82.57,80.8,80.85,464430,56.8924854261735,57.0791314901476,55.8555628485398,55.8901269344609,671838.973349117,0.0,1.0
2016-05-03,81.68,81.99,80.966,81.83,508814,56.4638907607516,56.6781880934626,55.9703156137979,56.567583018515,736044.345510964,0.0,1.0
2016-05-04,83.24,83.42,81.0286,81.08,518597,57.5422902414907,57.6667209508068,56.0135898493711,56.0491217296981,750196.318200658,0.0,1.0
2016-05-05,84.05,84.44,82.745,83.18,544681,58.1022284334129,58.3718283035977,57.2001057908716,57.5008133383854,787929.125686907,0.0,1.0
2016-05-06,85.67,85.75,83.53,84.17,778150,59.2221048172574,59.2774073547312,57.7427619398332,58.1851822396237,1125662.63400645,0.0,1.0
2016-05-09,86.13,86.18,84.77,85.27,783338,59.5400944077318,59.5746584936529,58.5999512706772,58.9455921298884,1133167.53376257,0.0,1.0
2016-05-10,86.46,87.18,84.97,86.18,658041,59.7682173748112,60.2659402120754,58.7382076143617,59.5746584936529,951914.367852262,0.0,1.0
2016-05-11,85.57,86.44,84.86,86.4,949660,59.1529766454152,59.7543917404428,58.6621666253352,59.7267404717059,1373766.98195793,0.0,1.0
2016-05-12,86.63,86.67,84.53,85.53,870190,59.8857352669431,59.91338653568,58.4340436582558,59.1253253766783,1258806.61503061,0.0,1.0
2016-05-13,85.95,86.29,85.36,86.19,750651,59.4156636984157,59.6506994826794,59.0078074845465,59.5815713108371,1085882.9041696,0.0,1.0
2016-05-16,86.8,87.19,85.46,85.91,558436,60.0032531590749,60.2728530292597,59.0769356563887,59.3880124296788,807826.946840616,0.0,1.0
2016-05-17,85.8,86.59,85.37,86.59,1060509,59.3119714406524,59.8580839982062,59.0147203017307,59.8580839982062,1534119.84106862,0.0,1.0
2016-05-18,85.32,85.87,84.27,85.67,1165753,58.9801562158096,59.3603611609419,58.2543104114659,59.2221048172574,1686364.57312975,0.0,1.0
2016-05-19,83.63,84.74,83.61,84.66,537970,57.8118901116755,58.5792128191245,57.798064477307,58.5239102816507,778221.072050953,0.0,1.0
2016-05-20,84.51,85.11,83.82,84.1,462237,58.4202180238873,58.8349870549408,57.9432336381758,58.1367925193341,668666.605352746,0.0,1.0
2016-05-23,84.17,84.92,83.98,84.92,334504,58.1851822396237,58.7036435284405,58.0538387131234,58.7036435284405,483889.550505292,0.0,1.0
2016-05-24,85.04,85.38,84.41,84.74,1048983,58.7865973346513,59.0216331189149,58.3510898520451,58.5792128191245,1517446.46508769,0.0,1.0
2016-05-25,84.67,85.46,84.29,85.03,407879,58.5308230988349,59.0769356563887,58.2681360458344,58.779684517467,590032.962148579,0.0,1.0
2016-05-26,84.89,85.32,84.07,84.82,397526,58.6829050768879,58.9801562158096,58.1160540677814,58.6345153565983,575056.43416571,0.0,1.0
2016-05-27,85.23,85.6,84.57,84.96,321279,58.9179408611515,59.1737150969679,58.4616949269927,58.7312947971774,464758.421115412,0.0,1.0
2016-05-31,85.21,85.47,84.5,85.35,504826,58.9041152267831,59.0838484735729,58.4133052067031,59.0008946673622,730275.351635211,0.0,1.0
2016-06-01,84.1,84.84,83.82,84.54,738212,58.1367925193341,58.6483409909667,57.9432336381758,58.44095647544,1067888.79313136,0.0,1.0
2016-06-02,83.99,84.03,82.77,83.67,803789,58.0607515303076,58.0884027990445,57.2173878338321,57.8395413804124,1162751.70972873,0.0,1.0
2016-06-03,82.06,84.78,81.955,84.41,709283,56.7265778137521,58.6068640878614,56.6539932333178,58.3510898520451,1026040.44212041,0.0,1.0
2016-06-06,80.34,82.11,80.02,82.11,756456,55.5375732580654,56.7611418996733,55.3163631081702,56.7611418996733,1094280.34886588,0.0,1.0
2016-06-07,81.13,81.29,80.4,80.56,571665,56.0836858156192,56.1942908905668,55.5790501611707,55.6896552361184,826963.86258343,0.0,1.0
2016-06-08,80.56,80.97,80.01,80.91,433459,55.6896552361184,55.9730807406716,55.309450290986,55.9316038375662,627036.689165072,0.0,1.0
2016-06-09,80.81,80.93,80.32,80.5,489950,55.862475665724,55.9454294719347,55.5237476236969,55.648178333013,708755.905071592,0.0,1.0
2016-06-10,80.81,80.91,79.45,80.23,435918,55.862475665724,55.9316038375662,54.9223325286694,55.4615322690389,630593.849631592,0.0,1.0
2016-06-13,81.61,81.93,80.88,81.03,643533,56.415501040462,56.6367111903572,55.9108653860136,56.0145576437769,930927.265758622,0.0,1.0
2016-06-14,81.84,82.31,81.32,81.68,610353,56.5744958356992,56.8993982433578,56.2150293421195,56.4638907607516,882929.468166469,0.0,1.0
2016-06-15,83.2,83.46,81.81,82.04,653945,57.5146389727538,57.6943722195437,56.5537573841465,56.7127521793837,945989.142447275,0.0,1.0
2016-06-16,83.82,83.87,82.94,83.06,488818,57.9432336381758,57.9777977240969,57.3349057259639,57.4178595321747,707118.367191112,0.0,1.0
2016-06-17,82.95,83.58,82.24,83.57,1128563,57.3418185431482,57.7773260257544,56.8510085230682,57.7704132085701,1632565.95672071,0.0,1.0
2016-06-20,83.44,84.31,83.33,83.63,475040,57.6805465851752,58.2819616802028,57.6045055961487,57.8118901116755,687187.27450803,0.0,1.0
2016-06-21,83.43,83.97,83.08,83.55,515810,57.673633767991,58.0469258959391,57.4316851665431,57.7565875742017,746164.676793505,0.0,1.0
2016-06-22,84.23,84.93,83.33,83.76,677200,58.226659142729,58.7105563456248,57.6045055961487,57.9017567350704,979629.551820558,0.0,1.0
2016-06-23,85.05,85.15,84.595,84.69,620268,58.7935101518355,58.8626383236777,58.4789769699532,58.5446487332034,897272.390503003,0.0,1.0
2016-06-24,84.49,85.5,82.59,83.43,646777,58.4063923895189,59.1045869251256,57.0929571245161,57.673633767991,935619.997988548,0.0,1.0
2016-06-27,85.32,85.64,83.74,84.09,699955,58.9801562158096,59.2013663657048,57.887931100702,58.1298797021499,1012546.66707702,0.0,1.0
2016-06-28,85.76,85.78,84.22,84.99,632857,59.8027814607324,59.8167280049163,58.728897558569,59.2658395096507,907546.68920604,0.75,1.0
2016-06-29,87.2,87.8,86.38,86.38,394830,60.806932641976,61.2253289674942,60.2351243304345,60.2351243304345,566204.781331677,0.0,1.0
2016-06-30,88.42,88.44,86.7,87.25,589869,61.6576718371963,61.6716183813802,60.4582690373775,60.8417990024358,845899.876299508,0.0,1.0
2016-07-01,88.81,88.98,88.13,88.8,586106,61.9296294487831,62.0481750743466,61.4554469465292,61.9226561766911,840503.55739732,0.0,1.0
2016-07-05,89.84,89.97,88.8,88.88,499144,62.647876474256,62.7385290114516,61.9226561766911,61.9784423534269,715795.961231463,0.0,1.0
2016-07-06,89.99,90.14,89.26,89.7,588565,62.7524755556355,62.8570746370151,62.2434266929218,62.5502506649684,844029.878997235,0.0,1.0
2016-07-07,89.75,89.89,88.57,89.89,699130,62.5851170254283,62.6827428347158,61.7622709185758,62.6827428347158,1002585.28676244,0.0,1.0
2016-07-08,90.16,90.91,89.77,90.58,473693,62.871021181199,63.3940165880968,62.5990635696122,63.1638986090618,679298.030755885,0.0,1.0
2016-07-11,90.29,90.56,89.72,90.56,264209,62.9616737183946,63.1499520648778,62.5641972091524,63.1499520648778,378888.126714943,0.0,1.0
2016-07-12,89.91,90.27,89.33,90.15,509423,62.6966893788998,62.9477271742107,62.2922395975655,62.8640479091071,730536.530456973,0.0,1.0
2016-07-13,90.14,90.56,89.8,90.26,435273,62.8570746370151,63.1499520648778,62.6199833858881,62.9407539021187,624201.944595352,0.0,1.0
2016-07-14,88.38,90.45,88.34,90.18,521879,61.6297787488284,63.0732460718662,61.6018856604605,62.884967725383,748399.020025312,0.0,1.0
2016-07-15,87.67,88.57,87.4701,88.34,639891,61.1346764302986,61.7622709185758,60.9952807211801,61.6018856604605,917633.775881031,0.0,1.0
2016-07-18,87.92,88.175,87.35,87.89,343456,61.3090082325978,61.486826670943,60.9115317233555,61.2880884163219,492532.050191354,0.0,1.0
2016-07-19,88.68,88.69,87.53,87.81,478139,61.8389769115875,61.8459501836795,61.037050621011,61.2323022395861,685673.803766549,0.0,1.0
2016-07-20,88.89,88.98,88.54,88.54,441218,61.9854156255189,62.0481750743466,61.7413511022999,61.7413511022999,632727.354075424,0.0,1.0
2016-07-21,89.55,89.66,88.32,88.64,677458,62.4456515835889,62.5223575766005,61.5879391162766,61.8110838232196,971506.619941227,0.0,1.0
2016-07-22,89.58,90.48,89.58,89.58,526942,62.4665713998648,63.0941658881421,62.4665713998648,62.4665713998648,755659.60004173,0.0,1.0
2016-07-25,89.19,90.14,88.93,89.64,435908,62.194613788278,62.8570746370151,62.0133087138868,62.5084110324166,625112.564447302,0.0,1.0
2016-07-26,87.98,89.21,87.92,89.18,445310,61.3508478651496,62.2085603324619,61.3090082325978,62.187640516186,638595.474444214,0.0,1.0
2016-07-27,86.36,87.97,85.91,87.56,510323,60.2211777862505,61.3438745930577,59.9073805421119,61.0579704372869,731827.172766825,0.0,1.0
2016-07-28,86.81,87.08,85.85,86.36,611318,60.5349750303892,60.7232533768724,59.8655409095601,60.2211777862505,876658.750637281,0.0,1.0
2016-07-29,89.59,90.48,86.43,86.8,951079,62.4735446719568,63.0941658881421,60.2699906908943,60.5280017582972,1363891.99712319,0.0,1.0
2016-08-01,89.57,90.4,89.01,89.37,487193,62.4595981277728,63.0383797114063,62.0690948906225,62.3201326859334,698657.665403651,0.0,1.0
2016-08-02,87.84,89.62,87.56,89.21,494914,61.2532220558621,62.4944644882327,61.0579704372869,62.2085603324619,709729.942375162,0.0,1.0
2016-08-03,86.99,89.61,86.6301,87.94,461189,60.6604939280446,62.4874912161407,60.4095258654546,61.3229547767817,661366.70693102,0.0,1.0
2016-08-04,86.11,87.22,85.69,87.22,587161,60.0468459839513,60.8208791861599,59.7539685560886,60.8208791861599,842016.476993867,0.0,1.0
2016-08-05,86.23,86.665,85.86,86.25,395096,60.1305252490549,60.4338625850556,59.8725141816521,60.1444717932389,566586.237836588,0.0,1.0
2016-08-08,87.17,87.38,85.75,86.46,362460,60.7860128257001,60.9324515396314,59.7958081886404,60.2909105071702,519784.679587365,0.0,1.0
2016-08-09,87.45,87.51,86.485,87.28,256298,60.9812644442752,61.0231040768271,60.3083436874002,60.8627188187117,367543.380811352,0.0,1.0
2016-08-10,86.64,87.44,86.23,87.06,365371,60.4164294048257,60.9742911721833,60.1305252490549,60.7093068326884,523959.190436228,0.0,1.0
2016-08-11,85.97,86.86,85.44,86.72,425121,59.9492201746637,60.569841390849,59.5796367537893,60.4722155815614,609643.499340232,0.0,1.0
2016-08-12,86.71,87.49,85.78,85.97,436658,60.4652423094695,61.0091575326431,59.8167280049163,59.9492201746637,626188.099705511,0.0,1.0
2016-08-15,88.48,89.1895,87.82,87.82,1266577,61.6995114697481,62.1942651246734,61.2392755116781,61.2392755116781,1816330.96098253,0.0,1.0
2016-08-16,86.6,88.32,86.005,88.02,896141,60.3885363164578,61.5879391162766,59.9736266269856,61.3787409535175,1285108.32243586,0.0,1.0
2016-08-17,86.99,87.0,85.23,86.82,432630,60.6604939280446,60.6674672001366,59.433198039858,60.5419483024811,620411.758345423,0.0,1.0
2016-08-18,86.91,87.475,86.1,86.8,514878,60.6047077513089,60.9986976245052,60.0398727118593,60.5280017582972,738359.256901681,0.0,1.0
2016-08-19,86.37,87.06,85.88,86.76,416355,60.2281510583425,60.7093068326884,59.886460725836,60.5001086699293,597072.643242282,0.0,1.0
2016-08-22,86.62,86.74,85.77,86.38,511168,60.4024828606418,60.4861621257454,59.8097547328243,60.2351243304345,733038.942491073,0.0,1.0
2016-08-23,86.62,87.22,86.44,86.85,269996,60.4024828606418,60.8208791861599,60.2769639629863,60.562868118757,387186.956767285,0.0,1.0
2016-08-24,85.83,86.791,85.48,86.69,241482,59.8515943653761,60.5217258134144,59.6075298421572,60.4512957652855,346296.540297181,0.0,1.0
2016-08-25,86.6,87.17,85.59,85.59,371866,60.3885363164578,60.7860128257001,59.6842358351689,59.6842358351689,533273.32577232,0.0,1.0
2016-08-26,86.18,87.94,85.655,86.65,733680,60.0956588885951,61.3229547767817,59.7295621037667,60.4234026769177,1052131.61099061,0.0,1.0
2016-08-29,87.2,87.63,86.3,86.31,367181,60.806932641976,61.1067833419307,60.1793381536987,60.1863114257907,526554.81552604,0.0,1.0
2016-08-30,87.26,87.42,85.99,87.42,390982,60.8487722745278,60.9603446279993,59.9631667188477,60.9603446279993,560686.568433558,0.0,1.0
2016-08-31,87.77,88.09,86.97,87.17,825925,61.2044091512183,61.4275538581613,60.6465473838607,60.7860128257001,1184415.2775153,0.0,1.0
2016-09-01,88.94,88.97,87.001,87.6,668952,62.0202819859787,62.0412018022546,60.6681645273458,61.0858635256548,959308.616066124,0.0,1.0
2016-09-02,89.59,90.7,89.36,89.4,895599,62.4735446719568,63.2475778741654,62.3131594138415,62.3410525022093,1284331.06895592,0.0,1.0
2016-09-06,90.04,90.19,88.74,89.75,474746,62.7873419160954,62.8919409974749,61.8808165441393,62.5851170254283,680808.08225841,0.0,1.0
2016-09-07,90.67,90.83,89.31,90.0,469788,63.2266580578895,63.338230411361,62.2782930533816,62.7594488277275,673698.077178141,0.0,1.0
2016-09-08,88.5,90.26,88.47,90.02,714619,61.7134580139321,62.9407539021187,61.6925381976561,62.7733953719115,1024797.24091498,0.0,1.0
2016-09-09,85.29,87.71,85.21,87.71,819414,59.4750376724098,61.1625695186664,59.419251495674,61.1625695186664,1175078.19742703,0.0,1.0
2016-09-12,86.8,87.21,84.011,84.76,781829,60.5280017582972,60.813905914068,58.5831561718468,59.1054542515354,1121179.54052064,0.0,1.0
2016-09-13,83.69,85.81,83.56,85.75,1036733,58.3593141376946,59.8376478211922,58.268661600499,59.7958081886404,1486723.85979873,0.0,1.0
2016-09-14,84.5,84.94,83.72,83.95,695803,58.9241491771442,59.2309731491908,58.3802339539705,58.5406192120858,997814.212357025,0.0,1.0
2016-09-15,84.93,85.16,83.91,84.3,785241,59.2239998770989,59.3843851352142,58.512726123718,58.7846837353048,1126072.50892198,0.0,1.0
2016-09-16,84.74,85.1099,84.49,84.89,1402462,59.0915077073514,59.3494490420334,58.9171759050522,59.196106788731,2011196.43906488,0.0,1.0
2016-09-19,87.41,87.55,84.675,85.0,1235086,60.9533713559074,61.0509971651949,59.0461814387536,59.2728127817427,1771171.38656083,0.0,1.0
2016-09-20,87.7,88.36,87.64,87.97,722690,61.1555962465745,61.6158322046445,61.1137566140227,61.3438745930577,1036371.43434032,0.0,1.0
2016-09-21,84.1,84.14,81.17,84.12,1173875,61.6088589325525,61.6381616002969,59.4624385202769,61.6235102664247,1602413.82831126,4.25,1.0
2016-09-22,85.89,86.11,84.7701,84.97,610975,62.9201533141134,63.0813179867074,62.0997518739402,62.2461919559927,834019.626239994,0.0,1.0
2016-09-23,86.48,87.29,85.09,85.5,784100,63.3523676633429,63.9457466851666,62.3340999592258,62.6344523036057,1070346.2317358,0.0,1.0
2016-09-26,87.29,87.53,85.87,86.28,599710,63.9457466851666,64.1215626916328,62.9055019802412,63.2058543246211,818642.186754592,0.0,1.0
2016-09-27,86.67,87.73,86.58,87.56,790869,63.4915553351287,64.2680760303547,63.4256243327039,64.1435396924411,1079586.34606129,0.0,1.0
2016-09-28,86.43,86.51,85.08,86.29,741056,63.8651643488695,63.9242782346489,62.8676175263429,63.7617150487557,1002885.85699277,0.75,1.0
2016-09-29,84.82,86.2,84.77,86.19,993138,62.67549739756,63.6952119272539,62.6385512189479,63.6878226915315,1344033.45258939,0.0,1.0
2016-09-30,83.74,85.49,83.72,85.32,1115565,61.8774599395387,63.1705761909621,61.8626814680939,63.044959183681,1509716.35214631,0.0,1.0
2016-10-03,81.92,83.56,81.78,83.56,873023,60.5326190380584,61.7444536965352,60.4291697379446,61.7444536965352,1181479.42871982,0.0,1.0
2016-10-04,81.0,81.74,80.185,81.74,906522,59.8528093515959,60.3996127950549,59.2505866402187,60.3996127950549,1226814.2931881,0.0,1.0
2016-10-05,78.77,81.5,78.52,81.28,849504,58.2050097854964,60.2222711377168,58.0202788924359,60.0597079518236,1149650.69719263,0.0,1.0
2016-10-06,77.89,79.0,77.48,78.41,652179,57.5547570419235,58.374962207112,57.2517983773043,57.9389972994893,882606.841220753,0.0,1.0
2016-10-07,77.5,79.27,77.22,78.22,757287,57.2665768487491,58.5744715716173,57.0596782485214,57.7986018207633,1024851.59284114,0.0,1.0
2016-10-10,78.05,78.529,77.62,77.64,383299,57.6729848134822,58.0269292045861,57.3552476774182,57.370026148863,518726.177373196,0.0,1.0
2016-10-11,76.82,78.22,76.43,77.7,625300,56.7641088196246,57.7986018207633,56.4759286264503,57.4143615631975,846230.954715404,0.0,1.0
2016-10-12,77.44,77.44,76.64,77.07,372718,57.2222414344146,57.2222414344146,56.6311025766211,56.9488397126851,504406.699151793,0.0,1.0
2016-10-13,77.83,77.97,76.91,77.16,523331,57.510421627589,57.6138709277028,56.8306119411264,57.0153428341869,708234.27436777,0.0,1.0
2016-10-14,77.83,78.235,77.24,77.84,425797,57.510421627589,57.809685674347,57.0744567199662,57.5178108633114,576239.567927322,0.0,1.0
2016-10-17,77.92,78.55,77.73,77.83,569416,57.5769247490908,58.0424465996032,57.4365292703648,57.510421627589,770602.023525069,0.0,1.0
2016-10-18,77.98,78.73,77.9,78.68,411717,57.6212601634253,58.1754528426067,57.5621462776459,58.1385066639946,557184.823256935,0.0,1.0
2016-10-19,78.49,78.5615,77.575,77.7,543856,57.9981111852686,58.0509442206839,57.3219961166673,57.4143615631975,736011.166012635,0.0,1.0
2016-10-20,78.45,79.15,78.11,78.18,319248,57.968554242379,58.4858007429483,57.7173202278167,57.7690448778737,432044.682282077,0.0,1.0
2016-10-21,78.75,78.98,78.02,78.02,280666,58.1902313140516,58.3601837356672,57.6508171063149,57.6508171063149,379830.892589402,0.0,1.0
2016-10-24,79.23,80.68,78.62,80.68,475632,58.5449146287277,59.6163538084785,58.0941712496601,59.6163538084785,643682.266837033,0.0,1.0
2016-10-25,79.24,79.34,77.65,78.49,389752,58.5523038644501,58.6261962216743,57.3774153845854,57.9981111852686,527459.150907145,0.0,1.0
2016-10-26,79.6,80.03,77.91,78.82,522574,58.8183163504572,59.1360534865212,57.5695355133683,58.2419559641085,707209.81117775,0.0,1.0
2016-10-27,77.56,79.82,77.13,79.47,1101524,57.3109122630837,58.9808795363504,56.9931751270196,58.7222562860657,1490714.38695335,0.0,1.0
2016-10-28,79.36,80.51,78.31,78.31,731162,58.6409746931191,59.4907368011973,57.8651049422651,57.8651049422651,989496.109566007,0.0,1.0
2016-10-31,81.44,81.5,79.24,79.48,795844,60.1779357233823,60.2222711377168,58.5523038644501,58.7296455217882,1077031.54953546,0.0,1.0
2016-11-01,80.5,81.42,80.17,81.3,790918,59.4833475654749,60.1631572519375,59.2395027866351,60.0744864232685,1070365.0955407,0.0,1.0
2016-11-02,80.73,81.68,80.39,80.65,683898,59.6532999870906,60.3552773807204,59.4020659725283,59.5941861013112,925532.796206548,0.0,1.0
2016-11-03,81.25,81.71,80.38,80.86,548189,60.0375402446564,60.3774450878876,59.3946767368059,59.749360051482,741875.101286554,0.0,1.0
2016-11-04,81.75,82.28,81.2,81.4,834917,60.4070020307773,60.7986315240655,60.0005940660443,60.1483787804927,1129909.81931572,0.0,1.0
2016-11-07,81.36,82.77,81.01,82.73,506541,60.118821837603,61.1607040744641,59.8601985873183,61.1311471315744,685512.032676307,0.0,1.0
2016-11-08,82.19,82.52,81.36,81.39,767269,60.7321284025638,60.9759731814036,60.118821837603,60.1409895447702,1038360.43242209,0.0,1.0
2016-11-09,80.06,82.03,79.51,80.6,760866,59.1582211936885,60.6139006310051,58.7518132289554,59.5572399226991,1029695.12488484,0.0,1.0
2016-11-10,77.66,79.78,77.13,79.78,1000327,57.3848046203078,58.9513225934607,56.9931751270196,58.9513225934607,1353762.46959475,0.0,1.0
2016-11-11,77.41,78.74,76.92,77.78,1085570,57.2000737272474,58.1828420783291,56.8380011768488,57.4734754489769,1469123.52072669,0.0,1.0
2016-11-14,78.42,78.96,76.27,77.42,1279993,57.9463865352117,58.3454052642224,56.3577008548916,57.2074629629698,1732240.04225017,0.0,1.0
2016-11-15,76.46,78.97,75.75,78.82,618658,56.4980963336175,58.3527944999448,55.9734605973258,58.2419559641085,837242.203713933,0.0,1.0
2016-11-16,77.36,77.71,76.2875,76.45,617267,57.1631275486353,57.4217507989199,56.3706320174058,56.4907070978951,835359.735685771,0.0,1.0
2016-11-17,76.5,78.35,76.47,77.38,417160,56.5276532765072,57.8946618851548,56.50548556934,57.1779060200801,564550.943657569,0.0,1.0
2016-11-18,76.05,76.84,75.36,76.51,526174,56.1951376689983,56.7788872910695,55.6852804041514,56.5350425122296,712081.762940066,0.0,1.0
2016-11-21,76.0,77.12,75.86,76.31,455372,56.1581914903863,56.9857858912972,56.0547421902724,56.3872577977813,616264.004974672,0.0,1.0
2016-11-22,77.72,77.72,75.95,76.39,555591,57.4291400346424,57.4291400346424,56.1212453117742,56.4463716835606,751892.375437846,0.0,1.0
2016-11-23,77.72,78.0,76.8905,77.48,759954,57.4291400346424,57.6360386348701,56.8162029314677,57.2517983773043,1028460.89710505,0.0,1.0
2016-11-25,78.34,78.86,77.9,77.9,156642,57.8872726494324,58.2715129069982,57.5621462776459,57.5621462776459,211986.741097921,0.0,1.0
2016-11-28,78.71,79.675,78.37,78.37,538744,58.1606743711619,58.8737356183753,57.9094403565996,57.9094403565996,729092.994510147,0.0,1.0
2016-11-29,79.26,80.04,78.85,78.85,917786,58.5670823358949,59.1434427222436,58.2641236712757,58.2641236712757,1242058.08892441,0.0,1.0
2016-11-30,78.71,79.6,78.01,78.38,1241624,58.1606743711619,58.8183163504572,57.6434278705925,57.916829592322,1680314.50970343,0.0,1.0
2016-12-01,78.48,79.82,77.68,78.65,1449907,57.9907219495462,58.9808795363504,57.3995830917527,58.1163389568274,1962188.04551183,0.0,1.0
2016-12-02,78.77,80.49,78.41,78.69,1195933,58.2050097854964,59.4759583297525,57.9389972994893,58.145895899717,1618479.96860012,0.0,1.0
2016-12-05,78.58,79.09,77.91,78.86,1223339,58.0646143067704,58.4414653286138,57.5695355133683,58.2715129069982,1655569.05471068,0.0,1.0
2016-12-06,77.83,79.52,77.76,78.72,815152,57.510421627589,58.7592024646778,57.458696977532,58.1680636068843,1103161.45082068,0.0,1.0
2016-12-07,78.27,78.41,77.62,77.95,1285764,57.8355479993754,57.9389972994893,57.3552476774182,57.599092456258,1740050.05158915,0.0,1.0
2016-12-08,79.38,79.7,77.54,78.17,660004,58.655753164564,58.8922087076814,57.2961337916388,57.7616556421512,893196.569704117,0.0,1.0
2016-12-09,79.61,79.98,78.89,79.48,716334,58.8257055861796,59.0991073079091,58.2936806141654,58.7296455217882,969429.081585005,0.0,1.0
2016-12-12,80.94,81.1,79.26,79.29,840837,59.8084739372614,59.9267017088201,58.5670823358949,58.5892500430622,1137921.47332486,0.0,1.0
2016-12-13,81.34,82.17,80.67,81.41,901816,60.1040433661581,60.7173499311189,59.608964572756,60.1557680162151,1220445.5695788,0.0,1.0
2016-12-14,79.81,80.94,79.44,80.94,675951,59.5276829798094,60.3705132237285,59.2517120149864,60.3705132237285,906261.534289819,0.75,1.0
2016-12-15,80.11,81.38,79.5,79.54,678352,59.7514432215579,60.6986949116262,59.296464063336,59.3262987622358,909480.604819827,0.0,1.0
2016-12-16,81.83,82.26,80.4,80.46,1070500,61.0343352742489,61.3550582874217,59.9677447885814,60.012496836931,1435241.56700301,0.0,1.0
2016-12-19,82.33,83.4,81.97,82.37,741607,61.4072690104963,62.2053472060657,61.1387567203982,61.4371037093961,994287.896104998,0.0,1.0
2016-12-20,82.63,83.35,81.915,82.24,653802,61.6310292522447,62.168053832441,61.097734009411,61.3401409379718,876565.910312659,0.0,1.0
2016-12-21,81.39,83.42,81.38,82.75,566945,60.7061535863512,62.2202645555156,60.6986949116262,61.7205333489441,760114.927794975,0.0,1.0
2016-12-22,82.77,82.88,81.04,81.24,461009,61.735450698394,61.8174961203684,60.445099970978,60.594273465477,618084.33401447,0.0,1.0
2016-12-23,83.18,83.42,82.565,82.89,393733,62.0412563621169,62.2202645555156,61.5825478665326,61.8249547950934,527886.004578043,0.0,1.0
2016-12-27,83.03,83.78,82.81,83.26,380823,61.9293762412427,62.4887768456138,61.7652853972938,62.1009257599165,510577.29964576,0.0,1.0
2016-12-28,82.69,83.315,82.22,83.06,320538,61.6757813005944,62.1419484709037,61.3252235885219,61.9517522654175,429751.948999543,0.0,1.0
2016-12-29,83.3,83.46,82.53,82.74,455819,62.1307604588163,62.2500992544154,61.5564425049953,61.7130746742192,611125.993301956,0.0,1.0
2016-12-30,84.07,84.55,82.53,83.07,407995,62.7050784126372,63.0630947994347,61.5564425049953,61.9592109401424,547007.36396954,0.0,1.0
2017-01-03,84.06,84.58,83.22,84.19,645117,62.6976197379123,63.0854708236096,62.0710910610167,62.7945825093366,864921.750565418,0.0,1.0
2017-01-04,85.28,85.62,84.15,84.24,685545,63.6075780543559,63.8611729950042,62.7647478104368,62.8318758829614,919124.409202315,0.0,1.0
2017-01-05,85.2,85.9581,84.25,84.88,921529,63.5479086565564,64.1133507874547,62.8393345576863,63.309231065358,1235513.0555803,0.0,1.0
2017-01-06,84.8,85.45,84.615,85.0,786494,63.2495616675584,63.7343755246801,63.1115761851469,63.3987351620574,1054468.82858334,0.0,1.0
2017-01-09,84.01,84.95,83.95,84.91,334508,62.6603263642876,63.3614417884327,62.6155743159379,63.3316070895329,448481.817930913,0.0,1.0
2017-01-10,82.69,83.83,82.68,83.83,650854,61.6757813005944,62.5260702192385,61.6683226258695,62.5260702192385,872613.465530291,0.0,1.0
2017-01-11,82.22,82.98,82.02,82.81,436562,61.3252235885219,61.8920828676179,61.1760500940229,61.7652853972938,585307.733744948,0.0,1.0
2017-01-12,82.08,82.39,81.02,82.17,895244,61.2208021423726,61.452021058846,60.4301826215281,61.2879302148971,1200272.2105652,0.0,1.0
2017-01-13,81.96,82.72,81.83,82.0,494006,61.1312980456732,61.6981573247693,61.0343352742489,61.161132744573,662324.096729461,0.0,1.0
2017-01-17,82.59,83.0,81.5,82.2,406305,61.601194553345,61.9070002170678,60.7881990083256,61.310306239072,544741.545895522,0.0,1.0
2017-01-18,82.88,83.36,82.33,82.69,307994,61.8174961203684,62.1755125071659,61.4072690104963,61.6757813005944,412933.947863171,0.0,1.0
2017-01-19,82.59,82.85,81.925,82.42,453765,61.601194553345,61.7951200961936,61.1051926841359,61.4743970830208,608372.152873535,0.0,1.0
2017-01-20,82.98,83.92,82.31,82.31,616712,61.8920828676179,62.593198291763,61.3923516610464,61.3923516610464,826838.577552134,0.0,1.0
2017-01-23,82.85,83.0,82.16,82.54,602814,61.7951200961936,61.9070002170678,61.2804715401722,61.5639011797202,808205.240515041,0.0,1.0
2017-01-24,83.24,83.52,82.57,82.97,439295,62.0860084104666,62.2948513027651,61.5862772038951,61.884624192893,588971.923565237,0.0,1.0
2017-01-25,82.88,83.27,82.5,82.92,327289,61.8174961203684,62.1083844346414,61.5340664808204,61.8473308192682,438803.154808826,0.0,1.0
2017-01-26,83.28,83.54,82.6,83.03,467742,62.1158431093664,62.309768652215,61.6086532280699,61.9293762412427,627111.406850183,0.0,1.0
2017-01-27,82.82,83.56,82.26,83.47,441086,61.7727440720188,62.3246860016649,61.3550582874217,62.2575579291404,591373.154435393,0.0,1.0
2017-01-30,82.29,83.14,82.06,82.59,426270,61.3774343115965,62.0114216632171,61.2058847929227,61.601194553345,571509.035746261,0.0,1.0
2017-01-31,83.57,84.04,82.19,82.58,673698,62.3321446763898,62.6827023884624,61.302847564347,61.59373587862,903240.890431381,0.0,1.0
2017-02-01,81.57,83.75,81.46,83.13,752059,60.8404097314003,62.4664008214389,60.7583643094258,62.0039629884921,1008301.1094243,0.0,1.0
2017-02-02,84.01,84.219,81.735,81.92,696649,62.6603263642876,62.816212666039,60.9634778643619,61.1014633467734,934011.772453132,0.0,1.0
2017-02-03,83.67,84.89,83.37,84.89,451453,62.4067314236393,63.316689740083,62.1829711818909,63.316689740083,605272.406490621,0.0,1.0
2017-02-06,84.43,84.58,83.28,83.58,595613,62.9735907027354,63.0854708236096,62.1158431093664,62.3396033511148,798550.710366523,0.0,1.0
2017-02-07,84.12,84.82,83.9,84.34,524978,62.742371786262,63.2644790170083,62.5782809423131,62.9064626302108,703848.899917894,0.0,1.0
2017-02-08,82.15,83.465,81.63,82.43,1409835,61.2730128654472,62.2538285917779,60.88516177975,61.4818557577458,1890195.04401279,0.0,1.0
2017-02-09,82.21,82.87,82.1,82.33,1089646,61.3177649137969,61.8100374456435,61.2357194918225,61.4072690104963,1460911.00655634,0.0,1.0
2017-02-10,82.12,82.59,81.9,81.9,1005455,61.2506368412724,61.601194553345,61.0865459973236,61.0865459973236,1348034.38556844,0.0,1.0
2017-02-13,81.67,82.44,80.68,82.12,908351,60.9149964786497,61.4893144324707,60.1765876808799,61.2506368412724,1217845.03748599,0.0,1.0
2017-02-14,81.38,81.84,80.58,81.17,1145942,60.6986949116262,61.0417939489739,60.1020009336304,60.5420627424024,1536388.22211543,0.0,1.0
2017-02-15,80.89,81.485,80.25,81.08,622432,60.3332198501038,60.7770109962382,59.8558646677071,60.4749346698778,834507.500264191,0.0,1.0
2017-02-16,81.87,82.05,81.07,81.22,647203,61.0641699731487,61.1984261181978,60.4674759951529,60.5793561160271,867718.494057962,0.0,1.0
2017-02-17,82.07,82.8,81.87,82.2,596568,61.2133434676477,61.7578267225689,61.0641699731487,61.310306239072,799831.098686455,0.0,1.0
2017-02-21,83.03,83.13,81.335,81.92,373238,61.9293762412427,62.0039629884921,60.665130875364,61.1014633467734,500407.932727761,0.0,1.0
2017-02-22,82.77,83.19,81.84,83.15,235592,61.735450698394,62.0487150368418,61.0417939489739,62.018880337942,315863.083842478,0.0,1.0
2017-02-23,83.83,83.95,82.85,83.22,323540,62.5260702192385,62.6155743159379,61.7951200961936,62.0710910610167,433776.792702619,0.0,1.0
2017-02-24,84.24,84.3,83.3,83.84,398812,62.8318758829614,62.876627931311,62.1307604588163,62.5335288939634,534695.525286878,0.0,1.0
2017-02-27,84.94,85.17,83.97,84.45,295682,63.3539831137077,63.5255326323815,62.6304916653878,62.9885080521853,396426.993941694,0.0,1.0
2017-02-28,84.65,85.32,84.565,85.0,614558,63.1376815466842,63.6374127532557,63.0742828115222,63.3987351620574,823950.665048328,0.0,1.0
2017-03-01,83.73,84.64,83.53,84.11,1110098,62.451483471989,63.1302228719593,62.3023099774901,62.734913111537,1488331.4274142,0.0,1.0
2017-03-02,82.62,83.68,82.51,83.49,679358,61.6235705775198,62.4141900983643,61.5415251555454,62.2724752785903,910829.369898206,0.0,1.0
2017-03-03,81.72,82.75,81.27,82.6,1000529,60.9522898522745,61.7205333489441,60.6166494896518,61.6086532280699,1341429.99513494,0.0,1.0
2017-03-06,81.34,81.76,81.0,81.63,844320,60.6688602127265,60.9821245511743,60.4152652720782,60.88516177975,1131997.34689582,0.0,1.0
2017-03-07,81.04,81.41,80.51,81.41,945844,60.445099970978,60.7210709358011,60.0497902105558,60.7210709358011,1268112.68071032,0.0,1.0
2017-03-08,79.9,81.21,79.75,80.81,727285,59.594811052334,60.5718974413021,59.4829309314597,60.2735504523042,975086.093468269,0.0,1.0
2017-03-09,79.06,80.64,78.965,79.98,545650,58.9682823754383,60.1467529819801,58.8974249655513,59.6544804501335,731564.279341609,0.0,1.0
2017-03-10,79.4,80.76,78.38,80.17,698296,59.2218773160866,60.2362570786795,58.4610924941419,59.7961952699076,936219.939534734,0.0,1.0
2017-03-13,79.09,79.87,78.73,79.5,610794,58.9906583996132,59.5724350281591,58.7221461095151,59.296464063336,818904.192130813,0.0,1.0
2017-03-14,79.45,79.71,78.81,79.09,353201,59.2591706897113,59.4530962325599,58.7818155073146,58.9906583996132,473543.910982746,0.0,1.0
2017-03-15,81.35,81.62,79.46,79.49,758209,60.6763188874514,60.877703105025,59.2666293644362,59.2890053886111,1016546.54206052,0.0,1.0
2017-03-16,81.29,81.94,81.01,81.15,328538,60.6315668391017,61.1163806962233,60.4227239468032,60.5271453929525,440477.715030392,0.0,1.0
2017-03-17,81.96,82.31,81.07,81.27,891066,61.1312980456732,61.3923516610464,60.4674759951529,60.6166494896518,1194670.67925558,0.0,1.0
2017-03-20,81.15,82.06,81.03,81.75,275443,60.5271453929525,61.2058847929227,60.4376412962531,60.9746658764493,369292.146604399,0.0,1.0
2017-03-21,81.18,81.74,80.95,81.53,479529,60.5495214171273,60.9672072017244,60.3779718984535,60.8105750325005,642914.482375886,0.0,1.0
2017-03-22,81.13,81.6,80.37,81.6,426179,60.5122280435026,60.8627857555751,59.9453687644065,60.8627857555751,571387.03015766,0.0,1.0
2017-03-23,81.73,82.35,80.89,81.02,335581,60.9597485269994,61.4221863599462,60.3332198501038,60.4301826215281,449920.411299801,0.0,1.0
2017-03-24,81.87,82.57,81.77,81.88,377664,61.0641699731487,61.5862772038951,60.9895832258992,61.0716286478736,506341.962784329,0.0,1.0
2017-03-27,81.01,82.16,80.59,81.88,433885,60.4227239468032,61.2804715401722,60.1094596083554,61.0716286478736,581718.624286875,0.0,1.0
2017-03-28,80.81,81.27,79.82,80.94,457216,60.2735504523042,60.6166494896518,59.5351416545344,60.3705132237285,612998.980195094,0.0,1.0
2017-03-29,80.49,80.54,79.71,79.99,441411,60.594273465477,60.6319143360606,60.0070758843728,60.217864759641,586345.364966582,0.75,1.0
2017-03-30,80.52,80.62,79.48,80.44,351069,60.6168579878271,60.6921397289943,59.8339278796883,60.5566325948934,466340.170347937,0.0,1.0
2017-03-31,80.46,81.05,80.07,80.45,443651,60.5716889431268,61.0158512160133,60.2780901525748,60.5641607690101,589320.854062969,0.0,1.0
2017-04-03,80.53,80.84,79.931,80.48,314178,60.6243861619439,60.8577595595622,60.1734485323524,60.5867452913603,417336.255948472,0.0,1.0
2017-04-04,80.94,81.9,80.16,80.47,418093,60.9330413007294,61.6557460159345,60.3458437196252,60.5792171172436,555371.054810535,0.0,1.0
2017-04-05,81.18,81.38,80.17,80.83,325841,61.1137174795307,61.264280961865,60.353371893742,60.8502313854455,432828.724399881,0.0,1.0
2017-04-06,81.28,81.5927,80.54,81.1,697017,61.1889992206979,61.4244052253277,60.6319143360606,61.0534920865969,925877.894417928,0.0,1.0
2017-04-07,80.87,81.56,80.84,81.35,614048,60.8803440819123,61.399788095966,60.8577595595622,61.2416964395149,815666.575293774,0.0,1.0
2017-04-10,81.25,81.28,80.625,80.83,387577,61.1664146983477,61.1889992206979,60.6959038160527,60.8502313854455,514835.329245653,0.0,1.0
2017-04-11,81.75,81.96,80.86,81.41,462399,61.5428234041837,61.7009150606348,60.8728159077956,61.2868654842152,614224.635125048,0.0,1.0
2017-04-12,81.52,82.17,81.28,81.73,457993,61.3696753994991,61.8590067170859,61.1889992206979,61.5277670559502,608371.954339924,0.0,1.0
2017-04-13,81.19,81.8199,80.98,81.64,384694,61.1212456536474,61.5954453412595,60.9631539971963,61.4600134888998,511005.715377402,0.0,1.0
2017-04-17,82.45,82.46,81.27,81.5,412087,62.0697955923541,62.0773237664708,61.1814710465811,61.3546190512657,547393.024670848,0.0,1.0
2017-04-18,82.57,83.05,82.02,82.31,491936,62.1601336817547,62.5214860393572,61.7460841053351,61.96440115472,653459.912553608,0.0,1.0
2017-04-19,82.24,82.93,81.98,82.56,354959,61.9117039359029,62.4311479499566,61.7159714088682,62.152605507638,471507.425966216,0.0,1.0
2017-04-20,82.17,82.43,81.39,82.27,426157,61.8590067170859,62.0547392441206,61.2718091359818,61.9342884582531,566082.815557528,0.0,1.0
2017-04-21,81.92,82.37,81.92,82.1,354529,61.6708023641679,62.0095701994203,61.6708023641679,61.8063094982689,470936.238327177,0.0,1.0
2017-04-24,82.36,83.93,81.17,83.14,731424,62.0020420253036,63.1839653616286,61.1061893054139,62.5892396064077,971582.203944436,0.0,1.0
2017-04-25,84.07,84.26,81.52,82.49,893987,63.2893597992626,63.4323951074803,61.3696753994991,62.0999082888209,1187521.68339797,0.0,1.0
2017-04-26,83.91,84.96,83.515,84.02,781180,63.1689090133951,63.9593672956507,62.8715461357847,63.251718928679,1037675.25549793,0.0,1.0
2017-04-27,82.71,84.09,82.55,84.04,717942,62.2655281193888,63.3044161474961,62.1450773335213,63.2667752769125,953673.478945558,0.0,1.0
2017-04-28,82.33,83.06,82.01,82.56,713963,61.9794575029534,62.529014213474,61.7385559312184,62.152605507638,948388.000769433,0.0,1.0
2017-05-01,82.38,82.625,81.26,82.47,857597,62.017098373537,62.2015386393967,61.1739428724644,62.0848519405875,1139183.26901515,0.0,1.0
2017-05-02,82.1,82.57,81.68,82.12,460183,61.8063094982689,62.1601336817547,61.4901261853666,61.8213658465023,611281.02626898,0.0,1.0
2017-05-03,81.76,82.36,81.37,81.93,402569,61.5503515783004,62.0020420253036,61.2567527877483,61.6783305382846,534749.852697899,0.0,1.0
2017-05-04,81.75,81.82,80.73,81.53,710030,61.5428234041837,61.5955206230007,60.7749496442783,61.3772035736158,943163.62638725,0.0,1.0
2017-05-05,82.36,82.43,80.09,81.76,854650,62.0020420253036,62.0547392441206,60.2931465008082,61.5503515783004,1135268.64117272,0.0,1.0
2017-05-08,81.45,82.8,81.35,82.18,554120,61.3169781806821,62.3332816864392,61.2416964395149,61.8665348912026,736061.615218657,0.0,1.0
2017-05-09,81.54,81.725,81.05,81.48,379604,61.3847317477326,61.5240029688919,61.0158512160133,61.3395627030322,504244.447743202,0.0,1.0
2017-05-10,82.09,82.55,81.26,81.51,398045,61.7987813241521,62.1450773335213,61.1739428724644,61.3621472253824,528740.427397875,0.0,1.0
2017-05-11,81.7,82.0,80.91,81.63,480542,61.5051825336001,61.7310277571017,60.9104567783792,61.452485314783,638324.768462434,0.0,1.0
2017-05-12,82.0,82.31,81.41,81.73,574852,61.7310277571017,61.96440115472,61.2868654842152,61.5277670559502,763600.829480393,0.0,1.0
2017-05-15,81.67,82.65,81.49,82.03,479522,61.4825980112499,62.2203590746885,61.347090877149,61.7536122794518,636969.858248901,0.0,1.0
2017-05-16,81.13,81.82,81.01,81.73,325142,61.076076608947,61.5955206230007,60.9857385195464,61.5277670559502,431900.212400608,0.0,1.0
2017-05-17,81.47,82.32,81.14,81.14,470201,61.3320345289155,61.9719293288367,61.0836047830638,61.0836047830638,624588.369915231,0.0,1.0
2017-05-18,82.22,82.47,81.195,82.01,567145,61.8966475876695,62.0848519405875,61.1250097407057,61.7385559312184,753363.287308138,0.0,1.0
2017-05-19,82.29,82.53,81.44,82.12,413597,61.9493448064865,62.1300209852878,61.3094500065654,61.8213658465023,549398.823124217,0.0,1.0
2017-05-22,82.53,83.01,82.03,82.31,387820,62.1300209852878,62.4913733428904,61.7536122794518,61.96440115472,515158.116678878,0.0,1.0
2017-05-23,82.94,83.32,82.37,82.7,297540,62.4386761240733,62.7247467405087,62.0095701994203,62.257999945272,395235.279347721,0.0,1.0
2017-05-24,83.6,83.84,83.0,83.0,304917,62.9355356157768,63.1162117945781,62.4838451687736,62.4838451687736,405034.468215598,0.0,1.0
2017-05-25,83.88,84.9,83.201,84.45,320160,63.146324491045,63.9141982509504,62.6351614685197,63.575430415698,425282.40584784,0.0,1.0
2017-05-26,83.22,84.195,83.18,83.92,309066,62.6494649993415,63.3834619757216,62.6193523028746,63.1764371875119,410545.764760646,0.0,1.0
2017-05-30,83.16,83.62,82.87,83.35,301109,62.6042959546412,62.9505919640103,62.3859789052563,62.7473312628588,399976.13675174,0.0,1.0
2017-05-31,83.31,84.03,83.26,83.44,643543,62.7172185663919,63.2592471027958,62.6795776958084,62.8150848299093,854846.062301777,0.0,1.0
2017-06-01,83.12,83.59,82.86,83.19,381730,62.5741832581743,62.9280074416601,62.3784507311396,62.6268804769913,507068.505698076,0.0,1.0
2017-06-02,84.65,84.81,83.16,83.5,597107,63.7259938980324,63.8464446838999,62.6042959546412,62.8602538746096,793163.110659003,0.0,1.0
2017-06-05,86.07,86.47,84.11,84.45,554731,64.7949946226066,65.0961215872754,63.3194724957295,63.575430415698,736873.23300343,0.0,1.0
2017-06-06,85.34,86.555,85.25,86.2,491265,64.2454379120861,65.1601110672675,64.1776843450356,64.892860886124,652568.594168038,0.0,1.0
2017-06-07,86.3,86.87,85.44,85.48,550175,64.9681426272911,65.3972485519442,64.3207196532532,64.3508323497201,730821.300716316,0.0,1.0
2017-06-08,86.25,86.83,85.51,86.5,488719,64.9305017567075,65.3671358554773,64.3734168720703,65.1187061096255,649186.632007592,0.0,1.0
2017-06-09,86.62,87.1,85.95,86.26,384854,65.2090441990262,65.5703965566287,64.704656533206,64.9380299308243,511218.250312858,0.0,1.0
2017-06-12,86.64,86.98,86.25,86.56,402456,65.2241005472596,65.4800584672281,64.9305017567075,65.1638751543259,534599.749899733,0.0,1.0
2017-06-13,87.35,87.67,86.62,87.5,389599,65.7586009095467,65.9995024812818,65.2090441990262,65.8715235212975,517521.239492481,0.0,1.0
2017-06-14,87.72,88.11,87.35,87.9,342559,66.0371433518653,66.3307421424174,65.7586009095467,66.1726504859663,455035.968468361,0.0,1.0
2017-06-15,88.35,89.14,87.2,87.2,625045,66.5114183212187,67.1061440764395,65.6456782977959,65.6456782977959,830274.367076347,0.0,1.0
2017-06-16,88.94,89.22,88.35,88.65,847137,66.9555805941051,67.1663694693733,66.5114183212187,66.7372635447203,1125288.7976097,0.0,1.0
2017-06-19,89.02,89.75,88.52,88.95,451237,67.0158059870389,67.5653626975595,66.6393972812029,66.9631087682219,599397.666690286,0.0,1.0
2017-06-20,89.08,89.26,88.17,89.08,526013,67.0609750317392,67.1964821658402,66.3759111871177,67.0609750317392,698725.868775737,0.0,1.0
2017-06-21,87.66,88.94,87.64,88.94,715781,65.991974307165,66.9555805941051,65.9769179589316,66.9555805941051,950802.928973554,0.0,1.0
2017-06-22,87.22,87.65,86.85,87.49,412716,65.6607346460294,65.9844461330483,65.3821922037107,65.8639953471808,548228.552635861,0.0,1.0
2017-06-23,87.55,87.86,87.05,87.22,583308,65.9091643918811,66.1425377894994,65.5327556860451,65.6607346460294,774833.300819253,0.0,1.0
2017-06-26,87.34,87.89,87.18,87.81,377063,65.75107273543,66.1651223118496,65.6306219495625,66.1048969189158,500869.127299488,0.0,1.0
2017-06-27,86.48,87.87,85.92,87.05,536158,65.1036497613921,66.1500659636161,64.6820720108558,65.5327556860451,712201.912027006,0.0,1.0
2017-06-28,86.13,86.48,86.0,86.09,546795,65.4047767260609,65.6705571957477,65.3060582658915,65.3744018152396,720061.373303864,0.75,1.0
2017-06-29,85.91,86.12,85.18,86.0,302380,65.2377147165435,65.3971829983556,64.6833725940539,65.3060582658915,398197.053849473,0.0,1.0
2017-06-30,85.51,86.59,85.46,86.12,386518,64.93396560833,65.7540882005064,64.8959969698033,65.3971829983556,508996.391493454,0.0,1.0
2017-07-03,86.23,86.58,85.52,85.88,201565,65.4807140031143,65.746494472801,64.9415593360354,65.2149335334275,265436.170246607,0.0,1.0
2017-07-05,87.27,87.86,86.28,86.28,585722,66.2704616844692,66.718491619084,65.5186826416409,65.5186826416409,771323.416809382,0.0,1.0
2017-07-06,85.68,86.945,85.37,86.81,815260,65.0630589793208,66.0236655340458,64.8276534204553,65.9211502100238,1073596.5676345,0.0,1.0
2017-07-07,86.2,86.76,85.65,85.68,628553,65.4579328199982,65.8831815714971,65.0402777962047,65.0630589793208,827726.545367576,0.0,1.0
2017-07-10,84.64,86.32,84.58,86.32,400185,64.2733112979658,65.5490575524623,64.2277489317338,65.5490575524623,526994.139806704,0.0,1.0
2017-07-11,84.19,84.87,83.56,84.87,817493,63.9315935512257,64.4479670351885,63.4531887057895,64.4479670351885,1076537.15239952,0.0,1.0
2017-07-12,85.4,85.71,84.42,85.02,633614,64.8504346035713,65.0858401624368,64.1062492884484,64.5618729507686,834391.256292678,0.0,1.0
2017-07-13,85.15,85.525,84.665,85.4,573981,64.6605914109379,64.9453561998881,64.2922956172291,64.8504346035713,755861.97223882,0.0,1.0
2017-07-14,86.37,86.85,85.68,85.68,525817,65.587026190989,65.9515251208451,65.0630589793208,65.0630589793208,692435.942403492,0.0,1.0
2017-07-17,86.9,87.07,86.0,86.16,448220,65.9894937593718,66.1185871303625,65.3060582658915,65.4275579091769,590250.292600075,0.0,1.0
2017-07-18,86.8,87.0,86.32,86.86,472943,65.9135564823184,66.0654310364251,65.5490575524623,65.9591188485504,622807.42522234,0.0,1.0
2017-07-19,88.2,88.2,86.76,86.94,372433,66.9766783610655,66.9766783610655,65.8831815714971,66.0198686701931,490448.188889214,0.0,1.0
2017-07-20,88.36,89.1,88.16,88.3,699575,67.0981780043509,67.6601138545457,66.9463034502441,67.0526156381189,921253.733536427,0.0,1.0
2017-07-21,89.1,89.21,88.29,88.49,710057,67.6601138545457,67.7436448593044,67.0450219104135,67.1968964645202,935057.230852554,0.0,1.0
2017-07-24,88.58,89.1,88.26,89.03,712501,67.2652400138683,67.6601138545457,67.0222407272975,67.6069577606084,938275.676515652,0.0,1.0
2017-07-25,87.45,88.59,87.19,88.55,1453709,66.4071487831653,67.2728337415736,66.2097118628265,67.2424588307523,1914354.92080978,0.0,1.0
2017-07-26,88.29,88.53,86.99,87.28,379397,67.0450219104135,67.2272713753416,66.0578373087198,66.2780554121746,499618.915402237,0.0,1.0
2017-07-27,87.45,88.54,87.29,88.17,966226,66.4071487831653,67.2348651030469,66.2856491398799,66.9538971779495,1272400.11426933,0.0,1.0
2017-07-28,89.39,89.6,87.58,88.08,745844,67.8803319580005,68.0398002398125,66.5058672433346,66.8855536286014,982184.282794186,0.0,1.0
2017-07-31,89.7,89.82,88.4801,89.65,634445,68.1157375168659,68.2068622493299,67.1893786740919,68.0777688783392,835485.580493183,0.0,1.0
2017-08-01,89.17,90.24,88.57,89.79,556067,67.7132699484831,68.5257988129541,67.2576462861629,68.1840810662139,732271.450303971,0.0,1.0
2017-08-02,89.4,89.5,88.705,89.0,366845,67.8879256857058,67.9638629627592,67.360161610185,67.5841765774924,483089.484157054,0.0,1.0
2017-08-03,89.45,89.75,88.645,89.2,541758,67.9258943242325,68.1537061553926,67.3145992439529,67.7360511315991,713428.267409824,0.0,1.0
2017-08-04,89.6,90.23,89.24,89.39,639471,68.0398002398125,68.5182050852487,67.7664260424204,67.8803319580005,842104.200747987,0.0,1.0
2017-08-07,89.73,90.1399,89.27,89.59,641022,68.1385186999819,68.4497855986237,67.7892072255365,68.0322065121072,844146.675880339,0.0,1.0
2017-08-08,90.06,90.12,89.33,89.66,503167,68.389111714258,68.43467408049,67.8347695917685,68.0853626060446,662608.694339168,0.0,1.0
2017-08-09,90.35,90.76,89.83,90.17,512911,68.6093298177128,68.9206726536316,68.2144559770353,68.4726427190167,675440.336950151,0.0,1.0
2017-08-10,89.8,90.19,89.47,90.01,396268,68.1916747939193,68.4878301744274,67.9410817796432,68.3511430757313,521835.935362202,0.0,1.0
2017-08-11,89.03,89.98,88.865,89.98,371446,67.6069577606084,68.3283618926153,67.4816612534703,68.3283618926153,489148.431986809,0.0,1.0
2017-08-14,90.17,90.38,89.1,89.1,367317,68.4726427190167,68.6321110008288,67.6601138545457,67.6601138545457,483711.04976793,0.0,1.0
2017-08-15,89.48,90.5,89.24,90.0,515727,67.9486755073485,68.7232357332928,67.7664260424204,68.343549348026,679148.660594705,0.0,1.0
2017-08-16,89.24,90.05,88.8,89.48,626994,67.7664260424204,68.3815179865527,67.4323020233857,67.9486755073485,825673.535224871,0.0,1.0
2017-08-17,88.89,89.51,88.85,89.24,371669,67.5006455727337,67.9714566904645,67.4702706619123,67.7664260424204,489442.095400422,0.0,1.0
2017-08-18,88.34,88.78,88.01,88.58,370916,67.0829905489402,67.417114567975,66.8323975346641,67.2652400138683,488450.487550866,0.0,1.0
2017-08-21,89.84,90.19,88.35,88.46,464879,68.2220497047406,68.4878301744274,67.0905842766455,67.1741152814042,612188.134785664,0.0,1.0
2017-08-22,89.93,90.18,89.5,89.84,372109,68.2903932540887,68.4802364467221,67.9638629627592,68.2220497047406,490021.520969883,0.0,1.0
2017-08-23,90.42,90.82,89.67,89.81,514125,68.6624859116501,68.9662350198636,68.0929563337499,68.1992685216246,677039.024771348,0.0,1.0
2017-08-24,90.3,90.99,90.16,90.59,405149,68.5713611791861,69.0953283908543,68.4650489913114,68.7915792826408,533531.113731265,0.0,1.0
2017-08-25,90.22,90.5919,90.12,90.48,224429,68.5106113575434,68.7930220909049,68.43467408049,68.7080482778821,295545.229837897,0.0,1.0
2017-08-28,89.37,90.045,88.46,90.01,567941,67.8651445025898,68.3777211227,67.1741152814042,68.3511430757313,747908.039421666,0.0,1.0
2017-08-29,89.03,90.17,88.97,89.59,344000,67.6069577606084,68.4726427190167,67.5613953943764,68.0322065121072,453005.445215353,0.0,1.0
2017-08-30,89.88,89.9,88.73,89.0,545255,68.252424615562,68.2676120709726,67.3791459294483,67.5841765774924,718033.383810748,0.0,1.0
2017-08-31,89.48,90.55,89.23,90.04,675967,67.9486755073485,68.7612043718195,67.7588323147151,68.3739242588474,890164.917982229,0.0,1.0
2017-09-01,90.41,90.96,89.41,89.7,676723,68.6548921839448,69.0725472077383,67.8955194134112,68.1157375168659,891160.476460667,0.0,1.0
2017-09-05,91.51,91.8,90.37,90.74,1228098,69.4902022315318,69.7104203349865,68.6245172731234,68.9054851982209,1617253.14319211,0.0,1.0
2017-09-06,91.98,92.48,91.35,91.67,1392604,69.8471074336826,70.2267938189494,69.3687025882464,69.6117018748172,1833887.19485082,0.0,1.0
2017-09-07,94.29,94.35,91.67,92.02,1367160,71.6012585336153,71.6468208998473,69.6117018748172,69.8774823445039,1800380.59442041,0.0,1.0
2017-09-08,95.7,95.86,93.78,94.08,1042199,72.6719741400677,72.793473783353,71.2139784206431,71.4417902518032,1372447.15697092,0.0,1.0
2017-09-11,94.92,96.39,94.74,95.86,740075,72.0796633790514,73.1959413517359,71.9429762803554,72.793473783353,974587.22345277,0.0,1.0
2017-09-12,93.97,94.92,93.41,93.41,2477650,71.3582592470445,72.0796633790514,70.9330104955457,70.9330104955457,3262758.55040064,0.0,1.0
2017-09-13,93.1,94.298,93.0067,94.13,815851,70.6976049366802,71.6073335157795,70.6267554571894,71.4797588903299,1074374.84152439,0.0,1.0
2017-09-14,93.75,94.14,92.87,93.16,1467645,71.1911972375271,71.4873526180352,70.5229491994575,70.7431673029123,1932706.90884618,0.0,1.0
2017-09-15,94.2,94.32,93.53,94.04,926332,71.5329149842672,71.6240397167312,71.0241352280097,71.4114153409818,1219864.65138729,0.0,1.0
2017-09-18,94.05,95.01,93.25,94.27,1034591,71.4190090686872,72.1480069283995,70.8115108522603,71.5860710782046,1362428.36212441,0.0,1.0
2017-09-19,93.71,94.22,93.33,94.09,841443,71.1608223267057,71.5481024396779,70.872260673903,71.4493839795085,1108076.33964635,0.0,1.0
2017-09-20,93.67,94.57,93.56,93.9,822793,71.1304474158844,71.8138829093647,71.0469164111257,71.3051031531071,1083516.59675894,0.0,1.0
2017-09-21,93.43,94.38,93.43,93.56,492169,70.9481979509563,71.6696020829633,70.9481979509563,71.0469164111257,648125.688855219,0.0,1.0
2017-09-22,93.0,93.86,92.76,93.55,1305316,70.6216676596269,71.2747282422858,70.4394181946988,71.0393226834204,1718939.69688001,0.0,1.0
2017-09-25,93.01,93.44,92.79,93.22,494203,70.6292613873322,70.9557916786617,70.4621993778148,70.7887296691443,650804.215237684,0.0,1.0
2017-09-26,92.73,93.34,92.63,93.34,1085611,70.4166370115828,70.8798544016083,70.3406997345294,70.8798544016083,1429615.39065606,0.0,1.0
2017-09-27,91.75,92.66,91.49,92.25,735165,69.6724516964598,70.3634809176454,69.4750147761211,70.0521380817267,968121.360848097,0.0,1.0
2017-09-28,91.53,91.7,90.92,91.19,684385,70.0749192648427,70.2050704314003,69.6079062554299,69.8146169317273,893925.525811173,0.75,1.0
2017-09-29,91.45,91.73,90.7,91.37,687143,70.0136716570508,70.2280382843223,69.4394753340023,69.952424049259,897527.952223481,0.0,1.0
2017-10-02,91.06,91.9,90.77,91.65,673041,69.7150895690656,70.35818945088,69.4930669908202,70.1667906765305,879108.294041333,0.0,1.0
2017-10-03,91.09,91.27,90.47,90.9,778305,69.7380574219875,69.8758645395192,69.2633884616008,69.5925943534819,1016601.33750223,0.0,1.0
2017-10-04,92.25,92.41,90.87,91.26,671540,70.6261477349693,70.7486429505529,69.56962650056,69.8682085885452,877147.727672633,0.0,1.0
2017-10-05,92.58,93.16,92.46,92.48,561253,70.8787941171106,71.3228392736015,70.7869227054229,70.8022346073708,733093.77490462,0.0,1.0
2017-10-06,92.41,92.74,91.36,92.24,681930,70.7486429505529,71.0012893326943,69.944768098285,70.6184917839953,890718.869958304,0.0,1.0
2017-10-09,93.33,93.58,92.3,92.37,742571,71.4529904401592,71.6443892145087,70.6644274898392,70.718019146657,969926.53495785,0.0,1.0
2017-10-10,92.99,93.95,92.47,93.55,542881,71.1926881070438,71.9276594005459,70.7945786563968,71.6214213615867,709096.756033367,0.0,1.0
2017-10-11,93.39,93.73,92.92,93.01,434176,71.498926146003,71.7592284791184,71.1390964502259,71.2080000089918,567109.169684596,0.0,1.0
2017-10-12,94.15,94.15,93.21,93.74,475171,72.0807784200256,72.0807784200256,71.3611190284714,71.7668844300923,620655.750820402,0.0,1.0
2017-10-13,94.11,94.78,93.83,94.63,464573,72.0501546161296,72.5631033313863,71.8357879888582,72.4482640667766,606812.924454327,0.0,1.0
2017-10-16,93.78,94.17,93.6,94.17,527416,71.7975082339883,72.0960903219735,71.6597011164566,72.0960903219735,688896.783420481,0.0,1.0
2017-10-17,93.02,93.93,92.88,93.58,429044,71.2156559599658,71.912347498598,71.10847264633,71.6443892145087,560405.88746996,0.0,1.0
2017-10-18,92.5,93.1,92.14,92.95,874502,70.8175465093188,71.2769035677576,70.5419322742555,71.1620643031479,1142251.30616966,0.0,1.0
2017-10-19,92.57,92.63,92.07,92.59,506389,70.8711381661366,70.9170738719805,70.4883406174376,70.8864500680846,661431.874003659,0.0,1.0
2017-10-20,92.26,92.8093,91.7,92.64,357395,70.6338036859432,71.054345072944,70.2050704314003,70.9247298229545,466819.864984306,0.0,1.0
2017-10-23,92.23,92.48,91.67,92.12,343962,70.6108358330213,70.8022346073708,70.1821025784784,70.5266203723075,449274.036849234,0.0,1.0
2017-10-24,91.31,92.1339,90.5,92.13,575624,69.9064883434151,70.5372621441613,69.2863563145227,70.5342763232815,751864.793748447,0.0,1.0
2017-10-25,91.25,92.115,90.895,91.25,599377,69.8605526375712,70.5227923968205,69.5887663779949,69.8605526375712,782890.332026745,0.0,1.0
2017-10-26,90.54,91.72,90.04,91.48,1043161,69.3169801184186,70.2203823333483,68.9341825697196,70.0366395099728,1362549.21634856,0.0,1.0
2017-10-27,91.25,91.45,89.64,90.96,917614,69.8605526375712,70.0136716570508,68.6279445307604,69.6385300593258,1198563.05652768,0.0,1.0
2017-10-30,91.09,91.41,90.46,91.41,629671,69.7380574219875,69.9830478531549,69.2557325106268,69.9830478531549,822459.550929736,0.0,1.0
2017-10-31,91.24,91.46,90.625,90.88,525547,69.8528966865972,70.0213276080248,69.3820557016975,69.5772824515339,686455.545217217,0.0,1.0
2017-11-01,91.42,91.74,90.77,91.11,465916,69.9907038041289,70.2356942352963,69.4930669908202,69.7533693239355,608567.115415795,0.0,1.0
2017-11-02,90.8,92.08,90.34,91.43,702641,69.5160348437421,70.4959965684116,69.163861098939,69.9983597551029,917771.028560662,0.0,1.0
2017-11-03,92.49,92.6,90.01,90.28,538998,70.8098905583448,70.8941060190586,68.9112147167977,69.1179253930951,704024.884474631,0.0,1.0
2017-11-06,93.68,93.93,92.32,92.47,557552,71.7209487242485,71.912347498598,70.6797393917871,70.7945786563968,728259.62691624,0.0,1.0
2017-11-07,94.09,94.42,93.44,93.84,664718,72.0348427141817,72.287489096323,71.5372059008729,71.8434439398322,868237.012304699,0.0,1.0
2017-11-08,94.22,94.63,94.02,94.19,826689,72.1343700768434,72.4482640667766,71.9812510573638,72.1114022239215,1079799.23435977,0.0,1.0
2017-11-09,93.91,94.56,93.61,93.74,482721,71.89703559665,72.3946724099587,71.6673570674306,71.7668844300923,630517.360469758,0.0,1.0
2017-11-10,94.19,94.62,93.19,93.19,314873,72.1114022239215,72.4406081158026,71.3458071265234,71.3458071265234,411278.756969749,0.0,1.0
2017-11-13,94.73,94.96,93.9,94.5,486566,72.5248235765164,72.700910448918,71.889379645676,72.3487367041149,635539.59743688,0.0,1.0
2017-11-14,94.92,95.11,93.9,94.49,436530,72.670286645022,72.8157497135277,71.889379645676,72.3410807531409,570183.902017653,0.0,1.0
2017-11-15,93.4,95.43,93.06,94.81,917043,71.506582096977,73.060740144695,71.2462797638617,72.5860711843083,1197817.23148002,0.0,1.0
2017-11-16,94.32,94.55,92.84,93.23,519375,72.2109295865832,72.3870164589848,71.0778488424341,71.3764309304193,678393.842600551,0.0,1.0
2017-11-17,93.08,94.43,92.53,93.88,684733,71.2615916658096,72.295145047297,70.8405143622407,71.8740677437281,894380.074176468,0.0,1.0
2017-11-20,93.0,93.5,92.68,93.16,555812,71.2003440580178,71.5831416067168,70.9553536268504,71.3228392736015,725986.885089766,0.0,1.0
2017-11-21,93.82,94.1,93.33,93.33,1120035,71.8281320378842,72.0424986651556,71.4529904401592,71.4529904401592,1462959.99518095,0.0,1.0
2017-11-22,93.18,93.73,92.9,93.22,644767,71.3381511755495,71.7592284791184,71.123784548278,71.3687749794454,842177.545534593,0.0,1.0
2017-11-24,93.9,94.41,93.28,93.45,229917,71.889379645676,72.279833145349,71.4147106852893,71.5448618518469,300311.484205422,0.0,1.0
2017-11-27,93.01,94.66,93.0,93.89,493486,71.2080000089918,72.4712319196985,71.2003440580178,71.8817236947021,644578.317804237,0.0,1.0
2017-11-28,92.01,93.16,91.69,92.91,746167,70.4424049115937,71.3228392736015,70.1974144804264,71.131440499252,974623.534732564,0.0,1.0
2017-11-29,91.59,92.41,91.26,91.82,1227568,70.1208549706866,70.7486429505529,69.8682085885452,70.2969418430881,1603416.74623051,0.0,1.0
2017-11-30,91.28,92.19,91.21,91.94,1836304,69.8835204904932,70.5802120291254,69.8299288336753,70.3888132547759,2398531.55570207,0.0,1.0
2017-12-01,91.77,92.15,91.1,91.45,507218,70.2586620882182,70.5495882252295,69.7457133729615,70.0136716570508,662514.691804893,0.0,1.0
2017-12-04,91.96,92.33,91.61,92.09,565505,70.4041251567238,70.6873953427611,70.1361668726345,70.5036525193856,738647.624471383,0.0,1.0
2017-12-05,91.09,92.11,91.06,91.97,564523,69.7380574219875,70.5189644213335,69.7150895690656,70.4117811076978,737364.962130235,0.0,1.0
2017-12-06,91.44,91.5,90.875,91.18,349055,70.0060157060769,70.0519514119207,69.573454476047,69.8069609807534,455926.378298792,0.0,1.0
2017-12-07,91.94,92.15,91.11,91.41,749510,70.3888132547759,70.5495882252295,69.7533693239355,69.9830478531549,978990.072621013,0.0,1.0
2017-12-08,92.16,92.58,91.35,92.11,356529,70.5572441762034,70.8787941171106,69.937112147311,70.5189644213335,465688.718764923,0.0,1.0
2017-12-11,92.36,92.57,92.06,92.23,437974,70.710363195683,70.8711381661366,70.4806846664636,70.6108358330213,572070.016498934,0.0,1.0
2017-12-12,93.5,93.56,91.47,92.19,565419,71.5831416067168,71.6290773125607,70.0289835589988,70.5802120291254,738535.293553523,0.0,1.0
2017-12-13,92.6,93.86,92.56,93.52,569377,70.8941060190586,71.8587558417801,70.8634822151627,71.5984535086648,743705.128122019,0.0,1.0
2017-12-14,91.91,92.12,91.21,91.98,424745,70.9400417249025,71.1021286443044,70.3997519935628,70.9940706980364,550300.112613215,0.75,1.0
2017-12-15,93.06,93.17,92.26,92.56,794071,71.8276605692463,71.9125632413139,71.2101865905723,71.441739332575,1028799.30481321,0.0,1.0
2017-12-18,94.07,94.26,93.24,93.27,573074,72.6072214673221,72.7538715372572,71.9665922144479,71.9897474886482,742475.336344643,0.0,1.0
2017-12-19,91.53,94.19,90.81,93.97,859394,70.6467415850323,72.6998425641232,70.0910150042258,72.5300372199879,1113431.85906631,0.0,1.0
2017-12-20,90.32,92.1,90.08,91.33,630763,69.712812192288,71.0866917948375,69.5275699986858,70.4923730903639,817217.271379885,0.0,1.0
2017-12-21,89.81,90.7,89.28,90.51,523612,69.3191725308834,70.0061123321581,68.9100960200119,69.8594622622231,678392.312012221,0.0,1.0
2017-12-22,90.91,91.0,89.87,90.05,283123,70.16819925156,70.2376650741609,69.3654830792839,69.5044147244855,366814.485828889,0.0,1.0
2017-12-26,91.15,91.36,90.66,90.85,430918,70.3534414451622,70.5155283645641,69.9752386332244,70.1218887031595,558297.858543506,0.0,1.0
2017-12-27,91.47,91.65,91.17,91.52,324529,70.6004310366318,70.7393626818334,70.3688782946291,70.6390231602989,420460.14725601,0.0,1.0
2017-12-28,91.74,91.84,91.02,91.56,579469,70.8088285044342,70.8860127517685,70.2531019236277,70.6698968592326,750760.705731362,0.0,1.0
2017-12-29,92.06,92.18,91.35,91.83,491536,71.0558180959038,71.1484391927049,70.5078099398307,70.8782943270351,636834.609361969,0.0,1.0
2018-01-02,91.5,92.09,91.04,91.97,383419,70.6235863108321,71.0789733701041,70.2685387730946,70.986352273303,496758.099278499,0.0,1.0
2018-01-03,91.68,92.02,91.09,91.46,412217,70.7625179560337,71.0249443969701,70.3071308967617,70.5927126118984,534068.821342409,0.0,1.0
2018-01-04,88.69,91.82,88.65,91.43,748799,68.4547089607399,70.8705759023016,68.4238352618062,70.5695573376981,970144.849320563,0.0,1.0
2018-01-05,88.38,88.97,88.21,88.71,603001,68.2154377940037,68.6708248532757,68.0842245735355,68.4701458102067,781248.792112635,0.0,1.0
2018-01-08,89.41,89.59,88.0,88.58,537815,69.0104355415464,69.149367186748,67.9221376541336,68.3698062886722,696793.735217781,0.0,1.0
2018-01-09,88.25,89.42,87.9,89.42,377380,68.1150982724692,69.0181539662798,67.8449534067993,69.0181539662798,488933.963902989,0.0,1.0
2018-01-10,86.61,87.56,85.47,87.56,707432,66.8492766161876,67.5825269658629,65.9693761965772,67.5825269658629,916549.71633849,0.0,1.0
2018-01-11,85.55,87.06,85.44,86.8,390732,66.0311235944446,67.1966057291917,65.946220922377,66.9959266861227,506232.830525579,0.0,1.0
2018-01-12,84.77,85.6,84.26,85.54,555560,65.4290864652375,66.0697157181118,65.0354468038329,66.0234051697112,719784.177714624,0.0,1.0
2018-01-16,85.51,86.68,84.98,85.0,406082,66.0002498955109,66.9033055893216,65.5911733846394,65.6066102341063,526120.308256012,0.0,1.0
2018-01-17,85.5,86.07,83.52,85.94,438090,65.9925314707775,66.4324816805827,64.4642833735595,66.3321421590482,567589.910027719,0.0,1.0
2018-01-18,84.71,85.17,84.14,85.01,430765,65.382775916837,65.7378234545745,64.9428257070318,65.6143286588397,558099.631566779,0.0,1.0
2018-01-19,84.81,84.99,84.52,84.77,331890,65.4599601641712,65.5988918093729,65.2361258469019,65.4290864652375,429997.067358533,0.0,1.0
2018-01-22,85.68,85.76,84.45,84.45,429226,66.1314631159791,66.1932105138465,65.182096873768,65.182096873768,556105.701389116,0.0,1.0
2018-01-23,87.07,87.09,85.95,86.16,313352,67.2043241539251,67.219761003392,66.3398605837816,66.5019475031835,405979.213145714,0.0,1.0
2018-01-24,86.45,87.11,86.3,86.94,385076,66.7257818204528,67.2351978528588,66.6100054494514,67.1039846323906,498904.910392462,0.0,1.0
2018-01-25,87.05,87.07,86.18,86.61,370658,67.1888873044583,67.2043241539251,66.5173843526504,66.8492766161876,480224.932938561,0.0,1.0
2018-01-26,86.48,87.29,85.96,87.17,278879,66.7489370946531,67.3741294980605,66.347579008515,67.2815084012594,361315.954526741,0.0,1.0
2018-01-29,85.62,86.32,85.23,86.26,418227,66.0851525675786,66.6254422989183,65.7841340029751,66.5791317505178,541855.384284423,0.0,1.0
2018-01-30,84.89,85.68,84.87,85.41,410337,65.5217075620386,66.1314631159791,65.5062707125718,65.9230656481767,531633.091170865,0.0,1.0
2018-01-31,86.56,86.56,84.32,85.09,695562,66.8106844925205,66.8106844925205,65.0817573522334,65.6760760567071,901170.930627725,0.0,1.0
2018-02-01,84.5,86.84,83.72,86.46,919854,65.2206889974351,67.0268003850564,64.618651868228,66.7335002451862,1191763.90490227,0.0,1.0
2018-02-02,83.4,85.54,82.68,83.66,1314629,64.3716622767584,66.0234051697112,63.8159356959519,64.5723413198274,1703234.85089783,0.0,1.0
2018-02-05,81.05,83.84,81.0,83.21,849057,62.5578324644037,64.7112729650291,62.5192403407366,64.2250122068234,1100039.22992628,0.0,1.0
2018-02-06,81.73,82.26,78.73,80.06,1075321,63.0826853462766,63.491761857148,60.7671579262493,61.7937084157947,1393187.12967864,0.0,1.0
2018-02-07,80.41,82.67,80.38,81.21,527099,62.0638532814646,63.8082172712184,62.0406980072643,62.6813272601385,682910.073239974,0.0,1.0
2018-02-08,78.78,81.7,78.78,79.75,1247214,60.8057500499164,63.0595300720763,60.8057500499164,61.5544372490586,1615891.89902831,0.0,1.0
2018-02-09,80.75,81.1,78.95,79.13,1047887,62.326279722401,62.5964245880708,60.9369632703846,61.0758949155862,1357643.60759026,0.0,1.0
2018-02-12,81.19,81.52,78.76,81.25,888548,62.6658904106716,62.9205984268746,60.7903132004496,62.7122009590722,1151203.81514143,0.0,1.0
2018-02-13,81.86,82.2,80.53,81.0,572714,63.1830248678111,63.4454513087475,62.1564743782656,62.5192403407366,742008.919928815,0.0,1.0
2018-02-14,80.89,81.38,80.28,81.17,625867,62.4343376686689,62.8125404806067,61.96351375993,62.6504535612048,810874.008124628,0.0,1.0
2018-02-15,82.73,82.99,81.28,81.29,473804,63.854527819619,64.055206862688,62.7353562332725,62.7430746580059,613861.009680141,0.0,1.0
2018-02-16,83.36,84.0,82.83,83.19,763400,64.3407885778247,64.8347677607639,63.9317120669532,64.2095753573565,989061.921785844,0.0,1.0
2018-02-20,81.7,83.62,81.7,83.02,442058,63.0595300720763,64.5414676208938,63.0595300720763,64.0783621368883,572730.855411064,0.0,1.0
2018-02-21,79.48,82.41,79.42,81.95,799371,61.3460397812561,63.6075382281494,61.2997292328556,63.2524906904119,1035665.99093512,0.0,1.0
2018-02-22,80.37,80.97,79.01,79.88,805657,62.0329795825309,62.4960850665363,60.9832738187852,61.6547767705931,1043810.13979594,0.0,1.0
2018-02-23,81.76,81.89,80.44,80.84,550522,63.1058406204768,63.2061801420113,62.0870085556648,62.3957455450018,713256.939095345,0.0,1.0
2018-02-26,81.09,81.94,80.73,81.88,628913,62.5887061633374,63.2447722656785,62.3108428729341,63.1984617172779,814820.409242993,0.0,1.0
2018-02-27,79.65,81.58,79.49,81.31,822688,61.4772530017243,62.9669089752752,61.3537582059895,62.7585115074727,1065875.52306805,0.0,1.0
2018-02-28,79.71,80.69,79.68,80.06,1105094,61.5235635501248,62.2799691740004,61.5004082759246,61.7937084157947,1431761.06286875,0.0,1.0
2018-03-01,79.47,80.91,79.24,79.33,732821,61.3383213565227,62.4497745181358,61.1607975876539,61.2302634102547,949443.734064742,0.0,1.0
2018-03-02,78.55,79.65,78.29,79.26,740337,60.6282262810476,61.4772530017243,60.4275472379786,61.1762344371208,959181.472346302,0.0,1.0
2018-03-05,79.6,79.83,78.19,78.21,749690,61.4386608780572,61.6161846469259,60.3503629906444,60.3657998401112,971299.229949737,0.0,1.0
2018-03-06,79.11,79.71,78.62,79.66,991289,61.0604580661194,61.5235635501248,60.6822552541816,61.4849714264577,1284315.17341521,0.0,1.0
2018-03-07,79.5,80.3,78.75,78.93,1216949,61.3614766307229,61.9789506093969,60.7825947757161,60.9215264209178,1576680.5300699,0.0,1.0
2018-03-08,81.32,81.38,79.2,79.46,884089,62.7662299322062,62.8125404806067,61.1299238887202,61.3306029317892,1145426.72959094,0.0,1.0
2018-03-09,82.54,82.61,80.83,81.52,721157,63.7078777496839,63.7619067228179,62.3880271202684,62.9205984268746,934331.842191923,0.0,1.0
2018-03-12,82.73,82.85,81.85,82.16,746287,63.854527819619,63.9471489164201,63.1753064430776,63.4145776098138,966890.29921901,0.0,1.0
2018-03-13,83.12,83.79,82.3,83.25,695229,64.1555463842225,64.672680841362,63.5226355560817,64.2558859057571,900739.495443085,0.0,1.0
2018-03-14,83.93,84.04,82.84,83.14,602549,64.7807387876299,64.8656414596976,63.9394304916867,64.1709832336894,780663.180390541,0.0,1.0
2018-03-15,84.07,84.38,83.53,84.05,609455,64.8887967338978,65.128067900634,64.4720017982929,64.873359884431,789610.601967503,0.0,1.0
2018-03-16,84.76,84.85,83.58,84.26,760605,65.4213680405041,65.4908338631049,64.5105939219601,65.0354468038329,985440.716557404,0.0,1.0
2018-03-19,84.46,84.88,83.53,84.88,475883,65.1898152985014,65.5139891373052,64.4720017982929,65.5139891373052,616554.564481547,0.0,1.0
2018-03-20,83.82,84.88,83.26,84.03,388116,64.6958361155622,65.5139891373052,64.2636043304905,64.8579230349641,502843.537903897,0.0,1.0
2018-03-21,82.99,83.7,82.72,83.7,409965,64.055206862688,64.6032150187611,63.8468093948856,64.6032150187611,531151.127541176,0.0,1.0
2018-03-22,82.03,84.35,82.03,82.69,665980,63.3142380882793,65.1049126264337,63.3142380882793,63.8236541206853,862844.457258235,0.0,1.0
2018-03-23,81.09,81.99,80.81,81.99,467709,62.5887061633374,63.2833643893456,62.3725902708015,63.2833643893456,605964.320639947,0.0,1.0
2018-03-26,82.0,82.16,81.14,81.74,453867,63.291082814079,63.4145776098138,62.6272982870045,63.09040377101,588030.60945137,0.0,1.0
2018-03-27,82.3,83.49,81.2,82.34,559257,63.5226355560817,64.4411280993592,62.6736088354051,63.5535092550154,724574.015184944,0.0,1.0
2018-03-28,84.06,84.26,82.15,82.28,529113,65.4753970136381,65.6311795428164,63.9876738599854,64.0889325039513,679296.969680622,0.77,1.0
2018-03-29,84.18,84.92,83.58,84.17,581502,65.5688665311451,66.1452618891048,65.1015189436102,65.5610774046862,746556.116487822,0.0,1.0
2018-04-02,83.06,84.49,82.34,84.04,396344,64.6964843677466,65.8103294513714,64.1356672627047,65.4598187607203,508842.682283551,0.0,1.0
2018-04-03,84.1,84.67,82.45,83.05,475026,65.5065535194737,65.9505337276319,64.2213476537528,64.6886952412877,609857.860834089,0.0,1.0
2018-04-04,84.88,85.09,83.31,83.6,405487,66.1141053832691,66.2776770389063,64.8912125292195,65.117097196528,520580.840661421,0.0,1.0
2018-04-05,85.03,85.12,84.18,84.93,331761,66.2309422801528,66.3010444182831,65.5688665311451,66.1530510155637,425928.378169149,0.0,1.0
2018-04-06,84.89,85.96,84.66,85.17,536197,66.121894509728,66.9553310408319,65.942744601173,66.3399900505776,688391.699413624,0.0,1.0
2018-04-09,84.57,85.32,84.47,84.89,347009,65.8726424630427,66.4568269474614,65.7947511984536,66.121894509728,445504.385928721,0.0,1.0
2018-04-10,85.11,85.59,84.71,85.21,435800,66.2932552918242,66.6671333618521,65.9816902334675,66.3711465564133,559497.913275264,0.0,1.0
2018-04-11,86.09,86.38,84.76,84.85,874221,67.0565896847978,67.2824743521063,66.0206358657621,66.0907380038924,1122360.77384446,0.0,1.0
2018-04-12,84.83,86.16,84.68,86.16,833380,66.0751597509745,67.1111135700102,65.9583228540908,67.1111135700102,1069927.42305034,0.0,1.0
2018-04-13,85.56,85.61,84.55,85.17,574950,66.6437659824753,66.6827116147699,65.8570642101249,66.3399900505776,738144.390173505,0.0,1.0
2018-04-16,85.75,86.4,85.3,85.55,520377,66.7917593851947,67.2980526050242,66.4412486945435,66.6359768560164,668081.334594865,0.0,1.0
2018-04-17,86.23,86.94,85.36,85.79,378250,67.1656374552226,67.7186654338056,66.487983453297,66.8229158910304,485612.863002223,0.0,1.0
2018-04-18,85.95,86.38,85.75,86.36,391335,66.947541914373,67.2824743521063,66.7917593851947,67.2668960991885,502411.922651619,0.0,1.0
2018-04-19,84.93,85.93,84.38,85.57,596212,66.1530510155637,66.9319636614552,65.7246490603234,66.6515551089342,765441.417782634,0.0,1.0
2018-04-20,84.77,85.19,84.15,85.13,846319,66.028424992221,66.3555683034955,65.5454991517683,66.308833544742,1086539.04191191,0.0,1.0
2018-04-23,84.32,84.97,83.87,84.8,413490,65.6779143015699,66.1842075213993,65.3274036109187,66.0517923715978,530855.420284968,0.0,1.0
2018-04-24,84.5,84.88,83.76,84.5,460053,65.8181185778303,66.1141053832691,65.2417232198707,65.8181185778303,590634.909352973,0.0,1.0
2018-04-25,84.35,84.72,83.49,84.14,446140,65.7012816809466,65.9894793599265,65.0314168054799,65.5377100253094,572772.829345174,0.0,1.0
2018-04-26,85.05,85.54,84.28,84.53,375663,66.2465205330707,66.6281877295575,65.6467577957342,65.8414859572071,482291.566302721,0.0,1.0
2018-04-27,86.11,86.44,84.95,84.97,360006,67.0721679377156,67.3292091108598,66.1686292684815,66.1842075213993,462190.467569011,0.0,1.0
2018-04-30,85.4,86.53,85.36,86.3,477732,66.5191399591327,67.3993112489901,66.487983453297,67.220161340435,613331.934614086,0.0,1.0
2018-05-01,86.24,86.52,85.1,85.46,476440,67.1734265816815,67.3915221225311,66.2854661653652,66.5658747178862,611673.212025854,0.0,1.0
2018-05-02,85.92,86.28,85.12,85.99,526484,66.9241745349963,67.2045830875172,66.3010444182831,66.9786984202086,675921.751658592,0.0,1.0
2018-05-03,85.02,86.52,85.02,85.62,552945,66.2231531536939,67.3915221225311,66.2231531536939,66.6905007412288,709893.46869204,0.0,1.0
2018-05-04,86.44,86.72,83.91,84.8,447656,67.3292091108598,67.5473046517094,65.3585601167544,66.0517923715978,574719.13232022,0.0,1.0
2018-05-07,86.85,86.98,85.82,86.59,383520,67.6485632956753,67.7498219396412,66.8462832704071,67.4460460077435,492378.705138434,0.0,1.0
2018-05-08,86.77,87.23,86.2,86.93,650032,67.586250284004,67.9445501011141,67.1422700758459,67.7108763073467,834537.741078813,0.0,1.0
2018-05-09,87.15,87.18,86.3,86.82,413404,67.8822370894428,67.9056044688195,67.220161340435,67.6251959162986,530745.009957888,0.0,1.0
2018-05-10,88.0,88.14,86.89,87.6,407082,68.5443128384505,68.6533606088753,67.679719801511,68.2327477800939,522628.56707646,0.0,1.0
2018-05-11,87.4,88.69,87.38,88.19,650801,68.0769652509156,69.0817625641156,68.0613869979978,68.6923062411699,835525.014817475,0.0,1.0
2018-05-14,86.19,87.47,85.66,87.4,511929,67.1344809493869,68.1314891361281,66.7216572470645,68.0769652509156,657235.445720728,0.0,1.0
2018-05-15,84.14,85.52,83.91,85.52,610815,65.5377100253094,66.6126094766396,65.3585601167544,66.6126094766396,784189.348089102,0.0,1.0
2018-05-16,83.75,84.7,83.63,84.33,386149,65.2339340934117,65.9739011070086,65.1404645759047,65.6857034280288,495753.923160464,0.0,1.0
2018-05-17,83.36,84.29,83.12,83.85,379827,64.930158161514,65.6545469221931,64.7432191265001,65.3118253580009,487637.480279036,0.0,1.0
2018-05-18,82.96,83.84,82.66,83.48,429504,64.6185931031575,65.304036231542,64.38491930939,65.023627679021,551414.850260163,0.0,1.0
2018-05-21,83.79,83.99,82.6,83.24,275686,65.2650905992474,65.4208731284257,64.3381845506365,64.8366886440071,353936.993389639,0.0,1.0
2018-05-22,83.94,84.22,83.4,83.65,364882,65.3819274961311,65.6000230369807,64.9613146673497,65.1560428288226,468450.476346272,0.0,1.0
2018-05-23,85.88,86.07,84.1,84.1,549407,66.8930180291606,67.04101143188,65.5065535194737,65.5065535194737,705351.23918959,0.0,1.0
2018-05-24,85.11,86.21,84.46,85.88,523650,66.2932552918242,67.1500592023048,65.7869620719947,66.8930180291606,672283.346228986,0.0,1.0
2018-05-25,85.6,86.66,85.23,85.23,388086,66.674922488311,67.5005698929559,66.3867248093311,66.3867248093311,498240.7232018,0.0,1.0
2018-05-29,85.63,85.96,84.8,85.34,466700,66.6982898676877,66.9553310408319,66.0517923715978,66.4724052003792,599168.600563483,0.0,1.0
2018-05-30,87.55,87.84,85.475,85.58,461241,68.1938021477994,68.4196868151079,66.5775584075745,66.6593442353931,592160.112475898,0.0,1.0
2018-05-31,88.0,88.25,86.88,87.62,978372,68.5443128384505,68.7390409999234,67.6719306750521,68.2483260330118,1256074.09914398,0.0,1.0
2018-06-01,89.24,89.37,87.68,88.09,810406,69.510164519356,69.6114231633219,68.2950607917653,68.6144149765808,1040432.45962771,0.0,1.0
2018-06-04,90.7,90.88,89.24,89.54,722124,70.6473769823575,70.787581258618,69.510164519356,69.7438383131234,927092.407356557,0.0,1.0
2018-06-05,89.84,90.93,89.36,90.7,716249,69.9775121068909,70.8265268909126,69.603634036863,70.6473769823575,919549.841407744,0.0,1.0
2018-06-06,90.26,90.35,89.22,89.41,480355,70.3046554181653,70.3747575562955,69.4945862664381,69.6425796691575,616699.44959004,0.0,1.0
2018-06-07,89.91,90.42,89.2,90.21,422880,70.0320359921033,70.4292814415079,69.4790080135203,70.2657097858707,542910.687392941,0.0,1.0
2018-06-08,91.13,91.25,90.13,90.13,535156,70.9823094200909,71.0757789375979,70.2033967741994,70.2033967741994,687055.220919544,0.0,1.0
2018-06-11,90.62,91.32,90.4,91.02,306247,70.5850639706862,71.1303028228103,70.4137031885901,70.8966290290428,393172.458574598,0.0,1.0
2018-06-12,90.97,91.46,90.11,90.59,559911,70.8576833967482,71.2393505932351,70.1878185212816,70.5616965913095,718836.705185559,0.0,1.0
2018-06-13,89.1,91.29,88.67,91.12,561929,69.4011167489312,71.1069354434335,69.0661843111978,70.974520293632,721427.496348912,0.0,1.0
2018-06-14,90.16,90.68,89.47,89.48,350273,70.2267641535761,70.6317987294397,69.689314427911,69.6971035543699,449694.842993728,0.0,1.0
2018-06-15,90.31,90.92,89.98,90.3,906753,70.3436010504599,70.8187377644537,70.0865598773157,70.3358119240009,1164126.68966518,0.0,1.0
2018-06-18,89.83,90.29,88.97,89.92,343694,69.969722980432,70.328022797542,69.2998581049653,70.0398251185622,441248.452972071,0.0,1.0
2018-06-19,89.59,90.34,89.38,89.38,449183,69.782783945418,70.3669684298366,69.6192122897808,69.6192122897808,576679.557546405,0.0,1.0
2018-06-20,90.59,90.89,89.41,89.64,724670,70.5616965913095,70.7953703850769,69.6425796691575,69.8217295777126,930361.066574543,0.0,1.0
2018-06-21,91.67,91.84,90.28,90.68,607751,71.4029222488723,71.5353373986738,70.3202336710831,70.6317987294397,780255.659226607,0.0,1.0
2018-06-22,92.19,92.45,91.03,91.76,1032862,71.8079568247359,72.0104741126676,70.9044181555017,71.4730243870025,1326030.59591858,0.0,1.0
2018-06-25,92.42,92.82,92.14,92.32,681064,71.9871067332909,72.2986717916475,71.7690111924413,71.9092154687017,874377.89538069,0.0,1.0
2018-06-26,91.75,92.87,91.68,92.44,953158,71.4652352605436,72.3376174239421,71.4107113753312,72.0026849862087,1223703.3318532,0.0,1.0
2018-06-27,90.81,92.4,90.78,92.19,937465,70.7330573734056,71.9715284803731,70.7096899940289,71.8079568247359,1203556.01484304,0.0,1.0
2018-06-28,91.06,91.42,89.91,90.03,1123587,71.5275482722149,71.8103279491093,70.624224304358,70.7184841966562,1430411.56437546,0.77,1.0
2018-06-29,91.13,91.9,90.27,90.68,830978,71.5825332093888,72.1873675183017,70.9070039812524,71.2290586132709,1057898.08972655,0.0,1.0
2018-07-02,90.8,91.53,89.69,90.97,404138,71.323318505569,71.8967328503825,70.4514145018115,71.4568533529913,514498.359987761,0.0,1.0
2018-07-03,90.95,92.02,90.25,90.62,253994,71.4411433709417,72.2816274105998,70.8912939992027,71.1819286671219,323353.647632075,0.0,1.0
2018-07-05,91.44,91.53,90.53,91.22,315624,71.8260379311589,71.8967328503825,71.1112337478983,71.6532281286124,401813.317165862,0.0,1.0
2018-07-06,91.65,91.89,91.33,91.77,378400,71.9909927426806,72.1795125272768,71.7396330298857,72.0852526349787,481731.931714832,0.0,1.0
2018-07-09,90.98,91.95,90.5,91.73,639366,71.4647083440162,72.2266424734259,71.0876687748238,72.0538326708794,813961.464727234,0.0,1.0
2018-07-10,91.21,91.33,90.66,91.16,520314,71.6453731375876,71.7396330298857,71.2133486312212,71.6060981824633,662399.229170907,0.0,1.0
2018-07-11,91.92,92.2,91.23,91.23,360505,72.2030775003514,72.423017249047,71.6610831196372,71.6610831196372,458950.237956806,0.0,1.0
2018-07-12,92.28,92.32,91.62,92.1,421996,72.4858571772457,72.5172771413451,71.9674277696061,72.3444673387985,537232.949936396,0.0,1.0
2018-07-13,91.51,92.52,91.19,92.52,409700,71.8810228683328,72.6743769618419,71.6296631555379,72.6743769618419,521579.208307523,0.0,1.0
2018-07-16,91.15,91.38,90.34,91.28,323910,71.5982431914385,71.7789079850099,70.9619889184263,71.7003580747615,412362.024317525,0.0,1.0
2018-07-17,89.92,91.3,89.79,91.3,414298,70.6320792953829,71.7160680568111,70.5299644120599,71.7160680568111,527432.811431267,0.0,1.0
2018-07-18,89.48,90.16,89.11,89.84,418711,70.2864596902898,70.8205990799791,69.9958250223707,70.5692393671842,533050.895508058,0.0,1.0
2018-07-19,90.66,91.29,89.28,89.39,441947,71.2133486312212,71.7082130657863,70.129359869793,70.2157647710662,562632.087805431,0.0,1.0
2018-07-20,89.94,90.6,89.63,90.53,233138,70.6477892774326,71.1662186850722,70.4042845556625,71.1112337478983,296802.376046862,0.0,1.0
2018-07-23,89.97,90.05,89.32,89.71,247780,70.6713542505071,70.7341941787058,70.1607798338923,70.4671244838612,315442.753806293,0.0,1.0
2018-07-24,89.57,89.9,88.76,89.9,373986,70.3571546095134,70.6163693133332,69.7209003365012,70.6163693133332,476112.574562112,0.0,1.0
2018-07-25,90.58,91.23,89.66,89.66,543209,71.1505087030225,71.6610831196372,70.427849528737,70.427849528737,691546.302576327,0.0,1.0
2018-07-26,91.07,91.49,90.65,90.86,238303,71.5354032632398,71.8653128862831,71.2054936401964,71.3704484517181,303377.81322262,0.0,1.0
2018-07-27,90.32,91.39,89.74,91.27,379896,70.9462789363766,71.7867629760347,70.4906894569357,71.6925030837366,483636.453305332,0.0,1.0
2018-07-30,90.27,90.54,89.76,90.32,408804,70.9070039812524,71.1190887389231,70.5063994389854,70.9462789363766,520438.53227471,0.0,1.0
2018-07-31,92.59,92.81,90.66,90.66,513191,72.7293618990158,72.9021717015624,71.2133486312212,71.2133486312212,653331.109325228,0.0,1.0
2018-08-01,93.29,93.43,91.21,91.75,783128,73.2792112707548,73.3891811451026,71.6453731375876,72.069542652929,996981.406500986,0.0,1.0
2018-08-02,92.48,93.35,92.41,92.97,578545,72.6429569977425,73.3263412169038,72.5879720605686,73.0278515579598,736531.713620396,0.0,1.0
2018-08-03,93.85,93.93,90.75,92.25,535390,73.7190907681459,73.7819306963447,71.2840435504448,72.4622922041712,681592.121883732,0.0,1.0
2018-08-06,93.34,94.44,92.84,93.77,386473,73.318486225879,74.1825352386116,72.9257366746369,73.6562508399472,492009.473693516,0.0,1.0
2018-08-07,93.45,93.56,92.85,93.25,373697,73.4048911271523,73.4912960284255,72.9335916656617,73.2477913066554,475744.655618492,0.0,1.0
2018-08-08,92.9,93.64,92.71,93.42,214166,72.9728666207859,73.5541359566243,72.8236217913139,73.3813261540777,272649.579512788,0.0,1.0
2018-08-09,92.83,93.12,92.64,92.96,273278,72.917881683612,73.1456764233325,72.76863685414,73.019996566935,347903.643856147,0.0,1.0
2018-08-10,92.38,93.05,92.38,92.72,392411,72.5644070874941,73.0906914861586,72.5644070874941,72.8314767823388,499568.998562762,0.0,1.0
2018-08-13,92.43,92.58,92.01,92.31,341596,72.6036820426183,72.721506907991,72.273772419575,72.5094221503202,434877.645206289,0.0,1.0
2018-08-14,93.39,93.92,92.42,92.77,349054,73.3577611810032,73.7740757053198,72.5958270515935,72.870751737463,444372.245488343,0.0,1.0
2018-08-15,93.69,94.53,92.98,93.0,364567,73.5934109117485,74.2532301578352,73.0357065489847,73.0514165310343,464121.47238235,0.0,1.0
2018-08-16,93.99,94.02,93.42,93.69,411146,73.8290606424937,73.8526256155683,73.3813261540777,73.5934109117485,523420.07610155,0.0,1.0
2018-08-17,94.9,94.95,93.88,93.91,238888,74.5438648257544,74.5831397808786,73.7426557412205,73.766220714295,304122.562641366,0.0,1.0
2018-08-20,94.56,95.37,94.41,95.0,316870,74.2767951309098,74.913049403922,74.1589702655371,74.6224147360028,403399.569773993,0.0,1.0
2018-08-21,93.66,94.64,93.48,94.38,315426,73.569845938674,74.3396350591085,73.4284561002268,74.1354052924626,401561.248131825,0.0,1.0
2018-08-22,93.6,93.88,93.31,93.44,228994,73.5227159925249,73.7426557412205,73.2949212528045,73.3970361361274,291526.749395101,0.0,1.0
2018-08-23,93.86,94.44,93.46,93.69,483622,73.7269457591708,74.1825352386116,73.4127461181771,73.5934109117485,615687.527166465,0.0,1.0
2018-08-24,94.49,94.58,93.51,93.73,556627,74.2218101937359,74.2925051129594,73.4520210733013,73.6248308758478,708628.435398075,0.0,1.0
2018-08-27,94.44,94.74,93.66,94.67,447430,74.1825352386116,74.4181849693569,73.569845938674,74.363200032183,569612.363126764,0.0,1.0
2018-08-28,95.52,95.63,94.16,94.38,373928,75.0308742692946,75.1172791705679,73.9625954899161,74.1354052924626,476038.736158202,0.0,1.0
2018-08-29,95.28,95.67,95.09,95.59,356317,74.8423544846984,75.1486991346673,74.6931096552264,75.0858592064685,453618.595964149,0.0,1.0
2018-08-30,94.92,95.46,94.77,95.36,374282,74.5595748078041,74.9837443231456,74.4417499424315,74.9051944128972,476489.405037238,0.0,1.0
2018-08-31,95.06,95.42,94.54,95.01,418497,74.6695446821519,74.9523243590462,74.2610851488601,74.6302697270277,532778.457259149,0.0,1.0
2018-09-04,94.3,95.31,94.0,94.77,533748,74.0725653642639,74.8659194577729,73.8369156335186,74.4417499424315,679501.731207527,0.0,1.0
2018-09-05,94.33,95.06,93.57,94.0,366174,74.0961303373384,74.6695446821519,73.4991510194504,73.8369156335186,466167.305401022,0.0,1.0
2018-09-06,94.32,94.94,94.3,94.61,533482,74.0882753463135,74.5752847898538,74.0725653642639,74.316070086034,679163.093010286,0.0,1.0
2018-09-07,93.99,94.1,93.49,93.99,342762,73.8290606424937,73.915465543767,73.4363110912516,73.8290606424937,436362.051740062,0.0,1.0
2018-09-10,94.43,95.09,94.25,94.5,310440,74.1746802475868,74.6931096552264,74.0332904091397,74.2296651847607,395213.691547443,0.0,1.0
2018-09-11,94.76,95.06,94.17,94.19,292569,74.4338949514066,74.6695446821519,73.9704504809409,73.9861604629906,372462.551611725,0.0,1.0
2018-09-12,94.62,94.91,94.41,94.9,282696,74.3239250770588,74.5517198167792,74.1589702655371,74.5438648257544,359893.472959979,0.0,1.0
2018-09-13,94.89,95.47,94.57,95.08,410525,74.5360098347296,74.9915993141704,74.2846501219346,74.6852546642016,522629.495949343,0.0,1.0
2018-09-14,94.54,95.22,93.99,95.16,621700,74.2610851488601,74.7952245385494,73.8290606424937,74.7480945924003,791471.305357059,0.0,1.0
2018-09-17,95.04,95.2,94.14,94.39,303716,74.6538347001022,74.7795145564997,73.9468855078664,74.1432602834875,386653.528997627,0.0,1.0
2018-09-18,95.05,95.43,94.65,94.95,418315,74.661689691127,74.9601793500711,74.3474900501333,74.5831397808786,532546.757439984,0.0,1.0
2018-09-19,93.06,95.06,92.58,95.06,443727,73.0985464771834,74.6695446821519,72.721506907991,74.6695446821519,564898.162959903,0.0,1.0
2018-09-20,93.69,94.11,92.81,93.26,466268,73.5934109117485,73.9233205347919,72.9021717015624,73.2556462976803,593594.567486288,0.0,1.0
2018-09-21,94.91,95.51,93.77,94.05,880590,74.5517198167792,75.0230192782698,73.6562508399472,73.8761905886428,1121057.93273986,0.0,1.0
2018-09-24,93.34,94.68,92.78,94.52,509712,73.318486225879,74.3710550232079,72.8786067284878,74.2453751668104,648902.078166571,0.0,1.0
2018-09-25,94.04,94.37,92.87,93.18,616910,73.868335597618,74.1275503014378,72.9493016477114,73.1928063694815,785373.271654855,0.0,1.0
2018-09-26,92.51,94.42,92.46,93.91,621569,72.6665219708171,74.166825256562,72.6272470156929,73.766220714295,791304.532410297,0.0,1.0
2018-09-27,91.48,92.66,91.34,92.11,727098,72.4622922041712,73.3969828994152,72.3513966979558,72.9613219821404,917924.661458214,0.77,1.0
2018-09-28,93.57,93.58,91.18,91.65,1024505,74.1178036898152,74.125724797402,72.2246589765668,72.596951033147,1293386.04326686,0.0,1.0
2018-10-01,92.44,93.86,92.39,93.59,722543,73.2227185325053,74.3475158098328,73.1831129945712,74.1336459049888,912174.203015277,0.0,1.0
2018-10-02,93.08,93.58,92.21,92.64,488596,73.7296694180613,74.125724797402,73.0405330580085,73.3811406842415,616827.879996696,0.0,1.0
2018-10-03,92.23,93.64,91.83,93.03,391712,73.0563752731822,74.1732514429229,72.7395309697096,73.6900638801273,494516.701997695,0.0,1.0
2018-10-04,91.78,92.49,90.93,91.67,336632,72.6999254317756,73.2623240704393,72.0266312868964,72.6127932483206,424980.971802978,0.0,1.0
2018-10-05,92.07,93.08,91.8,91.8,283129,72.9296375517932,73.7296694180613,72.7157676469492,72.7157676469492,357436.124805738,0.0,1.0
2018-10-08,94.0,94.45,92.5,92.5,483129,74.4584113160482,74.8148611574548,73.2702451780262,73.2702451780262,609926.067415459,0.0,1.0
2018-10-09,94.38,94.66,93.27,94.0,474658,74.7594134043471,74.9812044167779,73.8801704622108,74.4584113160482,599231.855896225,0.0,1.0
2018-10-10,92.76,94.66,92.64,94.34,942363,73.4761939752833,74.9812044167779,73.3811406842415,74.7277289739999,1189685.89893762,0.0,1.0
2018-10-11,89.27,92.85,89.18,92.85,568585,70.7117274274853,73.5474839435646,70.640437459204,73.5474839435646,717809.970093741,0.0,1.0
2018-10-12,89.23,90.35,88.38,89.9,573306,70.6800429971381,71.5672070468612,70.0067488522589,71.2107572054546,723769.995189043,0.0,1.0
2018-10-15,90.36,91.1,89.0,89.0,405067,71.575128154448,72.1612901158722,70.4978575226414,70.4978575226414,511376.717915459,0.0,1.0
2018-10-16,91.98,92.22,89.75,90.58,818401,72.8583475835118,73.0484541655954,71.0919405916524,71.7493925213579,1033190.10760869,0.0,1.0
2018-10-17,92.08,92.23,90.23,91.54,468395,72.93755865938,73.0563752731822,71.4721537558195,72.5098188496921,591325.133343401,0.0,1.0
2018-10-18,91.81,92.7,91.41,91.98,311524,72.723688754536,73.4286673297624,72.4068444510635,72.8583475835118,393283.384407753,0.0,1.0
2018-10-19,93.02,93.1,91.86,92.04,437068,73.6821427725405,73.745511633235,72.7632942924701,72.9058742290327,551776.371182727,0.0,1.0
2018-10-22,91.43,93.29,91.36,93.01,511358,72.4226866662371,73.8960126773844,72.3672389131294,73.6742216649536,645563.760365108,0.0,1.0
2018-10-23,91.37,92.01,90.24,90.75,502756,72.3751600207162,72.8821109062723,71.4800748634063,71.8840513503338,634704.167933464,0.0,1.0
2018-10-24,93.24,94.18,91.55,91.55,1119012,73.8564071394504,74.6009912526109,72.5177399572788,72.5177399572788,1412696.37829794,0.0,1.0
2018-10-25,93.97,94.69,92.28,93.22,653682,74.4346479932878,75.0049677395383,73.0959808111162,73.8405649242767,825240.653325037,0.0,1.0
2018-10-26,90.36,94.8,90.09,94.8,973567,71.575128154448,75.0920999229933,71.3612582496041,75.0920999229933,1229079.37978359,0.0,1.0
2018-10-29,91.24,92.21,90.34,90.94,796474,72.2721856220876,73.0405330580085,71.5592859392744,72.0345523944832,1005508.37275067,0.0,1.0
2018-10-30,92.78,93.6,91.07,91.47,572453,73.4920361904569,74.1415670125756,72.1375267931118,72.4543710965844,722693.125583813,0.0,1.0
2018-10-31,90.27,93.2,90.21,92.74,690456,71.5038381861667,73.8247227091031,71.4563115406458,73.4603517601097,871665.979072687,0.0,1.0
2018-11-01,90.26,90.79,89.55,90.54,357491,71.4959170785799,71.915735780681,70.9335184399161,71.7177080910107,451314.410367459,0.0,1.0
2018-11-02,89.53,90.61,88.53,90.35,453017,70.9176762247425,71.7731558441184,70.1255654660611,71.5672070468612,571911.18165614,0.0,1.0
2018-11-05,90.97,91.64,89.76,89.82,1261203,72.0583157172437,72.5890299255602,71.0998616992392,71.1473883447601,1592205.36544604,0.0,1.0
2018-11-06,91.45,92.04,90.78,91.19,328761,72.4385288814107,72.9058742290327,71.9078146730942,72.2325800841536,415044.230111572,0.0,1.0
2018-11-07,92.29,92.76,91.37,91.94,545534,73.1039019187031,73.4761939752833,72.3751600207162,72.8266631531646,688709.241758257,0.0,1.0
2018-11-08,92.64,92.67,91.56,92.12,390674,73.3811406842415,73.404904007002,72.5256610648657,72.9692430897272,493206.279195551,0.0,1.0
2018-11-09,92.54,93.18,91.83,92.58,562271,73.3019296083734,73.8088804939295,72.7395309697096,73.3336140387207,709838.862605552,0.0,1.0
2018-11-12,92.92,93.89,92.54,92.54,515287,73.6029316966723,74.3712791325932,73.3019296083734,73.3019296083734,650523.925287676,0.0,1.0
2018-11-13,92.72,93.37,92.04,93.03,498924,73.4445095449361,73.9593815380789,72.9058742290327,73.6900638801273,629866.460633061,0.0,1.0
2018-11-14,91.43,93.01,91.02,93.01,795974,72.4226866662371,73.6742216649536,72.0979212551777,73.6742216649536,1004877.14789415,0.0,1.0
2018-11-15,90.47,91.55,89.44,91.25,1169471,71.662260337903,72.5177399572788,70.8463862564612,72.2801067296744,1476398.32836866,0.0,1.0
2018-11-16,92.28,92.45,90.39,90.44,663414,73.0959808111162,73.2306396400921,71.5988914772085,71.6384970151425,837526.813932427,0.0,1.0
2018-11-19,92.55,93.01,91.67,92.39,757809,73.3098507159602,73.6742216649536,72.6127932483206,73.1831129945712,956695.75459565,0.0,1.0
2018-11-20,93.1,93.39,91.39,92.77,796423,73.745511633235,73.9752237532526,72.3910022358898,73.4841150828701,1005443.98781531,0.0,1.0
2018-11-21,93.9,94.58,91.89,92.96,659919,74.3792002401801,74.9178355560834,72.7870576152305,73.6346161270196,833114.552185322,0.0,1.0
2018-11-23,93.41,93.91,92.84,93.67,132287,73.9910659684262,74.3871213477669,73.5395628359778,74.1970147656833,167005.685190061,0.0,1.0
2018-11-26,93.51,94.17,92.73,93.79,443908,74.0702770442943,74.593070145024,73.4524306525229,74.2920680567251,560411.52721998,0.0,1.0
2018-11-27,93.69,93.82,93.09,93.57,419762,74.212856980857,74.3158313794855,73.7375905256482,74.1178036898152,529928.416448708,0.0,1.0
2018-11-28,93.95,94.18,93.49,93.69,683536,74.4188057781141,74.6009912526109,74.0544348291207,74.212856980857,862929.827058391,0.0,1.0
2018-11-29,93.72,94.18,93.07,94.03,531426,74.2366203036174,74.6009912526109,73.7217483104745,74.4821746388086,670898.601206568,0.0,1.0
2018-11-30,95.16,95.2,93.91,93.95,1165711,75.3772597961186,75.4089442264658,74.3871213477669,74.4188057781141,1471651.5174476,0.0,1.0
2018-12-03,94.73,95.65,94.42,95.48,799889,75.0366521698856,75.7653940678724,74.7910978346944,75.6307352388966,1009819.63852074,0.0,1.0
2018-12-04,92.77,94.85,92.66,94.82,527835,73.4841150828701,75.1317054609273,73.3969828994152,75.1079421381669,666365.14428701,0.0,1.0
2018-12-06,94.36,94.53,90.84,92.29,932099,74.7435711891735,74.8782300181493,71.9553413186151,73.1039019187031,1176728.11508289,0.0,1.0
2018-12-07,92.93,94.49,92.64,93.94,760670,73.6108528042591,74.8465455878021,73.3811406842415,74.4108846705273,960307.623224683,0.0,1.0
2018-12-10,93.06,93.52,91.54,93.23,553076,73.7138272028877,74.0781981518811,72.5098188496921,73.8484860318635,698230.63749407,0.0,1.0
2018-12-11,93.12,94.01,92.94,93.6,558450,73.7613538484086,74.466332423635,73.6187739118459,74.1415670125756,705015.042251993,0.0,1.0
2018-12-12,91.09,93.71,90.98,93.71,501682,72.1533690082854,74.2286991960306,72.0662368248305,74.2286991960306,633348.29694165,0.0,1.0
2018-12-13,91.76,92.51,91.06,91.32,656550,72.6840832166019,73.278166285613,72.129605685525,72.3355544827821,828861.359102062,0.0,1.0
2018-12-14,91.5,91.62,90.62,90.9,706215,73.0880597035294,73.1839128965832,72.3851362878015,72.6087937382604,884120.782000724,0.77,1.0
2018-12-17,88.67,92.35,88.46,91.83,1081155,70.8275219006771,73.7670198209939,70.6597788128329,73.3516559844274,1353513.59580863,0.0,1.0
2018-12-18,89.92,90.61,89.08,89.35,1052525,71.8259926616543,72.3771485217137,71.1550203102776,71.3706899946487,1317671.28434728,0.0,1.0
2018-12-19,89.76,90.64,89.08,89.9,733692,71.6981884042492,72.4011118199771,71.1550203102776,71.8100171294787,918519.636070708,0.0,1.0
2018-12-20,89.99,91.25,88.75,90.08,1132394,71.881907024269,72.888365551334,70.8914240293796,71.9537969190594,1417660.44166851,0.0,1.0
2018-12-21,89.4,92.73,89.29,90.33,1405508,71.4106288250878,74.070554932331,71.3227633981218,72.1534910712548,1759575.81199532,0.0,1.0
2018-12-24,84.9,89.26,84.37,89.19,384196,67.8161340855699,71.2988000998583,67.3927824829156,71.2428857372436,480980.53420212,0.0,1.0
2018-12-26,87.28,87.28,84.19,84.95,482904,69.7172224144705,69.7172224144705,67.2490026933349,67.856072916009,604554.508345585,0.0,1.0
2018-12-27,87.36,87.37,84.85,86.63,859556,69.781124543173,69.7891123092608,67.7761952551308,69.1980176187623,1076090.59973721,0.0,1.0
2018-12-28,87.31,88.53,86.23,87.87,586699,69.7411857127339,70.7156931754477,68.8785069752496,70.1885006136517,734496.971430857,0.0,1.0
2018-12-31,88.05,88.09,86.34,87.48,336013,70.3322804032324,70.3642314675837,68.9663724022156,69.8769777362268,420659.538982334,0.0,1.0
2019-01-02,84.28,87.26,83.67,87.26,489522,67.3208925881252,69.7012468822949,66.8336388567684,69.7012468822949,612839.678350868,0.0,1.0
2019-01-03,84.9,85.94,83.92,84.19,534870,67.8161340855699,68.6468617587029,67.0333330089638,67.2490026933349,669611.496029859,0.0,1.0
2019-01-04,84.94,86.44,84.78,85.66,459500,67.8480851499212,69.0462500630938,67.7202808925161,68.4232043082441,575254.701938266,0.0,1.0
2019-01-07,85.16,86.15,84.53,85.18,292693,68.0238160038532,68.8146048465471,67.5205867403207,68.0397915360288,366426.603861625,0.0,1.0
2019-01-08,87.24,87.4,85.27,85.63,528913,69.6852713501192,69.8130756075243,68.1116814308192,68.3992410099806,662153.841493523,0.0,1.0
2019-01-09,87.42,87.68,86.34,87.6,387182,69.8290511396999,70.0367330579832,68.9663724022156,69.9728309292806,484718.750828861,0.0,1.0
2019-01-10,88.49,88.7,86.95,86.95,319361,70.6837421110964,70.8514851989406,69.4536261335725,69.4536261335725,399812.659120145,0.0,1.0
2019-01-11,88.79,88.97,87.84,88.44,363502,70.9233750937309,71.0671548833116,70.1645373153883,70.6438032806573,455073.416026036,0.0,1.0
2019-01-14,88.56,89.1,88.2,88.75,334136,70.7396564737111,71.1709958424532,70.4520968945497,70.8914240293796,418309.695509999,0.0,1.0
2019-01-15,89.97,90.4,88.72,89.25,561694,71.8659314920934,72.2094054338695,70.8674607311162,71.2908123337705,703192.849946708,0.0,1.0
2019-01-16,91.37,91.57,89.38,89.92,358241,72.9842187443878,73.1439740661442,71.3946532929121,71.8259926616543,448487.093965324,0.0,1.0
2019-01-17,91.77,92.08,90.85,90.85,362205,73.3037293879005,73.5513501366228,72.5688549078213,72.5688549078213,453449.682950053,0.0,1.0
2019-01-18,91.93,92.13,91.19,91.94,415821,73.4315336453056,73.5912889670619,72.8404389548071,73.4395214113934,520572.329520504,0.0,1.0
2019-01-22,91.76,92.185,90.85,91.93,320568,73.2957416218127,73.6352216805449,72.5688549078213,73.4315336453056,401323.719893245,0.0,1.0
2019-01-23,92.56,92.63,91.77,92.19,431912,73.9347629088381,73.9906772714528,73.3037293879005,73.6392155635888,540716.885361393,0.0,1.0
2019-01-24,92.32,92.71,91.7,92.31,501831,73.7430565227305,74.0545794001553,73.2478150252858,73.7350687566426,628249.493641745,0.0,1.0
2019-01-25,93.52,93.53,92.61,92.61,522354,74.7015884532685,74.7095762193564,73.9747017392772,73.9747017392772,653942.534442353,0.0,1.0
2019-01-28,94.75,94.92,93.18,93.19,629696,75.6840836820701,75.819875705563,74.4300044062828,74.4379921723706,788325.538175665,0.0,1.0
2019-01-29,96.01,96.12,94.89,94.89,858415,76.6905422091351,76.7784076361011,75.7959124072995,75.7959124072995,1074662.16531956,0.0,1.0
2019-01-30,96.57,96.88,95.8,95.8,427125,77.1378571100529,77.3854778587752,76.5227991212909,76.5227991212909,534723.970762528,0.0,1.0
2019-01-31,96.95,97.08,95.23,96.45,836733,77.4413922213899,77.5452331805316,76.0674964542853,77.0420039169991,1047518.15564072,0.0,1.0
2019-02-01,96.69,98.93,95.09,97.86,891822,77.2337103031067,79.0229699067778,75.9556677290559,78.1682789353813,1116484.87223501,0.0,1.0
2019-02-04,97.15,97.21,95.87,97.03,452995,77.6011475431463,77.6490741396732,76.5787134839056,77.5052943500925,567110.998268824,0.0,1.0
2019-02-05,97.99,98.06,96.61,97.17,469890,78.2721198945229,78.3280342571377,77.1698081744041,77.6171230753219,588262.093348796,0.0,1.0
2019-02-06,98.16,98.4,97.45,97.89,332951,78.4079119180158,78.5996183041235,77.8407805257808,78.1922422336448,416826.176855381,0.0,1.0
2019-02-07,99.15,99.24,97.48,97.74,413816,79.1987007607098,79.2705906555001,77.8647438240443,78.0724257423275,518062.24099518,0.0,1.0
2019-02-08,98.92,99.84,98.56,98.95,519773,79.01498214069,79.7498566207692,78.7274225615285,79.0389454389534,650711.343178581,0.0,1.0
2019-02-11,99.25,99.96,99.01,99.29,470097,79.2785784215879,79.845709813823,79.0868720354803,79.3105294859392,588521.239645426,0.0,1.0
2019-02-12,97.94,99.41,97.41,99.28,613837,78.2321810640838,79.406382678993,77.8088294614295,79.3025417198514,768471.426493318,0.0,1.0
2019-02-13,98.77,98.8,97.39,97.69,398637,78.8951656493727,78.9191289476362,77.7928539292539,78.0324869118884,499059.431156832,0.0,1.0
2019-02-14,98.61,99.27,98.29,98.81,504287,78.7673613919676,79.2945539537636,78.5117528771575,78.927116713724,631324.195595957,0.0,1.0
2019-02-15,98.7,99.34,98.45,98.92,522464,78.839251286758,79.3504683163783,78.6395571345625,79.01498214069,654080.245034764,0.0,1.0
2019-02-19,98.8,99.06,97.99,98.66,653626,78.9191289476362,79.1268108659194,78.2721198945229,78.8073002224067,818283.851597608,0.0,1.0
2019-02-20,96.5,97.53,96.24,97.26,2412504,77.0819427474381,77.9046826544833,76.8742608291549,77.6890129701123,3020248.68214336,0.0,1.0
2019-02-21,97.31,97.51,96.05,96.69,1519396,77.7289518005514,77.8887071223077,76.7224932734864,77.2337103031067,1902153.84789161,0.0,1.0
2019-02-22,97.62,98.0,97.22,97.62,1015196,77.9765725492737,78.2801076606108,77.657061905761,77.9765725492737,1270938.5688551,0.0,1.0
2019-02-25,97.4,97.96,96.79,97.8,1087732,77.8008416953417,78.2481565962595,77.3135879639849,78.1203523388544,1361747.43732038,0.0,1.0
2019-02-26,97.46,97.75,97.16,97.62,582090,77.8487682918686,78.0804135084153,77.6091353092341,77.9765725492737,728726.897608803,0.0,1.0
2019-02-27,97.62,97.68,96.66,97.17,651130,77.9765725492737,78.0244991458006,77.2097470048432,77.6171230753219,815159.073064337,0.0,1.0
2019-02-28,98.09,99.38,97.34,97.7,919084,78.3519975554011,79.3824193807296,77.7529150988148,78.0404746779762,1150614.56469256,0.0,1.0
2019-03-01,97.66,98.23,96.69,98.12,573820,78.008523613625,78.4638262806306,77.2337103031067,78.3759608536646,718373.564888391,0.0,1.0
2019-03-04,98.77,99.02,96.97,97.98,580288,78.8951656493727,79.0948598015681,77.4573677535656,78.2641321284351,726470.947722203,0.0,1.0
2019-03-05,99.11,99.55,98.26,98.68,438237,79.1667496963585,79.5182114042225,78.487789578894,78.8232757545823,548635.24442507,0.0,1.0
2019-03-06,98.57,99.43,98.56,99.24,485888,78.7354103276163,79.4223582111687,78.7274225615285,79.2705906555001,608290.221143374,0.0,1.0
2019-03-07,98.53,99.59,98.24,98.84,790002,78.7034592632651,79.5501624685737,78.4718140467184,78.9510800119874,989014.94024077,0.0,1.0
2019-03-08,99.12,99.46,98.53,98.53,551327,79.1747374624463,79.4463215094321,78.7034592632651,78.7034592632651,690214.252569137,0.0,1.0
2019-03-11,100.23,100.29,99.15,99.43,611945,80.061379498194,80.1093060947209,79.1987007607098,79.4223582111687,766102.804303835,0.0,1.0
2019-03-12,100.79,101.15,100.23,100.46,528713,80.5086943991118,80.7962539782733,80.061379498194,80.2450981182138,661903.458598229,0.0,1.0
2019-03-13,101.11,101.56,100.98,101.0,683223,80.764302913922,81.1237523878738,80.6604619547803,80.676437486956,855336.76435771,0.0,1.0
2019-03-14,101.38,101.45,100.74,101.23,517858,80.979972598293,81.0358869609078,80.4687555686727,80.8601561069758,648313.926956141,0.0,1.0
2019-03-15,100.77,101.99,100.42,101.17,1486195,80.4927188669362,81.4672263296499,80.2131470538626,80.8122295104489,1860589.0353583,0.0,1.0
2019-03-18,99.92,101.1,99.47,100.92,625662,79.8137587494717,80.7563151478342,79.4543092755199,80.6125353582534,783275.315177583,0.0,1.0
2019-03-19,99.74,102.45,99.28,102.45,555352,79.669978959891,81.8346635696895,79.3025417198514,81.8346635696895,695253.208336931,0.0,1.0
2019-03-20,99.08,100.19,98.71,99.58,943345,79.142786398095,80.0294284338428,78.8472390528458,79.5421747024859,1180987.26180621,0.0,1.0
2019-03-21,99.87,100.31,98.75,98.75,815937,79.7738199190326,80.1252816268966,78.8791901171971,78.8791901171971,1021483.34218804,0.0,1.0
2019-03-22,99.81,101.04,99.67,100.07,574262,79.7258933225057,80.7083885513073,79.6140645972763,79.933575240789,718926.911086991,0.0,1.0
2019-03-25,100.07,100.41,99.35,100.02,370976,79.933575240789,80.2051592877747,79.3584560824661,79.8936364103499,464430.224823177,0.0,1.0
2019-03-26,101.48,101.54,100.39,100.5,543358,81.0598502591712,81.1077768556981,80.1891837555991,80.2770491825651,680237.746106142,0.0,1.0
2019-03-27,101.48,102.21,100.76,101.74,495543,81.0598502591712,81.6429571835819,80.4847311008484,81.2675321774545,620377.455413698,0.0,1.0
2019-03-28,101.68,101.69,100.78,101.08,425045,81.858626867953,81.8666774803515,81.1340717520879,81.3755901240429,527966.04650743,0.8,1.0
2019-03-29,101.5,102.16,101.15,101.95,468807,81.7137158447799,82.245056263081,81.4319444108324,82.0759934027125,582324.644131819,0.0,1.0
2019-04-01,101.15,101.53,99.64,101.53,363882,81.4319444108324,81.7378676819754,80.2163019386589,81.7378676819754,451992.944124073,0.0,1.0
2019-04-02,102.14,102.23,100.48,101.3,341411,82.228955038284,82.3014105498705,80.8925533801329,81.5527035968099,424080.781809333,0.0,1.0
2019-04-03,101.95,102.39,101.18,102.13,334712,82.0759934027125,82.4302203482465,81.4560962480279,82.2209044258855,415759.675701619,0.0,1.0
2019-04-04,101.78,102.15,101.14,102.15,257542,81.939132991938,82.2370056506825,81.4238937984339,82.2370056506825,319903.613851749,0.0,1.0
2019-04-05,101.71,101.86,100.75,101.51,493100,81.8827787051485,82.003537891126,81.1099199148924,81.7217664571784,612499.98831374,0.0,1.0
2019-04-08,101.71,101.76,100.82,101.39,407336,81.8827787051485,81.923031767141,81.1662742016819,81.6251591083964,505968.962157302,0.0,1.0
2019-04-09,101.49,101.91,101.34,101.91,444710,81.7056652323814,82.0437909531185,81.5849060464039,82.0437909531185,552392.759689725,0.0,1.0
2019-04-10,102.5,102.57,101.4,101.85,348351,82.51877708463,82.5751313714195,81.6332097207949,81.9954872787275,432701.244025714,0.0,1.0
2019-04-11,102.39,102.87,101.96,102.65,402788,82.4302203482465,82.8166497433745,82.084044015111,82.6395362706075,500319.702480054,0.0,1.0
2019-04-12,102.62,102.73,101.52,102.26,386662,82.615384433412,82.7039411697955,81.7298170695769,82.325562387066,480288.928171502,0.0,1.0
2019-04-15,102.55,103.41,102.27,102.9,373719,82.5590301466225,83.2513828128935,82.3336129994645,82.84080158057,464211.890352104,0.0,1.0
2019-04-16,99.92,102.785,99.795,102.77,453084,80.4417190858169,82.7482195379873,80.3410864308356,82.7361436193895,562794.45285975,0.0,1.0
2019-04-17,97.92,100.14,97.7,99.95,579288,78.8315966061168,80.6188325585839,78.6544831333498,80.4658709230124,719557.682478787,0.0,1.0
2019-04-18,98.63,99.04,97.86,98.22,445659,79.4031900864103,79.7332651947488,78.7832929317258,79.0731149780718,553571.552001446,0.0,1.0
2019-04-22,97.79,98.55,96.69,98.06,400826,78.7269386449363,79.3387851872223,77.8413712811012,78.9443051796958,497882.620798708,0.0,1.0
2019-04-23,99.07,99.49,97.83,98.25,460323,79.7574170319443,80.0955427526813,78.7591410945303,79.0972668152673,571786.315393522,0.0,1.0
2019-04-24,100.0,100.95,99.14,99.57,545543,80.5061239850049,81.2709321628624,79.8137713187338,80.1599476518693,677641.616557783,0.0,1.0
2019-04-25,99.69,100.28,98.95,99.64,649007,80.2565550006513,80.7315411321629,79.6608096831623,80.2163019386589,806158.547790582,0.0,1.0
2019-04-26,100.67,100.86,99.78,100.17,269226,81.0455150157044,81.1984766512759,80.3290105122379,80.6429843957794,334416.795485206,0.0,1.0
2019-04-29,99.22,100.77,99.14,100.71,363809,79.8781762179218,81.1260211396894,79.8137713187338,81.0777174652984,451902.267792402,0.0,1.0
2019-04-30,100.65,101.01,98.96,99.29,448092,81.0294137909074,81.3192358372534,79.6688602955608,79.9345305047113,556593.682343299,0.0,1.0
2019-05-01,100.39,101.73,100.11,101.0,242380,80.8200978685464,81.8988799299455,80.5946807213884,81.3111852248549,301070.263977863,0.0,1.0
2019-05-02,99.98,101.59,99.69,100.52,475442,80.4900227602079,81.7861713563665,80.2565550006513,80.9247558297269,590566.253181629,0.0,1.0
2019-05-03,100.83,104.16,99.46,102.03,439219,81.1743248140804,83.8551787427811,80.0713909154858,82.1403983019005,545572.160549934,0.0,1.0
2019-05-06,100.89,101.21,99.94,100.17,483785,81.2226284884714,81.4802480852234,80.4578203106139,80.6429843957794,600929.439964232,0.0,1.0
2019-05-07,99.07,100.76,98.65,100.64,401040,79.7574170319443,81.1179705272909,79.4192913112073,81.0213631785089,498148.439086073,0.0,1.0
2019-05-08,98.75,99.98,98.66,98.87,319956,79.4997974351923,80.4900227602079,79.4273419236058,79.5964047839743,397430.635288808,0.0,1.0
2019-05-09,99.85,99.89,98.08,98.28,279323,80.3853647990274,80.4175672486214,78.9604064044928,79.1214186524628,346958.698510969,0.0,1.0
2019-05-10,100.98,101.19,99.53,99.77,223186,81.2950840000579,81.4641468604264,80.1277452022753,80.3209598998394,277228.599456075,0.0,1.0
2019-05-13,100.81,100.84,99.87,99.87,216806,81.1582235892834,81.1823754264789,80.4014660238244,80.4014660238244,269303.736496347,0.0,1.0
2019-05-14,101.2,101.34,100.52,100.71,266117,81.4721974728249,81.5849060464039,80.9247558297269,81.0777174652984,330554.977469251,0.0,1.0
2019-05-15,101.56,101.94,101.01,101.24,336020,81.7620195191709,82.067942790314,81.3192358372534,81.5043999224189,417384.396822517,0.0,1.0
2019-05-16,102.01,102.39,101.24,101.24,263386,82.1242970771035,82.4302203482465,81.5043999224189,81.5043999224189,327162.688951537,0.0,1.0
2019-05-17,102.94,103.15,101.44,101.65,399731,82.873004030164,83.0420668905325,81.6654121703889,81.8344750307575,496522.475823646,0.0,1.0
2019-05-20,101.69,103.22,101.1,102.88,250492,81.8666774803515,83.098421177322,81.3916913488399,82.824700355773,311146.516067097,0.0,1.0
2019-05-21,102.7,102.86,101.71,101.96,289551,82.6797893326,82.808599130976,81.8827787051485,82.084044015111,359663.322077128,0.0,1.0
2019-05-22,103.21,103.22,102.26,102.48,237284,83.0903705649235,83.098421177322,82.325562387066,82.502675859833,294740.310742319,0.0,1.0
2019-05-23,103.88,103.95,102.6,102.92,514624,83.6297615956231,83.6861158824126,82.599283208615,82.856902805367,639235.842599818,0.0,1.0
2019-05-24,104.3,104.55,103.82,104.14,363791,83.9678873163601,84.1691526263226,83.581457921232,83.8390775179841,451879.909244867,0.0,1.0
2019-05-28,103.96,105.29,103.92,104.9,1072204,83.6941664948111,84.7648979438116,83.6619640452171,84.4509240602701,1331829.11675105,0.0,1.0
2019-05-29,102.42,104.01,102.03,103.96,577476,82.454372185442,83.7344195568036,82.1403983019005,83.6941664948111,717306.922026902,0.0,1.0
2019-05-30,102.2,103.12,101.92,102.3,496764,82.277258712675,83.017915053337,82.051841565517,82.35776483666,617051.194878699,0.0,1.0
2019-05-31,103.36,103.88,101.64,101.79,552236,83.211129750901,83.6297615956231,81.826424418359,81.9471836043365,685955.269816319,0.0,1.0
2019-06-03,103.54,103.92,102.33,103.67,469190,83.356040774074,83.6619640452171,82.3819166738555,83.4606987352546,582800.384337708,0.0,1.0
2019-06-04,102.55,103.435,101.31,103.4,427090,82.5590301466225,83.2715093438898,81.5607542092084,83.243332200495,530506.225935744,0.0,1.0
2019-06-05,105.31,105.38,102.7,103.08,261342,84.7809991686086,84.8373534553981,82.6797893326,82.985712603743,324623.751664753,0.0,1.0
2019-06-06,106.0,106.32,105.03,105.57,371849,85.3364914241052,85.5941110208572,84.5555820214506,84.9903150909696,461889.085691494,0.0,1.0
2019-06-07,106.21,106.92,105.93,106.48,279494,85.5055542844737,86.0771477647672,85.2801371373157,85.7229208192332,347171.104712554,0.0,1.0
2019-06-10,105.48,106.19,105.09,106.19,366448,84.9178595793831,85.4894530596767,84.6038856958416,85.4894530596767,455180.279289381,0.0,1.0
2019-06-11,105.29,105.89,104.62,105.78,468899,84.7648979438116,85.2479346877217,84.2255069131121,85.1593779513382,582438.921152554,0.0,1.0
2019-06-12,106.32,106.6,105.03,105.26,571248,85.5941110208572,85.8195281680152,84.5555820214506,84.7407461066161,709570.864579694,0.0,1.0
2019-06-13,106.28,106.7,105.73,106.35,375161,85.5619085712632,85.9000342920002,85.1191248893457,85.6182628580527,466003.058437986,0.0,1.0
2019-06-14,106.16,106.69,105.69,106.23,399984,85.4653012224812,85.8919836796017,85.0869224397516,85.5216555092707,496836.737630669,0.0,1.0
2019-06-17,107.44,107.68,106.46,106.59,429052,86.4957796094892,86.6889943070532,85.7068195944362,85.8114775556167,532943.30761709,0.0,1.0
2019-06-18,106.68,108.14,106.25,107.87,531319,85.8839330672032,87.0593224773843,85.5377567340677,86.8419559426248,659973.395438792,0.0,1.0
2019-06-19,107.04,107.54,106.05,106.43,487674,86.1737551135492,86.5762857334742,85.3767444860977,85.6826677572407,605760.128373383,0.0,1.0
2019-06-20,107.67,108.22,107.4,107.62,376672,86.6809436946547,87.1237273765723,86.4635771598952,86.6406906326622,467879.934289421,0.0,1.0
2019-06-21,106.17,106.78,104.78,104.9,1162846,85.4733518348797,85.9644391911882,84.3543167114881,84.4509240602701,1444419.30928955,0.0,1.0
2019-06-24,105.93,106.84,105.56,106.43,342141,85.2801371373157,86.0127428655792,84.9822644785711,85.6826677572407,424987.545126042,0.0,1.0
2019-06-25,105.81,107.57,105.76,106.28,651095,85.1835297885337,86.6004375706697,85.1432767265412,85.5619085712632,808752.139304673,0.0,1.0
2019-06-26,104.27,105.95,103.35,105.8,642533,83.9437354791646,85.2962383621127,83.2030791385025,85.1754791761352,798116.923527058,0.0,1.0
2019-06-27,103.65,104.94,103.45,104.08,485416,84.0886465023376,85.1351911621351,83.9263915163225,84.4374947222701,598337.236865875,0.8,1.0
2019-06-28,104.39,105.47,103.75,103.75,1033470,84.6889899505935,85.5651668750752,84.1697739953451,84.1697739953451,1273883.81137782,0.0,1.0
2019-07-01,104.78,105.39,103.33,105.39,666307,85.005387173323,85.5002648806691,83.8290385247134,85.5002648806691,821308.505043902,0.0,1.0
2019-07-02,106.48,107.21,105.17,105.17,687253,86.3845545544516,86.9767852534068,85.3217843960525,85.3217843960525,847127.126109941,0.0,1.0
2019-07-03,107.72,108.03,106.71,106.9,150467,87.3905354677453,87.6420306960688,86.571147788369,86.7252900250833,185469.801200409,0.0,1.0
2019-07-05,107.43,107.69,105.77,107.02,220271,87.1552657380234,87.3661972198431,85.8085493540979,86.8226430166924,271512.149376377,0.0,1.0
2019-07-08,108.3,108.47,107.3,107.3,290375,87.8610749271892,87.998991665302,87.0497999971136,87.0497999971136,357924.285880417,0.0,1.0
2019-07-09,108.97,109.2,107.97,108.35,402008,88.4046291303399,88.5912223642572,87.5933542002642,87.901638673693,495526.220639568,0.0,1.0
2019-07-10,110.13,110.42,109.02,109.95,485522,89.3457080492276,89.5809777789495,88.4451928768436,89.199678561814,598467.895408461,0.0,1.0
2019-07-11,109.04,110.14,108.57,110.05,507212,88.4614183754451,89.3538207985283,88.0801191583096,89.2808060548215,625203.591528121,0.0,1.0
2019-07-12,108.71,109.25,108.33,109.02,427236,88.1936976485202,88.631786110761,87.8854131750915,88.4451928768436,526622.953774966,0.0,1.0
2019-07-15,108.94,109.59,108.55,109.04,368112,88.3802908824376,88.9076195869867,88.0638936597081,88.4614183754451,453745.070078388,0.0,1.0
2019-07-16,108.51,109.09,108.27,108.94,378122,88.0314426625051,88.5019821219489,87.8367366792869,88.3802908824376,466083.673958416,0.0,1.0
2019-07-17,108.13,109.34,107.34,108.6,310819,87.7231581890763,88.7048008544678,87.0822509943166,88.1044574062119,383124.127810815,0.0,1.0
2019-07-18,108.28,108.57,107.23,108.35,449063,87.8448494285877,88.0801191583096,86.9930107520083,87.901638673693,553527.519897779,0.0,1.0
2019-07-19,106.1,108.7,105.88,108.43,485282,86.0762700810228,88.1855848992194,85.8977895964062,87.966540668099,598172.064746003,0.0,1.0
2019-07-22,105.59,106.9,105.43,106.64,478347,85.6625198666843,86.7252900250833,85.5327158778722,86.5143585432637,589623.791228721,0.0,1.0
2019-07-23,107.11,107.31,105.23,105.75,322538,86.8956577603992,87.0579127464143,85.3704608918571,85.7923238554964,397569.292533097,0.0,1.0
2019-07-24,107.04,107.46,106.25,107.46,330363,86.8388685152939,87.1796039859257,86.1979613205342,87.1796039859257,407214.604756994,0.0,1.0
2019-07-25,107.61,107.9,106.74,107.22,538037,87.301295225437,87.536564955159,86.5954860362712,86.9848980027075,663199.342237596,0.0,1.0
2019-07-26,105.91,108.43,105.35,105.77,734773,85.9221278443085,87.966540668099,85.4678138834661,85.8085493540979,905701.597276665,0.0,1.0
2019-07-29,106.22,107.4,105.92,106.41,535090,86.1736230726319,87.1309274901211,85.9302405936092,86.3277653093463,659566.788228161,0.0,1.0
2019-07-30,106.09,107.6,105.64,106.25,408548,86.0681573317221,87.2931824761363,85.7030836131881,86.1979613205342,503587.606191554,0.0,1.0
2019-07-31,103.71,106.73,103.57,106.14,712952,84.1373229981421,86.5873732869705,84.0237445079315,86.1087210782259,878804.426920414,0.0,1.0
2019-08-01,103.59,104.25,102.54,103.96,1151518,84.039970006533,84.575411460383,83.1881313299536,84.340141730661,1419393.05321893,0.0,1.0
2019-08-02,103.94,104.76,103.35,103.72,384632,84.3239162320595,84.9891616747215,83.8452640233149,84.1454357474429,474108.080677595,0.0,1.0
2019-08-05,101.74,103.4,101.0,103.32,665130,82.5391113858932,83.8858277698187,81.9387679376372,83.8209257754126,819857.702170096,0.0,1.0
2019-08-06,103.73,104.34,101.62,101.64,661731,84.1535484967436,84.6484262040898,82.4417583942841,82.4579838928856,815668.000413032,0.0,1.0
2019-08-07,103.92,105.04,102.55,103.34,323485,84.307690733458,85.2163186551427,83.1962440792544,83.8371512740141,398736.591022046,0.0,1.0
2019-08-08,105.25,105.41,103.18,103.99,552400,85.3866863904586,85.5164903792707,83.707347285202,84.3644799785633,680903.574757959,0.0,1.0
2019-08-09,105.78,105.9,104.37,104.86,355888,85.8166621033986,85.9140150950077,84.672764451992,85.0702891677291,438677.428337184,0.0,1.0
2019-08-12,105.54,106.58,105.24,105.56,247900,85.6219561201805,86.4656820474591,85.3785736411578,85.638181618782,305568.421764117,0.0,1.0
2019-08-13,105.49,105.67,104.0,105.41,328771,85.5813923736767,85.7274218610903,84.372592727864,85.5164903792707,405252.261362688,0.0,1.0
2019-08-14,103.02,105.52,102.84,105.09,735130,83.5775432963899,85.605730621579,83.4315138089763,85.2568824016465,906141.645387072,0.0,1.0
2019-08-15,105.07,105.32,103.25,103.45,842593,85.240656903045,85.4434756355639,83.7641365303073,83.9263915163225,1038603.52238601,0.0,1.0
2019-08-16,106.18,106.655,105.2,105.2,448316,86.1411720754289,86.5265276672148,85.3461226439548,85.3461226439548,552606.746960878,0.0,1.0
2019-08-19,107.11,107.51,105.92,106.64,296486,86.8956577603992,87.2201677324295,85.9302405936092,86.5143585432637,365456.874123259,0.0,1.0
2019-08-20,106.93,107.36,106.54,107.25,374599,86.7496282729856,87.0984764929181,86.4332310502561,87.0092362506098,461741.126359082,0.0,1.0
2019-08-21,107.59,107.78,106.8,107.13,436631,87.2850697268355,87.4392119635499,86.6441625320758,86.9118832590007,538203.491582445,0.0,1.0
2019-08-22,107.73,108.17,106.83,107.82,199968,87.3986482170461,87.7556091862794,86.668500779978,87.4716629607529,246486.107960173,0.0,1.0
2019-08-23,106.37,108.22,106.12,107.5,357057,86.2953143121433,87.7961729327831,86.0924955796244,87.2120549831287,440118.370188907,0.0,1.0
2019-08-26,107.3,107.43,105.98,107.34,338286,87.0497999971136,87.1552657380234,85.9789170894138,87.0822509943166,416980.714501395,0.0,1.0
2019-08-27,107.31,108.35,107.24,107.98,519381,87.0579127464143,87.901638673693,87.001123501309,87.601466949565,640203.438742512,0.0,1.0
2019-08-28,107.97,108.02,107.01,107.12,363863,87.5933542002642,87.633917946768,86.8145302673917,86.9037705097,448507.634725118,0.0,1.0
2019-08-29,108.3,108.64,107.75,108.51,353783,87.8610749271892,88.1369084034149,87.4148737156476,88.0314426625051,436082.746901874,0.0,1.0
2019-08-30,108.25,108.63,107.61,108.43,443723,87.8205111806854,88.1287956541141,87.301295225437,87.966540668099,546945.287658085,0.0,1.0
2019-09-03,108.86,109.07,107.86,107.97,635101,88.3153888880315,88.4857566233474,87.5041139579559,87.5933542002642,782843.123157775,0.0,1.0
2019-09-04,109.96,110.06,109.09,109.68,422868,89.2077913111147,89.2889188041223,88.5019821219489,88.9806343306935,521238.835718227,0.0,1.0
2019-09-05,109.5,110.13,109.0,109.82,452369,88.8346048432799,89.3457080492276,88.4289673782421,89.0942128209041,557602.587273141,0.0,1.0
2019-09-06,110.95,111.0,109.83,109.83,503428,90.0109534918896,90.0515172383934,89.1023255702049,89.1023255702049,620539.328083363,0.0,1.0
2019-09-09,110.34,110.6,109.52,110.09,525627,89.5160757845434,89.7270072663631,88.8508303418814,89.3132570520246,647902.431732987,0.0,1.0
2019-09-10,109.88,109.88,107.52,109.82,418814,89.1428893167087,89.1428893167087,87.2282804817302,89.0942128209041,516241.762778204,0.0,1.0
2019-09-11,109.24,109.6,108.44,109.54,408594,88.6236733614603,88.9157323362875,87.9746534173998,88.867055840483,503644.307068525,0.0,1.0
2019-09-12,108.97,110.77,108.73,110.1,422843,88.4046291303399,89.864924004476,88.2099231471217,89.3213698013253,521208.020024221,0.0,1.0
2019-09-13,107.78,109.65,107.07,108.58,485520,87.4392119635499,88.9562960827913,86.8632067631962,88.0882319076104,598465.43015294,0.0,1.0
2019-09-16,109.48,109.56,107.86,108.12,369383,88.8183793446784,88.8832813390845,87.5041139579559,87.7150454397756,455311.739961657,0.0,1.0
2019-09-17,110.72,110.72,109.29,109.78,499682,89.8243602579722,89.8243602579722,88.6642371079641,89.0617618237011,615921.904493495,0.0,1.0
2019-09-18,110.75,111.23,109.51,111.23,554369,89.8486985058745,90.2381104723108,88.8427175925807,90.2381104723108,683330.618817876,0.0,1.0
2019-09-19,110.37,111.07,110.08,111.07,258922,89.5404140324457,90.1083064834986,89.3051443027238,90.1083064834986,319154.44493751,0.0,1.0
2019-09-20,110.0,110.82,109.69,110.55,1160944,89.2402423083177,89.9054877509797,88.9887470799943,89.6864435198593,1431011.80248697,0.0,1.0
2019-09-23,110.77,111.23,109.37,109.46,382363,89.864924004476,90.2381104723108,88.7291391023701,88.8021538460769,471311.248289604,0.0,1.0
2019-09-24,110.4,111.62,110.06,110.99,534505,89.564752280348,90.5545076950402,89.2889188041223,90.0434044890926,658845.700988419,0.0,1.0
2019-09-25,110.79,111.27,109.98,109.98,475815,89.8811495030775,90.2705614695138,89.2240168097162,89.2240168097162,586502.777739787,0.0,1.0
2019-09-26,111.78,111.99,110.95,111.22,369374,90.6843116838523,90.8546794191682,90.0109534918896,90.22999772301,455300.646311815,0.0,1.0
2019-09-27,110.84,111.57,110.04,111.13,421980,90.5707331936417,91.1672383833869,89.9170288761128,90.807701008746,516416.965511366,0.8,1.0
2019-09-30,111.01,111.59,110.66,110.66,329759,90.7096453611167,91.1835809913252,90.4236497221977,90.4236497221977,403557.377435097,0.0,1.0
2019-10-01,110.57,111.56,109.73,111.0,362401,90.3501079864757,91.1590670794178,89.6637184530703,90.7014740571475,443504.490066554,0.0,1.0
2019-10-02,110.88,111.01,109.95,110.6,510979,90.6034184095182,90.7096453611167,89.8434871403907,90.374621898383,625333.486468629,0.0,1.0
2019-10-03,111.91,112.56,110.32,110.56,319028,91.4450627183368,91.9761974763291,90.1458253872479,90.3419366825066,390424.834525712,0.0,1.0
2019-10-04,112.78,112.92,112.01,112.01,237711,92.1559661636496,92.2703644192171,91.5267757580279,91.5267757580279,290909.505873909,0.0,1.0
2019-10-07,112.54,112.94,111.87,112.31,319566,91.9598548683908,92.2867070271553,91.4123775024603,91.7719148771013,391083.236173765,0.0,1.0
2019-10-08,112.76,113.59,111.68,112.38,384882,92.1396235557113,92.8178417851476,91.2571227270472,91.829114004885,471016.622872993,0.0,1.0
2019-10-09,113.14,114.35,112.55,113.39,347310,92.4501331065376,93.4388608868002,91.96802617236,92.6544157057654,425036.201459198,0.0,1.0
2019-10-10,113.64,113.93,112.52,113.14,310186,92.8586983049932,93.0956661200975,91.9435122604526,92.4501331065376,379604.040153819,0.0,1.0
2019-10-11,112.82,113.82,112.58,113.82,403177,92.188651379526,93.0057817764372,91.9925400842673,93.0057817764372,493405.950291426,0.0,1.0
2019-10-14,112.71,113.01,112.42,112.84,230295,92.0987670358657,92.3439061549391,91.8617992207615,92.2049939874642,281833.84300782,0.0,1.0
2019-10-15,111.94,113.08,111.81,112.75,469198,91.4695766302441,92.4011052827229,91.3633496786456,92.1314522517422,574202.112384478,0.0,1.0
2019-10-16,113.45,113.47,111.02,111.95,423173,92.7034435295801,92.7197861375183,90.7178166650858,91.4777479342132,517876.952808998,0.0,1.0
2019-10-17,114.09,114.34,113.07,113.32,486174,93.2264069836033,93.4306895828311,92.3929339787538,92.5972165779816,594977.254349786,0.0,1.0
2019-10-18,114.73,114.77,113.18,113.91,417532,93.7493704376265,93.7820556535029,92.482818322414,93.0793235121592,510973.525863528,0.0,1.0
2019-10-21,114.96,115.15,114.19,114.86,269913,93.937310428916,94.0925652043292,93.3081200232944,93.8555973892249,330318.148756029,0.0,1.0
2019-10-22,114.3,115.22,114.19,115.22,201438,93.3980043669546,94.149764332113,93.3081200232944,94.149764332113,246518.794015542,0.0,1.0
2019-10-23,114.45,114.6,113.34,114.52,311175,93.5205739264913,93.643143486028,92.6135591859198,93.5777730542751,380814.373294941,0.0,1.0
2019-10-24,114.17,114.75,113.46,114.75,260897,93.2917774153562,93.7657130455647,92.7116148335492,93.7657130455647,319284.414074171,0.0,1.0
2019-10-25,113.83,114.53,113.2,113.93,204363,93.0139530804064,93.5859443582442,92.4991609303523,93.0956661200975,250098.394053745,0.0,1.0
2019-10-28,113.27,114.09,113.0,113.8,273768,92.5563600581361,93.2264069836033,92.33573485097,92.989439168499,335035.878037148,0.0,1.0
2019-10-29,113.45,113.99,112.85,113.04,304218,92.7034435295801,93.1446939439121,92.2131652914333,92.3684200668465,372300.432281001,0.0,1.0
2019-10-30,114.6,114.68,113.18,113.71,350338,93.643143486028,93.7085139177809,92.482818322414,92.915897432777,428741.852370541,0.0,1.0
2019-10-31,114.37,115.87,114.12,114.87,523534,93.4552034947384,94.6808990901053,93.2509208955106,93.863768693194,640698.231247991,0.0,1.0
2019-11-01,114.35,116.67,113.24,115.19,640661,93.4388608868002,95.3346034076343,92.5318461462287,94.1252504202056,784037.654726473,0.0,1.0
2019-11-04,113.5,114.41,113.17,114.41,482841,92.7443000494256,93.4878887106149,92.4746470184449,93.4878887106149,590898.345998563,0.0,1.0
2019-11-05,112.09,113.07,111.41,113.02,679393,91.5921461897808,92.3929339787538,91.0364975198812,92.3520774589082,831437.6782067,0.0,1.0
2019-11-06,112.26,113.32,112.05,112.22,639274,91.7310583572557,92.5972165779816,91.5594609739043,91.6983731413792,782340.251221178,0.0,1.0
2019-11-07,110.27,111.74,109.42,111.52,592743,90.1049688674023,91.3061505508619,89.4104080300278,91.1263818635414,725395.851433963,0.0,1.0
2019-11-08,110.12,111.39,110.01,110.31,328589,89.9823993078656,91.0201549119429,89.8925149642054,90.1376540832788,402125.537419817,0.0,1.0
2019-11-11,110.4,111.0,110.03,110.09,312660,90.2111958190008,90.7014740571475,89.9088575721436,89.9578853959583,382631.708698952,0.0,1.0
2019-11-12,109.35,111.24,109.26,110.54,365071,89.353208902244,90.8975853524062,89.279667166522,90.3255940745684,446772.022409118,0.0,1.0
2019-11-13,110.73,111.4,109.07,109.46,316015,90.4808488499815,91.028326215912,89.1244123911088,89.4430932459042,386737.540537642,0.0,1.0
2019-11-14,111.46,111.59,110.7,110.83,387903,91.0773540397267,91.1835809913252,90.4563349380742,90.5625618896726,474713.707220142,0.0,1.0
2019-11-15,112.29,112.32,111.19,111.63,393501,91.755572269163,91.7800861810704,90.8567288325607,91.2162662072016,481564.510985563,0.0,1.0
2019-11-18,112.59,113.35,112.22,112.22,300290,92.0007113882364,92.6217304898889,91.6983731413792,91.6983731413792,367493.365973288,0.0,1.0
2019-11-19,112.79,113.22,112.22,112.74,321892,92.1641374676187,92.5155035382905,91.6983731413792,92.1232809477731,393929.783075938,0.0,1.0
2019-11-20,112.67,113.5,112.4,112.77,407814,92.0660818199893,92.7443000494256,91.8454566128233,92.1477948596804,499080.687172501,0.0,1.0
2019-11-21,110.28,112.24,110.23,112.24,369820,90.1131401713715,91.7147157493175,90.0722836515259,91.7147157493175,452583.824317297,0.0,1.0
2019-11-22,109.45,110.75,109.38,110.45,568697,89.4349219419351,90.4971914579197,89.3777228141513,90.2520523388464,695968.479632725,0.0,1.0
2019-11-25,109.59,110.92,109.34,109.8,460405,89.5493201975027,90.6361036253946,89.3450375982749,89.720917580854,563441.283961942,0.0,1.0
2019-11-26,112.09,112.12,110.4,111.25,1218328,91.5921461897808,91.6166601016881,90.2111958190008,90.9057566563753,1490983.57447635,0.0,1.0
2019-11-27,112.22,112.49,111.09,111.81,399860,91.6983731413792,91.9189983485453,90.7750157928696,91.3633496786456,489346.62265836,0.0,1.0
2019-11-29,111.55,112.99,111.52,112.25,343964,91.1508957754487,92.3275635470009,91.1263818635414,91.7228870532866,420941.383774471,0.0,1.0
2019-12-02,109.35,111.48,109.35,111.35,428554,89.353208902244,91.0936966476649,89.353208902244,90.9874696960665,524462.193084406,0.0,1.0
2019-12-03,110.26,110.73,109.14,109.14,444300,90.0967975634332,90.4808488499815,89.1816115188926,89.1816115188926,543732.067341343,0.0,1.0
2019-12-04,110.6,111.2,109.54,109.93,434960,90.374621898383,90.8649001365298,89.5084636776571,89.8271445324525,532301.823116792,0.0,1.0
2019-12-05,110.69,110.87,109.96,110.19,326686,90.4481636341051,90.5952471055491,89.8516584443598,90.0395984356494,399796.655753936,0.0,1.0
2019-12-06,110.48,111.66,110.42,110.64,652665,90.2765662507537,91.240780119109,90.227538426939,90.4073071142595,798728.08852428,0.0,1.0
2019-12-09,110.49,110.75,109.77,110.69,274066,90.2847375547228,90.4971914579197,89.6964036689467,90.4481636341051,335400.568912835,0.0,1.0
2019-12-10,110.01,110.84,109.69,110.42,278518,89.8925149642054,90.5707331936417,89.6310332371938,90.227538426939,340848.903740212,0.0,1.0
2019-12-11,108.2,110.12,108.1,110.12,320120,88.4135089457961,89.9823993078656,88.3317959061049,89.9823993078656,391761.218539974,0.0,1.0
2019-12-12,107.16,108.74,106.78,108.11,520775,87.5636933330084,88.8547593601281,87.2531837821821,88.3399672100741,637321.781160675,0.0,1.0
2019-12-13,105.25,106.9,104.69,106.26,696064,86.6566785924369,88.0151918435297,86.1956074284296,87.4882533703786,845413.616007133,0.8,1.0
2019-12-16,105.63,105.96,104.57,105.66,977812,86.9695483108704,87.241250961089,86.0968064647138,86.9942485517994,1187614.3266929,0.0,1.0
2019-12-17,104.53,106.42,104.17,106.09,591409,86.0638728101419,87.6199879886664,85.7674699189943,87.3482853384478,718303.51983318,0.0,1.0
2019-12-18,104.96,105.25,103.92,104.61,635894,86.4179095967903,86.6566785924369,85.5616345779197,86.1297401192857,772333.357187327,0.0,1.0
2019-12-19,105.42,105.48,104.6,105.1,823942,86.7966466243677,86.8460471062256,86.1215067056428,86.5331773877921,1000729.50993034,0.0,1.0
2019-12-20,105.77,107.52,105.22,105.5,1490972,87.0848161018722,88.5256634893949,86.631978351508,86.8625139335116,1810879.50229489,0.0,1.0
2019-12-23,104.91,106.29,104.68,106.29,456985,86.3767425285753,87.5129536113076,86.1873740147867,87.5129536113076,555037.096173656,0.0,1.0
2019-12-24,105.18,105.48,104.81,104.91,139133,86.599044696936,86.8460471062256,86.2944083921455,86.3767425285753,168985.801069902,0.0,1.0
2019-12-26,105.06,105.74,104.68,105.29,456477,86.5002437332202,87.0601158609433,86.1873740147867,86.6896122470089,554420.0981434,0.0,1.0
2019-12-27,105.18,105.77,104.91,105.5,372928,86.599044696936,87.0848161018722,86.3767425285753,86.8625139335116,452944.569738283,0.0,1.0
2019-12-30,105.31,105.65,104.92,104.97,475791,86.7060790742948,86.9860151381564,86.3849759422183,86.4261430104333,577878.168923619,0.0,1.0
2019-12-31,106.1,106.24,105.23,105.41,683797,87.3565187520908,87.4717865430926,86.6402117651509,86.7884132107247,830514.571052129,0.0,1.0
2020-01-02,105.06,106.65,104.69,106.65,585631,86.5002437332202,87.8093565024551,86.1956074284296,87.8093565024551,711285.774520551,0.0,1.0
2020-01-03,105.9,106.19,104.52,104.74,473759,87.1918504792311,87.4306194748777,86.0556393964989,86.2367744966446,575410.176802597,0.0,1.0
2020-01-06,106.4,106.73,105.38,106.05,835110,87.6035211613804,87.875223811599,86.7637129697957,87.3153516838759,1014293.75009154,0.0,1.0
2020-01-07,105.09,106.11,104.92,105.92,556005,86.5249439741491,87.3647521657338,86.3849759422183,87.208317306517,675303.129551372,0.0,1.0
2020-01-08,105.31,105.65,104.66,105.05,614173,86.7060790742948,86.9860151381564,86.1709071875007,86.4920103195772,745951.833141707,0.0,1.0
2020-01-09,105.47,105.61,104.78,105.22,475391,86.8378136925826,86.9530814835844,86.2697081512165,86.631978351508,577392.343702946,0.0,1.0
2020-01-10,106.22,106.33,105.44,105.51,513119,87.4553197158066,87.5458872658795,86.8131134516537,86.8707473471546,623215.378516867,0.0,1.0
2020-01-13,107.0,107.07,106.14,106.28,491159,88.0975259799596,88.1551598754605,87.3894524066627,87.5047201976646,596543.573901893,0.0,1.0
2020-01-14,107.14,107.21,105.83,106.87,825138,88.2127937709614,88.2704276664623,87.1342165837302,87.9904916026008,1002182.12734015,0.0,1.0
2020-01-15,107.95,108.19,107.24,107.68,655161,88.8797002760434,89.0773022034751,88.2951279073913,88.6573981076827,795734.343504116,0.0,1.0
2020-01-16,109.07,109.14,107.82,108.19,680070,89.8018426040579,89.8594764995588,88.7726658986845,89.0773022034751,825987.894558505,0.0,1.0
2020-01-17,109.97,110.42,108.93,109.14,962800,90.5428498319267,90.9133534458611,89.6865748130561,89.8594764995588,1169381.30616103,0.0,1.0
2020-01-21,111.42,111.62,110.21,110.29,997628,91.7366948101598,91.9013630830196,90.7404517593584,90.8063190685023,1211682.10812506,0.0,1.0
2020-01-22,110.23,112.06,110.02,111.67,409992,90.7569185866444,92.263633283311,90.5840169001416,91.9425301512345,497961.134685886,0.0,1.0
2020-01-23,111.18,111.36,110.03,110.3,387571,91.5390928827281,91.6872943283019,90.5922503137846,90.8145524821453,470729.416504087,0.0,1.0
2020-01-24,111.04,112.04,110.76,111.34,424827,91.4238250917263,92.247166456025,91.1932895097227,91.6708275010159,515979.177557613,0.0,1.0
2020-01-27,110.57,111.51,110.26,110.6,506583,91.0368546505059,91.8107955329467,90.7816188275733,91.0615548914349,615276.994411062,0.0,1.0
2020-01-28,110.96,111.61,110.32,110.67,656052,91.3579577825824,91.8931296693766,90.8310193094313,91.1191887869358,796816.519183167,0.0,1.0
2020-01-29,110.44,111.65,110.42,111.29,1188554,90.9298202731471,91.9260633239485,90.9133534458611,91.629660432801,1443573.77333082,0.0,1.0
2020-01-30,110.85,111.19,109.83,110.07,566686,91.2673902325096,91.5473262963711,90.4275820409249,90.6251839683566,688275.877506405,0.0,1.0
2020-01-31,112.43,113.24,110.86,111.07,1124868,92.5682695881015,93.2351760931834,91.2756236461526,91.4485253326553,1366223.11082129,0.0,1.0
2020-02-03,111.6,113.53,111.43,112.96,644822,91.8848962557336,93.47394508883,91.7449282238028,93.0046405111798,783176.976112759,0.0,1.0
2020-02-04,112.26,112.78,111.24,111.24,494322,92.4283015561707,92.856439065606,91.588493364586,91.588493364586,600385.236834369,0.0,1.0
2020-02-05,112.09,113.13,111.75,112.01,381340,92.2883335242399,93.1446085431106,92.0083974603784,92.222466215096,463161.474129046,0.0,1.0
2020-02-06,113.0,113.51,111.84,112.44,311336,93.0375741657517,93.4574782615441,92.0824981831653,92.5765030017445,378137.202258983,0.0,1.0
2020-02-07,112.86,113.91,112.66,113.25,297469,92.9223063747499,93.7868148072635,92.7576381018902,93.2434095068264,361294.856421286,0.0,1.0
2020-02-10,114.01,114.03,113.05,113.4,301988,93.8691489436934,93.8856157709794,93.0787412339667,93.3669107114712,366783.466851844,0.0,1.0
2020-02-11,114.69,115.19,113.9,114.0,413427,94.4290210714165,94.8406917535659,93.7785813936206,93.8609155300504,502133.158768419,0.0,1.0
2020-02-12,115.99,116.87,114.3,115.0,737405,95.4993648450048,96.2239052455877,94.10791793934,94.6842568943491,895624.867126787,0.0,1.0
2020-02-13,117.57,117.6,115.74,115.74,677866,96.8002442005967,96.8249444415257,95.2935295039301,95.2935295039301,823310.997592594,0.0,1.0
2020-02-14,118.89,118.89,117.74,117.79,453733,97.887054801471,97.887054801471,96.9402122325275,96.9813793007425,551087.337129581,0.0,1.0
2020-02-18,118.71,119.36,117.78,119.05,504053,97.7388533558972,98.2740252426914,96.9731458870995,98.0187894197588,612204.149890303,0.0,1.0
2020-02-19,117.81,118.9,117.73,118.8,756709,96.9978461280284,97.895288215114,96.9319788188845,97.8129540786841,919070.792276489,0.0,1.0
2020-02-20,119.7,119.95,117.46,117.86,684908,98.5539613065529,98.7597966476276,96.7096766505239,97.0390131962434,831863.950602551,0.0,1.0
2020-02-21,120.42,120.56,119.61,119.72,554234,99.146767088848,99.2620348798498,98.4798605837661,98.5704281338389,673152.13838684,0.0,1.0
2020-02-24,119.23,120.73,118.95,119.06,606574,98.1669908653326,99.4020029117806,97.9364552833289,98.0270228334018,736722.368511962,0.0,1.0
2020-02-25,116.55,119.66,116.47,119.39,792438,95.9604360090121,98.521027651981,95.8945686998682,98.2987254836204,962465.915550094,0.0,1.0
2020-02-26,116.42,117.95,116.42,116.8,746737,95.8534016316533,97.1131139190303,95.8534016316533,96.1662713500868,906959.169525099,0.0,1.0
2020-02-27,110.76,115.82,110.76,115.43,987481,91.1932895097227,95.359396813074,91.1932895097227,95.0382936809976,1199357.93683963,0.0,1.0
2020-02-28,105.98,109.0,103.41,108.78,1484381,87.257717788375,89.744208708557,85.1417304821273,89.5630736084113,1802874.31722124,0.0,1.0
2020-03-02,110.29,110.88,106.1,106.73,1297841,90.8063190685023,91.2920904734385,87.3565187520908,87.875223811599,1576309.72556017,0.0,1.0
2020-03-03,109.51,112.87,108.77,110.8,1376182,90.1641128043493,92.9305397883929,89.5548401947683,91.2262231642946,1671459.80959212,0.0,1.0
2020-03-04,115.02,115.02,111.17,111.64,1005578,94.7007237216351,94.7007237216351,91.5308594690851,91.9178299103055,1221337.88438595,0.0,1.0
2020-03-05,114.8,115.03,112.39,113.06,554084,94.5195886214894,94.7089571352781,92.5353359335295,93.0869746476097,672969.953929087,0.0,1.0
2020-03-06,113.95,114.79,110.15,112.34,753578,93.8197484618355,94.5113552078464,90.6910512775005,92.4941688653146,915267.995361667,0.0,1.0
2020-03-09,102.37,107.98,101.37,107.98,1326119,84.2854554632567,88.9044005169723,83.462114098958,88.9044005169723,1610655.13953568,0.0,1.0
2020-03-10,102.42,104.62,98.07,102.62,1860221,84.3266225314716,86.1379735329287,80.7450875967723,84.4912908043314,2259355.69456602,0.0,1.0
2020-03-11,95.36,101.31,94.39,99.76,1955845,78.5138324995229,83.4127136171001,77.7151913761532,82.1365345024371,2375497.07182022,0.0,1.0
2020-03-12,87.5,92.76,80.81,88.65,2511042,72.0423693761352,76.3731449523463,66.534215648977,72.9892119450787,3049818.83442583,0.0,1.0
2020-03-13,95.97,96.75,86.29,92.0,1587310,79.0160707317451,79.6582769958981,71.0461263253338,75.7474055154793,1927888.07756799,0.0,1.0
2020-03-16,78.8,87.54,78.79,87.4,1321079,64.8792995067366,72.0753030307071,64.8710660930936,71.9600352397053,1604533.74175519,0.0,1.0
2020-03-17,86.2,86.46,77.03,80.21,1654363,70.9720256025469,71.1860943572646,63.4219852919279,66.0402108303978,2009328.17387253,0.0,1.0
2020-03-18,77.14,83.23,70.75,80.93,1425363,63.5125528420008,68.5267017505798,58.2514015241322,66.6330166126928,1731193.23503697,0.0,1.0
2020-03-19,77.65,80.45,75.1,76.97,1641572,63.9324569377931,66.2378127578294,61.8329364588315,63.37258481007,1993792.69787844,0.0,1.0
2020-03-20,71.04,78.41,69.37,77.73,998058,58.4901705197788,64.5581963746601,57.1151904414,63.998324246937,1212204.37023729,0.0,1.0
2020-03-23,67.3,70.76,62.48,70.76,1175333,55.4108738173017,58.2596349377752,51.442368441382,58.2596349377752,1427516.03522451,0.0,1.0
2020-03-24,70.23,71.67,66.81,69.87,1213913,57.8232640146969,59.008875579287,55.0074365487953,57.5268611235493,1474373.87775846,0.0,1.0
2020-03-25,74.25,78.08,69.11,70.03,1226040,61.1330962991776,64.2864937244416,56.9011216866823,57.6585957418371,1489102.88388623,0.0,1.0
2020-03-26,81.66,81.92,73.12,75.19,1187816,67.2340558086309,67.4481245633485,60.2027205575201,61.9070371816183,1442677.42579867,0.0,1.0
2020-03-27,85.69,89.28,77.64,78.52,1190052,70.5521215067546,73.5079170045869,63.9242235241501,64.648763924733,1445393.18878224,0.0,1.0
2020-03-30,83.34,87.42,77.74,85.98,1462689,69.3006426330206,72.6933306812894,64.6440119785339,71.4959113701357,1759009.68055261,0.83,1.0
2020-03-31,79.24,82.85,76.85,82.85,1597899,65.8913237609857,68.893187450753,63.9039403209459,68.893187450753,1921611.36751923,0.0,1.0
2020-04-01,74.97,76.22,71.28,75.78,1077360,62.3406428869397,63.3800693723161,59.2722559021083,63.0141912494636,1295618.32312963,0.0,1.0
2020-04-02,72.31,77.65,71.37,73.19,924086,60.1287433260585,64.5691732715868,59.3470946090554,60.8604995717636,1111293.1181291,0.0,1.0
2020-04-03,71.95,74.2,70.37,71.49,1497474,59.8293884982701,61.7003561719478,58.5155534207542,59.4468795516515,1800841.64328565,0.0,1.0
2020-04-06,79.94,81.23,74.92,76.53,1724738,66.4734025927965,67.5460907257051,62.2990658275246,63.6378471406895,2074146.20498065,0.0,1.0
2020-04-07,80.49,85.86,80.16,84.76,1080856,66.9307502463622,71.3961264275395,66.6563416542228,70.4814311204082,1299822.56466232,0.0,1.0
2020-04-08,85.7,86.45,79.71,80.98,919942,71.2630798374114,71.8867357286372,66.2821481194873,67.3382054286298,1106309.60070591,0.0,1.0
2020-04-09,89.09,91.08,87.64,87.8,766227,74.0820044657524,75.7367714304717,72.8762697427156,73.0093163328438,921454.055168791,0.0,1.0
2020-04-13,85.18,89.77,85.01,88.38,595873,70.8306784194947,74.6474524737972,70.6893164174835,73.4916102220585,716588.677005109,0.0,1.0
2020-04-14,87.01,88.84,85.72,87.98,813003,72.3523987940859,73.8741191686771,71.2797106611774,73.158993746738,977706.229634811,0.0,1.0
2020-04-15,85.3,86.67,83.01,83.19,889002,70.9304633620909,72.0696747900635,69.0262340408812,69.1759114547754,1069101.58210708,0.0,1.0
2020-04-16,83.82,85.73,82.2,85.73,812381,69.6997824034051,71.2880260730604,68.3526856783572,71.2880260730604,976958.220986833,0.0,1.0
2020-04-17,87.82,88.48,86.47,86.93,709728,73.0259471566098,73.5747643408886,71.9033665524033,72.2858754990218,853509.134586534,0.0,1.0
2020-04-20,83.34,86.34,83.09,86.12,972928,69.3006426330206,71.7952661979241,69.0927573359453,71.6123271364979,1170029.83578921,0.0,1.0
2020-04-21,81.85,82.61,80.06,81.11,932275,68.0616462624518,68.6936175655607,66.5731875353927,67.4463057831089,1121141.09693666,0.0,1.0
2020-04-22,84.26,84.77,82.0,83.67,752938,70.0656605262576,70.4897465322912,68.186377440697,69.57505122516,905472.886482308,0.0,1.0
2020-04-23,83.04,84.82,82.15,84.46,852012,69.0511802765302,70.5313235917063,68.3111086189422,70.2319687639179,1024617.9166911,0.0,1.0
2020-04-24,83.69,84.41,81.9,83.66,653837,69.591682048926,70.1903917045028,68.1032233218669,69.5667358132769,786295.386444744,0.0,1.0
2020-04-27,86.34,87.17,84.23,84.64,512086,71.7952661979241,72.4854453842141,70.0407142906086,70.3816461778121,615827.582811837,0.0,1.0
2020-04-28,86.42,89.99,85.01,88.96,654926,71.8617894929882,74.8303915352234,70.6893164174835,73.9739041112732,787605.002871833,0.0,1.0
2020-04-29,88.88,90.19,86.65,88.84,942556,73.9073808162091,74.9966997728837,72.0530439662975,73.8741191686771,1133504.88618083,0.0,1.0
2020-04-30,88.07,88.5,85.81,87.65,1622168,73.2338324536851,73.5913951646547,71.3545493681245,72.8845851545987,1950796.93323917,0.0,1.0
2020-05-01,85.13,86.93,84.68,85.66,583710,70.7891013600797,72.2858754990218,70.4149078253441,71.2298181898793,701961.620436992,0.0,1.0
2020-05-04,85.86,85.97,83.24,83.85,640172,71.3961264275395,71.4875959582527,69.2174885141904,69.7247286390541,769862.045327972,0.0,1.0
2020-05-05,86.01,87.7,85.8,87.09,453430,71.5208576057847,72.9261622140137,71.3462339562415,72.41892208915,545288.683686669,0.0,1.0
2020-05-06,84.09,87.46,83.92,86.33,539891,69.9242985242465,72.7265923288214,69.7829365222352,71.7869507860411,649265.493514498,0.0,1.0
2020-05-07,87.26,89.44,84.91,85.37,659773,72.5602840911612,74.3730438816578,70.6061622986534,70.988671245272,793433.938429315,0.0,1.0
2020-05-08,88.46,91.31,86.82,88.6,723986,73.5581335171226,75.928025903781,72.1944059683087,73.6745492834848,870655.609350013,0.0,1.0
2020-05-11,87.27,89.75,86.85,87.91,888777,72.5685995030442,74.6308216500311,72.2193522039577,73.100785863557,1068831.00020066,0.0,1.0
2020-05-12,84.18,87.53,83.55,87.44,910819,69.9991372311936,72.7848002120025,69.4752662825638,72.7099615050554,1095338.40634014,0.0,1.0
2020-05-13,83.89,84.7,82.29,83.22,824192,69.7579902865862,70.4315386491102,68.4275243853043,69.2008576904244,991161.967194678,0.0,1.0
2020-05-14,83.22,83.5,80.79,82.47,975227,69.2008576904244,69.4336892231487,67.1802126028525,68.5772017991985,1172794.58157973,0.0,1.0
2020-05-15,83.8,84.05,81.2,82.41,992925,69.6831515796391,69.8910368767144,67.521144490056,68.5273093279005,1194077.95304586,0.0,1.0
2020-05-18,90.92,91.58,87.38,87.5,798716,75.6037248403435,76.1525420246223,72.6600690337573,72.7598539763535,960524.87987006,0.0,1.0
2020-05-19,88.89,91.81,88.75,90.42,1252238,73.9156962280921,76.3437964979316,73.7992804617299,75.1879542461929,1505924.2014918,0.0,1.0
2020-05-20,89.43,90.05,88.28,89.59,860947,74.3647284697748,74.8802840065215,73.4084561032284,74.4977750599029,1035363.02484173,0.0,1.0
2020-05-21,88.78,90.91,88.51,88.86,886876,73.824226697379,75.5954094284605,73.5997105765377,73.8907499924431,1066544.88373795,0.0,1.0
2020-05-22,88.58,88.92,87.96,88.57,438722,73.6579184597188,73.9406424637412,73.142362922972,73.6496030478357,527601.045110342,0.0,1.0
2020-05-26,92.15,93.85,91.6,92.31,846531,76.626520501954,78.040140522066,76.1691728483883,76.7595670920822,1018026.54145063,0.0,1.0
2020-05-27,91.44,94.61,89.75,94.35,955372,76.0361262582601,78.6721118251749,74.6308216500311,78.4559111162166,1148917.23157069,0.0,1.0
2020-05-28,92.55,92.97,90.27,92.52,766120,76.9591369772744,77.3083842763609,75.0632230679477,76.9341907416254,921325.378439959,0.0,1.0
2020-05-29,91.57,93.79,90.93,91.75,2171102,76.1442266127393,77.9902480507679,75.6120402522265,76.2939040266335,2610937.41421938,0.0,1.0
2020-06-01,93.31,94.49,91.4,91.4,663451,77.5911082803834,78.5723268825787,76.0028646107281,76.0028646107281,797857.050659647,0.0,1.0
2020-06-02,92.71,94.69,92.19,94.19,613023,77.0921835674026,78.738635120239,76.659782149486,78.3228645260884,737213.031205815,0.0,1.0
2020-06-03,96.84,97.28,93.78,93.78,855884,80.5264486750865,80.892326797939,77.9819326388849,77.9819326388849,1029274.33065408,0.0,1.0
2020-06-04,95.62,96.7,94.87,96.16,861168,79.5119684253591,80.4100329087244,78.8883125341332,79.9610006670417,1035628.79640315,0.0,1.0
2020-06-05,97.63,101.52,97.59,99.74,947500,81.1833662138445,84.418061436336,81.1501045663124,82.93791812116,1139450.47260463,0.0,1.0
2020-06-08,101.56,101.71,99.13,99.25,885953,84.4513230838681,84.5760542621133,82.4306779962962,82.5304629388924,1065434.89662849,0.0,1.0
2020-06-09,99.8,100.98,98.79,99.33,480611,82.987810592458,83.9690291946534,82.1479539922738,82.5969862339565,577976.18056885,0.0,1.0
2020-06-10,96.81,99.28,95.84,99.28,704408,80.5015024394375,82.5554091745414,79.6949074867853,82.5554091745414,847111.375732437,0.0,1.0
2020-06-11,92.98,94.85,91.69,92.52,1214044,77.316699688244,78.8716817103672,76.2440115553354,76.9341907416254,1459992.62222989,0.0,1.0
2020-06-12,95.31,96.69,93.31,96.43,1913569,79.2541906569857,80.4017174968413,77.5911082803834,80.185516787883,2301231.76929981,0.0,1.0
2020-06-15,93.79,95.1,91.88,91.88,898738,77.9902480507679,79.0795670074425,76.4020043811126,76.4020043811126,1080809.96184458,0.0,1.0
2020-06-16,96.86,98.9,95.97,97.49,642591,80.5430794988525,82.239423522987,79.8030078412645,81.0669504474823,772771.101468584,0.0,1.0
2020-06-17,94.68,97.96,94.14,97.5,741385,78.730319708356,81.4577748059838,78.2812874666733,81.0752658593653,891579.407527161,0.0,1.0
2020-06-18,94.32,94.98,93.36,93.38,605495,78.4309648805675,78.9797820648463,77.6326853397984,77.6493161635644,728159.961910018,0.0,1.0
2020-06-19,93.51,95.73,93.51,95.57,1935951,77.7574165180436,79.6034379560722,77.7574165180436,79.470391365944,2328148.05476455,0.0,1.0
2020-06-22,92.63,93.68,91.25,93.17,823850,77.0256602723385,77.8987785200548,75.8781334324829,77.4746925140212,990750.682696915,0.0,1.0
2020-06-23,90.67,93.72,90.66,93.31,654743,75.3958395432682,77.9320401675868,75.3875241313852,77.5911082803834,787384.929587942,0.0,1.0
2020-06-24,89.02,90.6,86.66,89.32,885256,74.0237965825713,75.3376316600871,72.0613593781805,74.2732589390616,1064596.6940117,0.0,1.0
2020-06-25,89.71,89.84,88.09,88.64,462447,74.5975600024991,74.7056603569782,73.2504632774512,73.7078109310168,556132.403909862,0.0,1.0
2020-06-26,88.69,90.04,88.08,88.98,925486,73.7493879904319,74.8719685946385,73.2421478655682,73.9905349350392,1112976.73888018,0.0,1.0
2020-06-29,89.89,90.06,87.04,88.65,555796,75.4374166026833,75.5800838718173,73.0456417966131,74.3967847572352,662277.483640962,0.83,1.0
2020-06-30,91.22,92.08,89.85,89.85,721683,76.5535781788493,77.2753067168214,75.4038478334753,75.4038478334753,859945.737692356,0.0,1.0
2020-07-01,93.81,94.19,90.5,91.51,481836,78.7271559850675,79.0460592925435,75.9493403331053,76.7969517556074,574147.949261287,0.0,1.0
2020-07-02,93.57,95.64,93.08,95.37,782314,78.5257433698195,80.2629271763336,78.1145259470215,80.0363379841796,932192.652226888,0.0,1.0
2020-07-06,91.97,95.6,91.82,95.6,444250,77.1829926014994,80.2293584071256,77.0571097169694,80.2293584071256,529361.082317068,0.0,1.0
2020-07-07,89.71,91.44,89.59,90.6,666715,75.2863571412473,76.7382064094934,75.1856508336233,76.0332622561253,794446.761951658,0.0,1.0
2020-07-08,89.48,90.45,89.08,89.74,415524,75.0933367183012,75.9073793715953,74.7576490262212,75.3115337181533,495131.647425363,0.0,1.0
2020-07-09,88.64,89.32,88.21,88.98,384184,74.3883925649332,74.9590616414692,74.0275282959472,74.6737271032012,457787.41260304,0.0,1.0
2020-07-10,89.37,90.15,88.56,88.74,387281,75.0010226029792,75.6556136025353,74.3212550265172,74.4723144879532,461477.747486408,0.0,1.0
2020-07-13,89.79,91.14,88.6,89.82,547468,75.3534946796633,76.4864406404333,74.3548237957252,75.3786712565693,652353.9741451,0.0,1.0
2020-07-14,90.7,91.1,89.3,89.78,540387,76.1171841791453,76.4528718712253,74.9422772568652,75.3451024873613,643916.369589361,0.0,1.0
2020-07-15,91.44,92.36,90.8,91.82,775256,76.7382064094934,77.5102881012774,76.2011061021653,77.0571097169694,923782.45409747,0.0,1.0
2020-07-16,89.97,91.35,89.86,91.14,568953,75.5045541410993,76.6626766787754,75.4122400257773,76.4864406404333,677955.151080569,0.0,1.0
2020-07-17,90.71,90.93,89.17,90.3,715893,76.1255763714473,76.3102046020913,74.8331787569392,75.7814964870653,853046.467761875,0.0,1.0
2020-07-20,88.85,90.81,88.37,90.04,682643,74.5646286032752,76.2094982944673,74.1618033727792,75.5632994872133,813426.307971121,0.0,1.0
2020-07-21,88.14,89.6,87.81,88.29,506341,73.9687829498332,75.1940430259253,73.6918406038671,74.0946658343632,603347.709131135,0.0,1.0
2020-07-22,90.57,90.57,87.55,87.74,597783,76.0080856792193,76.0080856792193,73.4736436040151,73.6330952577531,712308.510682598,0.0,1.0
2020-07-23,89.93,90.955,88.82,90.08,502660,75.4709853718913,76.3311850828463,74.5394520263692,75.5968682564213,598961.489335954,0.0,1.0
2020-07-24,89.53,90.16,88.975,90.16,616182,75.1352976798112,75.6640057948373,74.6695310070502,75.6640057948373,734232.460155984,0.0,1.0
2020-07-27,89.25,89.42,87.69,89.17,503553,74.9003162953552,75.0429835644892,73.5911342962431,74.8331787569392,600025.573627478,0.0,1.0
2020-07-28,90.59,91.13,88.75,89.11,466349,76.0248700638233,76.4780484481313,74.4807066802552,74.7828256031272,555693.891676944,0.0,1.0
2020-07-29,91.29,91.63,89.803,91.2,653667,76.6123235249634,76.8976580632314,75.3644045296559,76.5367937942454,778898.977141139,0.0,1.0
2020-07-30,92.97,93.23,89.68,89.97,803035,78.0222118316995,78.2404088315515,75.2611805643413,75.5045541410993,956883.459174984,0.0,1.0
2020-07-31,90.81,92.45,88.0,92.22,2176068,76.2094982944673,77.5858178319954,73.8512922576052,77.3927974090494,2592967.27445254,0.0,1.0
2020-08-03,89.22,90.69,87.43,90.55,702748,74.8751397184492,76.1087919868433,73.3729372963911,75.9913012946153,837383.099327305,0.0,1.0
2020-08-04,89.36,89.69,87.26,88.77,656931,74.9926304106772,75.2695727566433,73.2302700272571,74.4974910648592,782788.306511276,0.0,1.0
2020-08-05,88.95,89.88,88.23,89.88,630440,74.6485505262952,75.4290244103813,74.0443126805512,75.4290244103813,751222.061307761,0.0,1.0
2020-08-06,89.65,90.12,88.25,88.36,434732,75.2360039874353,75.6304370256293,74.0610970651552,74.1534111804772,518019.588155011,0.0,1.0
2020-08-07,88.9,89.53,88.2557,89.31,935182,74.6065895647852,75.1352976798112,74.0658806147673,74.9506694491672,1114347.6773966,0.0,1.0
2020-08-10,88.88,90.02,88.155,88.95,564496,74.5898051801812,75.5465151026093,73.9813712382862,74.6485505262952,672644.262292979,0.0,1.0
2020-08-11,89.37,90.73,89.07,89.64,794833,75.0010226029792,76.1423607560513,74.7492568339192,75.2276117951333,947110.089232015,0.0,1.0
2020-08-12,90.4,90.56,88.92,89.77,584786,75.8654184100853,75.9996934869173,74.6233739493892,75.3367102950593,696821.496643487,0.0,1.0
2020-08-13,87.94,90.99,87.74,89.77,795858,73.8009391037932,76.3605577559033,73.6330952577531,75.3367102950593,948331.462578947,0.0,1.0
2020-08-14,88.18,89.24,87.38,87.59,382576,74.0023517190412,74.8919241030532,73.3309763348811,73.5072123732231,455871.345928047,0.0,1.0
2020-08-17,88.84,88.88,87.67,88.25,458875,74.5562364109732,74.5898051801812,73.5743499116391,74.0610970651552,546787.994706235,0.0,1.0
2020-08-18,88.4,89.14,87.73,88.91,362772,74.1869799496852,74.8080021800332,73.6247030654511,74.6149817570872,432273.221281548,0.0,1.0
2020-08-19,86.86,88.49,86.2901,88.49,828850,72.8945823351771,74.2625096804032,72.4163112958861,74.2625096804032,987644.1937614,0.0,1.0
2020-08-20,87.76,88.92,86.4,86.46,423357,73.6498796423571,74.6233739493892,72.5085414892851,72.5588946430971,504465.322963438,0.0,1.0
2020-08-21,87.66,88.385,85.7775,87.79,452859,73.5659577193371,74.1743916612322,71.9861275184855,73.6750562192632,539619.426847553,0.0,1.0
2020-08-24,88.16,88.24,85.74,87.67,402621,73.9855673344372,74.0527048728532,71.954656797353,73.5743499116391,479756.642259044,0.0,1.0
2020-08-25,89.14,89.2399,87.62,88.3,599615,74.8080021800332,74.8918401811302,73.5323889501291,74.1030580266652,714491.492118287,0.0,1.0
2020-08-26,86.73,88.75,86.24,88.75,385506,72.7854838352511,74.4807066802552,72.3742664124531,74.4807066802552,459362.686324645,0.0,1.0
2020-08-27,89.67,89.76,87.22,87.22,547421,75.2527883720393,75.3283181027573,73.1967012580491,73.1967012580491,652297.969708704,0.0,1.0
2020-08-28,91.08,91.11,88.44,89.94,961190,76.4360874866213,76.4612640635273,74.2205487188932,75.4793775641933,1145338.38764737,0.0,1.0
2020-08-31,90.94,91.18,90.11,90.6,900309,76.3185967943933,76.5200094096414,75.6220448333273,76.0332622561253,1072793.57717456,0.0,1.0
2020-09-01,91.0,91.02,89.36,90.3,714520,76.3689499482053,76.3857343328093,74.9926304106772,75.7814964870653,851410.423268862,0.0,1.0
2020-09-02,91.79,91.88,90.23,90.85,837581,77.0319331400634,77.1074628707814,75.7227511409513,76.2430670636753,998047.911509763,0.0,1.0
2020-09-03,92.15,93.8,91.03,92.17,695215,77.3340520629354,78.7187637927655,76.3941265251113,77.3508364475394,828406.898915162,0.0,1.0
2020-09-04,93.19,94.2,91.82,92.91,889202,78.2068400623435,79.0544514848455,77.0571097169694,77.9718586778874,1059558.65642882,0.0,1.0
2020-09-08,91.04,92.99,90.1,92.19,945757,76.4025187174133,78.0389962163034,75.6136526410253,77.3676208321434,1126948.67558569,0.0,1.0
2020-09-09,91.44,93.18,90.74,91.55,906021,76.7382064094934,78.1984478700415,76.1507529483533,76.8305205248154,1079599.9035723,0.0,1.0
2020-09-10,90.44,91.65,90.07,91.37,702597,75.8989871792933,76.9144424478354,75.5884760641193,76.6794610633794,837203.170180586,0.0,1.0
2020-09-11,89.7,90.45,88.44,90.44,731734,75.2779649489453,75.9073793715953,74.2205487188932,75.8989871792933,871922.345994817,0.0,1.0
2020-09-14,93.2,93.93,90.38,90.38,712927,78.2152322546455,78.8278622926915,75.8486340254813,75.8486340254813,849512.230350164,0.0,1.0
2020-09-15,92.01,93.73,91.57,92.87,782806,77.2165613707074,78.6600184466515,76.8473049094194,77.9382899086795,932778.911433416,0.0,1.0
2020-09-16,92.51,93.9,91.96,92.57,607791,77.6361709858074,78.8026857157855,77.1746004091974,77.6865241396194,724233.880883677,0.0,1.0
2020-09-17,91.33,92.45,90.54,91.7,879619,76.6458922941714,77.5858178319954,75.9829091023133,76.9564034093454,1048139.70932281,0.0,1.0
2020-09-18,88.97,91.07,88.8,90.87,1392774,74.6653349108992,76.4276952943193,74.5226676417652,76.2598514482793,1659606.8701476,0.0,1.0
2020-09-21,86.6,88.1225,86.19,87.51,1289570,72.6763853353251,73.9540966133047,72.3323054509431,73.4400748348071,1536630.66049211,0.0,1.0
2020-09-22,88.62,89.38,86.71,86.71,804652,74.3716081803292,75.0094147952812,72.7686994506471,72.7686994506471,958810.250103756,0.0,1.0
2020-09-23,88.02,89.97,88.0,88.67,1080410,73.8680766422092,75.5045541410993,73.8512922576052,74.4135691418392,1287399.00269259,0.0,1.0
2020-09-24,88.22,88.985,87.3,88.0,1152482,74.0359204882492,74.6779231993522,73.2638387964651,73.8512922576052,1373278.8269464,0.0,1.0
2020-09-25,90.34,90.36,87.8889,88.28,740480,75.8150652562733,75.8318496408773,73.7580550011299,74.0862736420612,882343.937499477,0.0,1.0
2020-09-28,90.97,92.495,90.9,91.79,627041,76.3437733712993,77.6235826973544,76.2850280251853,77.0319331400634,747171.868130955,0.0,1.0
2020-09-29,89.42,90.29,88.39,89.5,623697,75.7395355255553,76.4764332655154,74.8671163621542,75.8072962372758,736352.360138019,0.83,1.0
2020-09-30,88.98,90.43,88.1,90.12,782128,75.3668516110927,76.5950145110262,74.6214837821675,76.3324417531094,923399.982251043,0.0,1.0
2020-10-01,91.99,92.02,88.87,89.15,590837,77.9163483895754,77.9417586564706,75.2736806324771,75.5108431234987,697557.017921951,0.0,1.0
2020-10-02,94.84,95.23,89.77,90.74,816555,80.3303237446171,80.6606572142544,76.0359886393323,76.857587268943,964045.364067008,0.0,1.0
2020-10-05,96.56,96.61,94.465,95.59,812604,81.7871790466072,81.8295294914325,80.0126954084274,80.9655804169965,959380.71412496,0.0,1.0
2020-10-06,96.87,98.01,95.66,97.08,1002099,82.049751804524,83.0153419465407,81.0248710397519,82.2276236727903,1183103.27569629,0.0,1.0
2020-10-07,96.5,97.6408,95.79,97.36,584775,81.7363585128169,82.7026262619508,81.1349821962977,82.4647861638119,690400.068301932,0.0,1.0
2020-10-08,98.06,98.14,96.36,97.02,415305,83.057692391366,83.1254531030865,81.6177772673061,82.1768031389999,490319.525229591,0.0,1.0
2020-10-09,96.32,98.9899,96.12,98.56,544557,81.5838969114458,83.8453259642269,81.4144951321447,83.481196839619,642917.686279843,0.0,1.0
2020-10-12,97.12,97.665,96.03,96.57,770491,82.2615040286505,82.7231238772462,81.3382643314591,81.7956491355723,909661.047455901,0.0,1.0
2020-10-13,96.44,97.57,95.48,96.48,617338,81.6855379790265,82.6426580320782,80.8724094383809,81.7194183348868,728844.764850376,0.0,1.0
2020-10-14,95.19,96.38,95.0,96.15,744177,80.6267768583942,81.6347174452362,80.4658451680581,81.4399053990398,878594.077429314,0.0,1.0
2020-10-15,94.47,95.72,93.88,94.22,435863,80.0169304529099,81.0756915735423,79.5171952039715,79.8051782287835,514590.816930076,0.0,1.0
2020-10-16,92.18,94.17,91.83,94.17,640422,78.0772800799115,79.7628277839582,77.7808269661344,79.7628277839582,756098.315663392,0.0,1.0
2020-10-19,90.99,92.81,90.89,92.81,628019,77.0693394930695,78.6108956847102,76.9846386034189,78.6108956847102,741455.022008313,0.0,1.0
2020-10-20,91.28,92.33,90.81,91.69,571743,77.3149720730562,78.2043314143874,76.9168778916984,77.6622457206236,675014.161431579,0.0,1.0
2020-10-21,91.34,92.4145,90.68,91.34,690081,77.3657926068466,78.2759036661421,76.8067667351527,77.3657926068466,814726.979665454,0.0,1.0
2020-10-22,92.2,93.04,91.445,91.45,426853,78.0942202578416,78.8057077309065,77.4547285409797,77.4589635854622,503953.38438696,0.0,1.0
2020-10-23,92.39,93.16,91.99,92.75,340914,78.2551519481777,78.9073487984872,77.9163483895754,78.5600751509198,402491.640177992,0.0,1.0
2020-10-26,90.82,91.78,89.665,91.78,471364,76.9253479806635,77.7384765213092,75.9470527051992,77.7384765213092,556504.190150181,0.0,1.0
2020-10-27,89.3,91.8,89.3,90.68,775617,75.6378944579746,77.7554166992393,75.6378944579746,76.8067667351527,915712.931941584,0.0,1.0
2020-10-28,88.18,88.4,87.1,88.0,1431119,74.689244493888,74.8755864511193,73.7744748856616,74.5367828925169,1689615.07476926,0.0,1.0
2020-10-29,87.8,89.63,86.78,87.91,1131049,74.3673811132158,75.9174073938215,73.5034320387798,74.4605520918314,1335344.8879532,0.0,1.0
2020-10-30,92.24,93.07,88.3307,88.67,1201976,78.1281006137018,78.8311179978017,74.8168887345914,75.1042788531759,1419083.08750765,0.0,1.0
2020-11-02,94.51,94.68,91.88,92.8,672657,80.0508108087702,80.1948023211762,77.8231774109597,78.6024255957451,794155.767164761,0.0,1.0
2020-11-03,98.38,99.01,94.93,95.66,418541,83.3287352382479,83.8623508430466,80.4065545453027,81.0248710397519,494140.028194022,0.0,1.0
2020-11-04,97.38,98.95,96.98,98.27,799460,82.481726341742,83.8115303092563,82.1429227831397,83.2355642596323,943862.577238533,0.0,1.0
2020-11-05,97.46,98.68,97.04,98.07,503766,82.5494870534625,83.5828379071997,82.1937433169301,83.0661624803311,594758.806050517,0.0,1.0
2020-11-06,95.6,97.77,95.09,97.34,977552,80.9740505059616,82.8120598113793,80.5420759687436,82.4478459858818,1154122.4702983,0.0,1.0
2020-11-09,98.6,110.0,98.24,102.89,1344319,83.5150771954792,93.1709786156462,83.2101539927371,87.1487453614894,1587136.81231172,0.0,1.0
2020-11-10,101.4,103.09,97.49,97.49,1096049,85.8867021056957,87.3181471407906,82.5748973203577,82.5748973203577,1294023.00793,0.0,1.0
2020-11-11,100.0,101.82,99.6,101.82,970796,84.7008896505874,86.2424458422281,84.3620860919851,86.2424458422281,1146146.16682868,0.0,1.0
2020-11-12,99.91,100.2,98.11,99.13,626911,84.6246588499019,84.8702914298886,83.1000428361913,83.9639919106273,740146.889349293,0.0,1.0
2020-11-13,100.31,101.43,99.92,100.64,1224531,84.9634624085043,85.9121123725908,84.633128938867,85.2429753443512,1445712.08761974,0.0,1.0
2020-11-16,101.76,103.875,100.25,102.7,623679,86.1916253084378,87.9830491245477,84.9126418747139,86.9878136711533,736331.108885436,0.0,1.0
2020-11-17,101.81,102.43,99.89,101.44,799770,86.2339757532631,86.7591212690967,84.6077186719718,85.9205824615559,944228.571033023,0.0,1.0
2020-11-18,97.92,102.07,97.89,101.93,677113,82.9391111458552,86.4541980663546,82.91370087896,86.3356168208438,799416.632804286,0.0,1.0
2020-11-19,97.85,98.38,96.28,97.38,841232,82.8798205230998,83.3287352382479,81.5500165555856,82.481726341742,993179.650733652,0.0,1.0
2020-11-20,99.7,100.14,96.92,97.83,1155997,84.4467869816357,84.8194708960983,82.0921022493493,82.8628803451697,1364799.12403374,0.0,1.0
2020-11-23,98.64,100.55,98.5,100.55,745944,83.5489575513394,85.1667445436657,83.4303763058286,85.1667445436657,880680.242057914,0.0,1.0
2020-11-24,100.19,100.84,99.29,99.74,760419,84.8618213409235,85.4123771236524,84.0995133340683,84.4806673374959,897769.791010367,0.0,1.0
2020-11-25,98.62,100.51,97.81,100.08,759457,83.5320173734093,85.1328641878054,82.8459401672396,84.7686503623079,896634.029622301,0.0,1.0
2020-11-27,97.74,98.98,96.4,98.68,478479,82.7866495444841,83.8369405761514,81.6516576231663,83.5828379071997,564904.338046326,0.0,1.0
2020-11-30,98.83,98.88,96.91,97.16,3660137,83.7098892416756,83.7522396865008,82.0836321603843,82.2953843845108,4321249.77092801,0.0,1.0
2020-12-01,98.72,100.22,98.325,100.22,501547,83.6167182630599,84.8872316078187,83.2821497489401,84.8872316078187,592138.998857046,0.0,1.0
2020-12-02,99.21,102.23,97.59,98.71,568570,84.0317526223478,86.5897194897955,82.6595982100083,83.6082481740949,671268.03785119,0.0,1.0
2020-12-03,100.07,100.8,99.04,99.22,615808,84.7601802733428,85.3784967677921,83.8877611099418,84.0402227113129,727038.40838079,0.0,1.0
2020-12-04,100.74,101.33,99.42,100.61,642792,85.3276762340018,85.8274114829402,84.209624490614,85.217565077456,758896.397253535,0.0,1.0
2020-12-07,101.1,101.635,100.13,100.13,424342,85.6325994367439,86.0857491963745,84.8110008071332,84.8110008071332,500988.834651581,0.0,1.0
2020-12-08,99.41,101.18,99.41,100.75,460111,84.201154401649,85.7003601484644,84.201154401649,85.3361463229668,543218.61541015,0.0,1.0
2020-12-09,98.31,100.68,96.845,99.87,544108,83.2694446154925,85.2768557002114,82.0285765821114,84.5907784940417,642387.585590403,0.0,1.0
2020-12-10,95.89,98.73,95.86,97.57,618425,81.2196830859483,83.625188352025,81.1942728190531,82.6426580320782,730128.104381382,0.0,1.0
2020-12-11,95.96,96.37,95.1,95.1,480007,81.2789737087037,81.6262473562711,80.5505460577086,80.5505460577086,566708.333265625,0.0,1.0
2020-12-14,96.5,97.9,95.64,96.52,737461,81.7363585128169,82.9221709679251,81.0079308618218,81.753298690747,870664.998965433,0.0,1.0
2020-12-15,98.11,98.11,95.25,96.4,656807,83.8030602202912,83.8030602202912,81.3601211495539,82.3424218248504,768937.728534135,0.83,1.0
2020-12-16,98.6,99.62,98.15,98.62,729133,84.2216057254175,85.0928637156805,83.8372272003015,84.2386892154227,853611.293453448,0.0,1.0
2020-12-17,99.77,100.12,97.88,99.06,726347,85.2209898907191,85.5199509658094,83.6066000852319,84.6145259955361,850349.664829369,0.0,1.0
2020-12-18,96.48,101.25,95.92,100.68,943815,82.410755784871,86.4851681511007,81.9324180647267,85.9982886859537,1104944.0128629,0.0,1.0
2020-12-21,97.2,97.3,94.73,94.87,702589,83.0257614250566,83.1111788750824,80.9159504094199,81.035534839456,822535.676009953,0.0,1.0
2020-12-22,98.1,98.42,96.73,97.11,513301,83.7945184752886,84.0678543153711,82.6242994099355,82.9488857200334,600932.24492781,0.0,1.0
2020-12-23,97.35,99.34,97.16,98.66,566419,83.1538876000953,84.8536948556083,82.9915944450463,84.272856195433,663118.601443919,0.0,1.0
2020-12-24,98.7,98.78,97.18,97.58,229309,84.3070231754433,84.3753571354639,83.0086779350515,83.3503477351546,268456.855046359,0.0,1.0
2020-12-28,99.1,99.98,98.27,99.02,496154,84.6486929755464,85.4003665357733,83.9397281403324,84.5803590155258,580857.892445003,0.0,1.0
2020-12-29,98.53,100.24,97.94,99.39,372589,84.1618135103995,85.6224519058403,83.6578505552474,84.8964035806212,436197.755713329,0.0,1.0
2020-12-30,98.73,99.75,97.98,98.48,499702,84.332648410451,85.203906400714,83.6920175352577,84.1191047853866,585011.610448677,0.0,1.0
2020-12-31,99.92,100.22,97.44,98.86,386005,85.3491160657578,85.6053684158351,83.2307633051185,84.4436910954846,451904.148254843,0.0,1.0
2021-01-04,96.3,100.15,96.12,99.78,523860,82.2570043748246,85.5455762008171,82.1032529647782,85.2295316357217,613293.887656331,0.0,1.0
2021-01-05,95.54,97.02,94.59,96.3,851094,81.6078317546287,82.8720100150102,80.7963659793838,82.2570043748246,996393.593748286,0.0,1.0
2021-01-06,98.04,98.4,95.35,95.94,860855,83.7432680052732,84.050770825366,81.4455385995797,81.9495015547318,1007821.00114227,0.0,1.0
2021-01-07,96.79,98.21,96.1,98.03,530259,82.6755498799509,83.888477670317,82.0861694747731,83.7347262602706,620785.331147174,0.0,1.0
2021-01-08,96.79,97.25,95.86,96.79,371688,82.6755498799509,83.0684701500695,81.8811675947112,82.6755498799509,435142.936118822,0.0,1.0
2021-01-11,96.01,97.05,95.89,96.1,722551,82.0092937697499,82.897635250018,81.9067928297189,82.0861694747731,845905.608024986,0.0,1.0
2021-01-12,96.6,96.87,95.02,95.71,821270,82.513256724902,82.7438838399716,81.1636610144947,81.7530414196725,961478.011521236,0.0,1.0
2021-01-13,97.08,97.95,96.01,96.59,886903,82.9232604850257,83.66639230025,82.0092937697499,82.5047149798994,1038315.94098435,0.0,1.0
2021-01-14,99.18,99.6,97.02,97.89,444938,84.717026935567,85.0757802256753,82.8720100150102,83.6151418302345,520898.247214967,0.0,1.0
2021-01-15,100.58,101.32,98.27,98.88,521685,85.9128712359279,86.5449603661187,83.9397281403324,84.4607745854897,610747.569545285,0.0,1.0
2021-01-19,99.82,100.895,99.62,100.79,538024,85.263698615732,86.1819362035091,85.0928637156805,86.0922478809821,629875.97948385,0.0,1.0
2021-01-20,102.64,102.91,99.25,99.87,593814,87.672470706459,87.9030978215286,84.7768191505851,85.3064073407449,695190.502433391,0.0,1.0
2021-01-21,102.57,102.74,100.7,101.97,369726,87.6126784914409,87.7578881564848,86.0153721759589,87.1001737912863,432845.981574513,0.0,1.0
2021-01-22,102.55,102.86,101.12,102.11,422010,87.5955950014358,87.8603890965157,86.3741254660671,87.2197582213224,494055.956801146,0.0,1.0
2021-01-25,102.71,103.2,101.25,102.17,380001,87.732262921477,88.1508084266033,86.4851681511007,87.2710086913378,444875.139547386,0.0,1.0
2021-01-26,103.6,104.04,102.34,102.61,382443,88.4924782267064,88.8683150068199,87.4162183563816,87.6468454714512,447734.040157581,0.0,1.0
2021-01-27,101.6,104.79,101.2,103.07,524761,86.7841292261909,89.5089458820132,86.4424594260878,88.0397657415698,614348.707250837,0.0,1.0
2021-01-28,102.78,103.93,101.43,101.72,486071,87.7920551364951,88.7743558117915,86.6389195611471,86.8866301662218,569053.512898485,0.0,1.0
2021-01-29,102.15,104.03,100.19,102.19,549612,87.2539252013327,88.8597732618173,85.5797431808274,87.288092181343,643442.294091114,0.0,1.0
2021-02-01,104.89,105.0,101.27,102.85,541113,89.594363332039,89.6883225270673,86.5022516411058,87.8518473515131,633492.336562021,0.0,1.0
2021-02-02,104.26,106.09,103.79,105.27,656209,89.0562333968766,90.6193727323483,88.6547713817554,89.9189496421369,768237.637393718,0.0,1.0
2021-02-03,103.74,104.12,102.55,103.33,738655,88.6120626567425,88.9366489668405,87.5955950014358,88.2618511116368,864758.898535462,0.0,1.0
2021-02-04,103.62,104.8,102.7,103.72,1082325,88.5095617167116,89.5174876270158,87.7237211764744,88.5949791667374,1267100.57450013,0.0,1.0
2021-02-05,101.8,104.36,100.4,104.09,1321188,86.9549641262424,89.1416508469024,85.7591198258815,88.9110237318328,1546742.49769956,0.0,1.0
2021-02-08,101.96,101.97,100.4,101.68,1370739,87.0916320462837,87.1001737912863,85.7591198258815,86.8524631862115,1604752.89251355,0.0,1.0
2021-02-09,101.14,103.59,101.1,102.46,764547,86.3912089560723,88.4839364817039,86.357041976062,87.5187192964126,895071.205906129,0.0,1.0
2021-02-10,103.42,103.565,100.13,100.86,820803,88.33872681666,88.4625821191974,85.5284927108119,86.1520400960001,960931.284827968,0.0,1.0
2021-02-11,106.0,106.17,103.42,103.94,851603,90.5424970273251,90.6877066923689,88.33872681666,88.7828975567941,996989.49072232,0.0,1.0
2021-02-12,106.54,108.04,105.635,105.94,1084414,91.0037512574643,92.285013007851,90.230723334731,90.4912465573097,1269546.21060771,0.0,1.0
2021-02-16,106.4,106.74,105.06,106.46,581210,90.8841668274282,91.1745861575159,89.7395729970828,90.9354172974437,680434.735320002,0.0,1.0
2021-02-17,105.06,107.25,105.0,106.41,527010,89.7395729970828,91.6102151526474,89.6883225270673,90.8927085724308,616981.658713708,0.0,1.0
2021-02-18,103.8,105.74,103.7,104.7,564111,88.663313126758,90.3204116572581,88.5778956767322,89.43207017699,660416.577443783,0.0,1.0
2021-02-19,105.13,105.27,103.615,104.27,546780,89.9061370246331,90.0258636410456,88.6105239970261,89.1706735238133,639366.602796541,0.125,1.0
2021-02-22,104.94,105.52,102.9,102.9,1027834,89.743650902359,90.2396611703537,87.999063063205,87.999063063205,1201877.78049449,0.0,1.0
2021-02-23,107.59,107.9,104.095,105.39,963946,92.0099047130246,92.2750136493666,89.0210152532976,90.1284864551135,1127171.58509696,0.0,1.0
2021-02-24,106.76,108.19,105.98,107.82,1066812,91.3000969157218,92.523018783364,90.6330486242805,92.206598439988,1247455.94985659,0.0,1.0
2021-02-25,105.46,107.89,104.77,107.25,652515,90.1883497633197,92.2664617481943,89.5982685824295,91.7191400731656,763005.777138493,0.0,1.0
2021-02-26,104.15,105.95,104.03,105.72,626108,89.0680507097454,90.6073929207636,88.9654278956775,90.4106991938002,732127.263147403,0.0,1.0
2021-03-01,104.01,106.73,103.89,106.0,771470,88.9483240933329,91.2744412122048,88.845701279265,90.6501524266252,902103.502431413,0.0,1.0
2021-03-02,103.78,104.67,102.53,103.54,689625,88.7516303663695,89.5127495707062,87.6826427198291,88.5463847382337,806399.636880582,0.0,1.0
2021-03-03,103.23,104.2,102.0122,102.55,798869,88.2812758018917,89.110810215607,87.2398252771262,87.6997465221737,934141.992409141,0.0,1.0
2021-03-04,100.43,103.53,99.7,103.53,1142293,85.8867434736412,88.5378328370614,85.2624546880616,88.5378328370614,1335718.19526733,0.0,1.0
2021-03-05,102.69,103.06,100.29,101.01,981124,87.8194731385862,88.1358934819622,85.7670168572287,86.382753741636,1147258.34668816,0.0,1.0
2021-03-08,103.1,104.91,102.41,103.24,477565,88.1701010866515,89.717995198842,87.5800199057612,88.289827703064,558431.383123981,0.0,1.0
2021-03-09,102.49,105.2,102.33,103.65,836737,87.6484351151398,89.9660003328393,87.5116046963826,88.6404556511293,978422.204770053,0.0,1.0
2021-03-10,103.82,104.59,101.73,102.43,582427,88.7858379710588,89.4443343613276,86.9984906260432,87.5971237081058,681049.731824465,0.0,1.0
2021-03-11,104.05,105.0,103.31,103.93,830321,88.9825316980222,89.7949623093929,88.3496910112703,88.8799088839543,970919.779437117,0.0,1.0
2021-03-12,106.61,106.77,103.99,103.99,692550,91.1718183981369,91.3086488168941,88.9312202909883,88.9312202909883,809819.928978281,0.0,1.0
2021-03-15,110.29,110.58,106.42,107.33,757148,94.3189180295518,94.5669231635492,91.0093322758628,91.7875552825442,885356.34912432,0.0,1.0
2021-03-16,109.7,110.865,108.64,110.53,727878,93.8143558603848,94.8106523469604,92.9078543361185,94.5241636576876,851130.041534695,0.0,1.0
2021-03-17,109.45,109.86,108.56,109.7,851595,93.6005583310767,93.9511862791419,92.8394391267399,93.8143558603848,995796.119295732,0.0,1.0
2021-03-18,110.72,110.8,108.69,108.81,977107,94.6866497799617,94.7550649893403,92.9506138419801,93.053236656048,1142561.14554066,0.0,1.0
2021-03-19,107.02,111.045,107.02,111.0,1273719,91.5224463462022,94.9645865680622,91.5224463462022,94.9261030127868,1489398.64286808,0.0,1.0
2021-03-22,108.19,108.63,106.68,106.68,376048,92.523018783364,92.8993024349462,91.2316817063432,91.2316817063432,439724.445386506,0.0,1.0
2021-03-23,108.91,109.84,107.1,107.79,494714,93.1387556677712,93.9340824767973,91.5908615555807,92.180942736471,578484.234126867,0.0,1.0
2021-03-24,109.61,110.65,108.75,109.76,776360,93.7373887498339,94.6267864717555,93.0019252490141,93.8656672674187,907821.529220386,0.0,1.0
2021-03-25,110.09,111.05,107.77,109.06,569725,94.1478800061054,94.9688625186484,92.1638389341264,93.2670341853561,666196.894140714,0.0,1.0
2021-03-26,113.05,113.22,110.62,110.95,530531,96.679242753113,96.8246250730425,94.6011307682385,94.8833435069251,620366.149362178,0.0,1.0
2021-03-29,111.29,113.05,110.27,112.72,495214,95.1741081467841,96.679242753113,94.3018142272072,96.3970300144263,579068.899442713,0.0,1.0
2021-03-30,111.08,111.35,110.085,110.23,691608,95.7043260194682,95.9369526671568,94.8470537437266,94.9719828693372,802720.418556341,0.83,1.0
2021-03-31,109.91,111.78,109.86,111.17,807432,94.6962772128173,96.3074321431054,94.6531982039861,95.7818682353644,937152.480879029,0.0,1.0
2021-04-01,111.26,111.32,109.65,110.3,649351,95.8594104512606,95.9111052618581,94.4722663668949,95.0322934817009,753674.489754281,0.0,1.0
2021-04-05,110.79,112.21,109.23,111.82,790802,95.454467768247,96.677911619054,94.1104026927125,96.3418953501704,917850.736884466,0.0,1.0
2021-04-06,111.3,111.38,109.76,110.55,972699,95.8938736583256,95.9628000724556,94.5670401863236,95.2476885258571,1128970.96102031,0.0,1.0
2021-04-07,112.97,113.1,111.23,111.49,647655,97.3327125532888,97.44471797625,95.8335630459619,96.0575738918843,751706.013637938,0.0,1.0
2021-04-08,111.62,113.5,111.56,112.67,507345,96.1695793148455,97.7893500468999,96.117884504248,97.0742385003014,588854.077385552,0.0,1.0
2021-04-09,112.33,112.7,111.67,111.89,524213,96.781301240249,97.1000859056001,96.2126583236767,96.4022059625341,608432.058004932,0.0,1.0
2021-04-12,112.22,112.725,111.41,112.67,544447,96.6865274208203,97.1216254100157,95.9886474777543,97.0742385003014,631916.813746724,0.0,1.0
2021-04-13,113.69,113.89,111.57,111.89,540757,97.9530502804585,98.1253663157835,96.1265003060142,96.4022059625341,627633.985403974,0.0,1.0
2021-04-14,113.57,114.41,113.44,113.94,676893,97.8496606592636,98.5733880076283,97.7376552363024,98.1684453246147,785641.334799275,0.0,1.0
2021-04-15,115.13,115.18,113.57,114.08,430203,99.1937257347981,99.2368047436293,97.8496606592636,98.2890665493422,499318.591202232,0.0,1.0
2021-04-16,116.05,116.31,114.97,115.67,513720,99.9863794972928,100.210390343215,99.0558729065381,99.6589790301754,596253.272693149,0.0,1.0
2021-04-19,117.12,117.15,115.77,116.41,699467,100.908270286281,100.93411769158,99.7451370478379,100.296548360878,811842.030465739,0.0,1.0
2021-04-20,119.49,119.76,117.12,117.12,761729,102.950215304882,103.18284195257,100.908270286281,100.908270286281,884106.924307557,0.0,1.0
2021-04-21,120.65,121.23,119.4706,119.76,682855,103.949648309766,104.449364812209,102.933500649455,103.18284195257,792561.178316751,0.0,1.0
2021-04-22,119.77,121.42,119.45,120.89,991779,103.191457754337,104.613065045767,102.915752097817,104.156427552156,1151116.31732916,0.0,1.0
2021-04-23,118.71,120.35,118.61,120.0,851965,102.278182767114,103.691174256779,102.192024749452,103.38962119496,988840.067488166,0.0,1.0
2021-04-26,119.41,120.69,118.75,118.75,718081,102.881288890752,103.984111516831,102.312645974179,102.312645974179,833446.520105832,0.0,1.0
2021-04-27,119.61,120.35,119.15,119.91,632685,103.053604926077,103.691174256779,102.657278044829,103.312078979064,734330.962068566,0.0,1.0
2021-04-28,118.77,120.26,118.29,119.99,589691,102.329877577712,103.613632040883,101.916319092932,103.381005393194,684429.628256045,0.0,1.0
2021-04-29,120.05,120.18,118.88,119.0,515277,103.432700203791,103.544705626753,102.424651397141,102.528041018336,598060.417335337,0.0,1.0
2021-04-30,120.48,120.73,118.16,119.19,1015056,103.80317967974,104.018574723896,101.804313669971,102.691741251894,1178132.95563112,0.0,1.0
2021-05-03,119.99,121.42,119.59,121.36,528282,103.381005393194,104.613065045767,103.036373322544,104.56137023517,613154.775762832,0.0,1.0
2021-05-04,119.31,121.23,118.76,119.89,450056,102.795130873089,104.449364812209,102.321261775946,103.294847375531,522361.1362127,0.0,1.0
2021-05-05,118.02,119.05,117.07,119.05,506000,101.683692445243,102.571120027167,100.86519127745,102.571120027167,587292.992257912,0.0,1.0
2021-05-06,120.96,121.35,118.78,118.78,489012,104.21673816452,104.552754433403,102.338493379478,102.338493379478,567575.732668033,0.0,1.0
2021-05-07,122.69,122.8,120.69,120.69,534814,105.707271870081,105.802045689509,103.984111516831,103.984111516831,620736.194390159,0.0,1.0
2021-05-10,123.27,124.69,123.16,123.32,749727,106.206988372523,107.43043222333,106.112214553094,106.250067381354,870176.705941789,0.0,1.0
2021-05-11,122.58,123.06,121.72,122.61,866339,105.612498050652,106.026056535432,104.871539098755,105.638345455951,1005523.3668374,0.0,1.0
2021-05-12,119.67,123.12,119.445,122.73,791157,103.105299736674,106.077751346029,102.911444196934,105.741735077146,918262.770505517,0.0,1.0
2021-05-13,122.0,123.2,119.445,119.8,745311,105.11278154821,106.146677760159,102.911444196934,103.217305159635,865051.239827536,0.0,1.0
2021-05-14,122.27,123.37,121.93,122.25,453437,105.345408195898,106.293146390185,105.052470935846,105.328176592366,526285.321206424,0.0,1.0
2021-05-17,123.1,123.79,121.86,122.92,452013,106.060519742497,106.655010064368,104.992160323482,105.905435310704,524632.544089869,0.0,1.0
2021-05-18,122.53,123.28,122.18,122.69,369443,105.569419041821,106.215604174289,105.267865980002,105.707271870081,428797.005807783,0.0,1.0
2021-05-19,121.78,121.95,120.13,121.75,723253,104.923233909352,105.069702539378,103.501626617921,104.897386504053,839449.443734211,0.0,1.0
2021-05-20,123.07,123.605,120.6467,120.87,1024628,106.034672337198,106.495617731692,103.946805095183,104.139195948624,1189242.77484434,0.0,1.0
2021-05-21,122.91,123.525,122.26,123.01,715038,105.896819508938,106.426691317562,105.336792394132,105.9829775266,829914.637545675,0.0,1.0
2021-05-24,124.63,125.05,123.51,123.61,527407,107.378737412732,107.740601086915,106.413767614913,106.499925632575,612139.199936302,0.0,1.0
2021-05-25,125.3,125.96,123.56,124.64,897864,107.955996131071,108.524639047643,106.456846623744,107.387353214499,1042113.11304477,0.0,1.0
2021-05-26,125.76,126.72,125.14,125.3,654721,108.352323012318,109.179439981878,107.818143302811,107.955996131071,759907.223683976,0.0,1.0
2021-05-27,124.58,126.6,124.34,125.88,903619,107.335658403901,109.076050360683,107.128879161511,108.455712633513,1048792.70033814,0.0,1.0
2021-05-28,125.38,125.82,124.21,125.03,674926,108.024922545201,108.404017822916,107.01687373855,107.723369483382,783358.320341229,0.0,1.0
2021-06-01,127.73,127.75,125.11,125.72,865365,110.049635960269,110.066867563801,107.792295897512,108.317859805253,1004392.88586021,0.0,1.0
2021-06-02,129.9,129.98,128.0,128.37,2093461,111.919264943544,111.988191357674,110.282262607958,110.601047273309,2429792.44044514,0.0,1.0
2021-06-03,129.15,129.94,128.34,129.57,1008464,111.273079811076,111.953728150609,110.57519986801,111.634943485258,1170481.89751854,0.0,1.0
2021-06-04,129.18,129.66,128.45,129.66,1130066,111.298927216375,111.712485701154,110.669973687439,111.712485701154,1311620.2422706,0.0,1.0
2021-06-07,129.96,130.93,129.33,129.82,1000067,111.970959754142,112.806692525468,111.428164242868,111.850338529414,1160735.85155808,0.0,1.0
2021-06-08,132.03,132.23,130.04,130.5,1557872,113.754430719755,113.92674675508,112.039886168272,112.436213049519,1808156.73603718,0.0,1.0
2021-06-09,132.83,134.02,131.91,132.6,1490508,114.443694861055,115.468975271238,113.65104109856,114.245531420431,1729970.1646331,0.0,1.0
2021-06-10,135.04,135.41,132.75,132.76,792914,116.347787051395,116.666571716746,114.374768446925,114.383384248691,920302.046765196,0.0,1.0
2021-06-11,135.26,135.64,134.29,135.41,891503,116.537334690253,116.86473515737,115.701601918927,116.666571716746,1034730.1669504,0.0,1.0
2021-06-14,135.19,135.26,133.95,134.2,831831,116.477024077889,116.537334690253,115.408664658874,115.62405970303,965471.377555117,0.0,1.0
2021-06-15,134.44,135.19,134.05,134.77,507057,115.83083894542,116.477024077889,115.494822676537,116.115160403707,588519.807856364,0.0,1.0
2021-06-16,133.67,135.44,133.625,135.02,447117,115.167422209419,116.692419122045,115.128651101471,116.330555447863,518949.962093638,0.0,1.0
2021-06-17,134.5,134.8,132.86,133.37,517503,115.882533756018,116.141007809005,114.469542266353,114.908948156432,600644.042238033,0.0,1.0
2021-06-18,132.61,135.21,132.51,134.4,1271923,114.254147222197,116.494255681421,114.167989204535,115.796375738355,1476267.71658431,0.0,1.0
2021-06-21,135.44,135.67,132.76,133.35,828135,116.692419122045,116.890582562669,114.383384248691,114.8917165529,961181.585263843,0.0,1.0
2021-06-22,134.98,135.72,134.53,135.62,511997,116.296092240798,116.9336615715,115.908381161317,116.847503553838,594253.458808443,0.0,1.0
2021-06-23,135.29,136.01,134.19,134.61,638556,116.563182095551,117.183519822721,115.615443901264,115.977307575447,741145.185700085,0.0,1.0
2021-06-24,134.98,135.969,134.07,135.63,519684,116.296092240798,117.14819503548,115.512054280069,116.856119355604,603175.437526796,0.0,1.0
2021-06-25,135.22,135.58,134.29,134.44,726237,116.502871483188,116.813040346773,115.701601918927,115.83083894542,842912.847467206,0.0,1.0
2021-06-28,134.78,135.38,133.27,135.27,444011,116.123776205473,116.640724311448,114.82279013877,116.545950492019,515344.958073965,0.0,1.0
2021-06-29,133.95,134.89,133.66,133.9,319939,116.123776205473,116.938679898143,115.872369747096,116.080430264373,369053.009214664,0.83,1.0
2021-06-30,132.67,134.84,132.48,134.12,513027,115.014120113326,116.895333957043,114.849405537148,116.271152405211,591782.05269871,0.0,1.0
2021-07-01,133.49,134.55,132.264,132.58,546320,115.724993547358,116.643927498666,114.662151071599,114.936097419347,630185.87916495,0.0,1.0
2021-07-02,134.23,135.25,132.82,133.94,536622,116.36651347563,117.250770674059,115.144157936625,116.115107017253,618999.133931129,0.0,1.0
2021-07-06,136.82,137.07,132.82,134.2,544349,118.611833224582,118.82856293008,115.144157936625,116.34050591097,627912.309887178,0.0,1.0
2021-07-07,137.36,138.14,135.7,136.55,617060,119.079969388456,119.756166069608,117.640884143954,118.377765142645,711785.214887844,0.0,1.0
2021-07-08,138.83,138.98,136.12,136.25,448870,120.354340056781,120.484377880079,118.00499004919,118.117689496048,517776.276872111,0.0,1.0
2021-07-09,141.18,141.2,138.92,139.88,779728,122.391599288456,122.408937664896,120.43236275076,121.26460481987,899424.467692065,0.0,1.0
2021-07-12,142.15,142.54,140.72,140.91,475426,123.232510545785,123.570608886361,121.992816630341,122.157531206519,548408.902818637,0.0,1.0
2021-07-13,140.91,143.04,140.21,141.81,338629,122.157531206519,124.004068297356,121.550688031126,122.937758146309,390612.121239837,0.0,1.0
2021-07-14,141.98,142.42,140.42,141.06,437867,123.085134346047,123.466578627723,121.732740983744,122.287569029817,505084.200381316,0.0,1.0
2021-07-15,143.04,143.15,141.02,141.97,538522,124.004068297356,124.099429367775,122.252892276937,123.076465157827,621190.803960441,0.0,1.0
2021-07-16,144.02,144.55,143.03,143.82,818552,124.853648742906,125.31311571856,123.995399109136,124.680264978508,944208.360964687,0.0,1.0
2021-07-19,142.92,144.15,141.41,143.32,604029,123.900038038717,124.966348189764,122.590990617513,124.246805567513,696753.819018391,0.0,1.0
2021-07-20,146.79,147.85,142.93,143.76,754265,127.255013879816,128.173947831125,123.908707226937,124.628249849188,870052.628767668,0.0,1.0
2021-07-21,146.4,147.49,146.085,146.5,499923,126.91691553924,127.861857055209,126.643836110314,127.003607421439,576666.45055971,0.0,1.0
2021-07-22,145.95,146.75,145.385,146.3,335702,126.526802069345,127.220337126936,126.036992934921,126.830223657041,387235.795884157,0.0,1.0
2021-07-23,147.23,147.45,145.8,145.8,328790,127.636458161491,127.827180302329,126.396764246047,126.396764246047,379262.731019631,0.0,1.0
2021-07-26,146.32,147.77,145.76,147.05,318182,126.847562033481,128.104594325366,126.362087493167,127.480412773533,367026.291192822,0.0,1.0
2021-07-27,146.84,147.93,145.15,146.11,555529,127.298359820915,128.243301336884,125.833267011753,126.665509080863,640808.557743864,0.0,1.0
2021-07-28,146.08,147.6,145.71,146.66,695844,126.639501516204,127.957218125627,126.318741552068,127.142314432957,802663.389408507,0.0,1.0
2021-07-29,148.75,149.08,145.86,145.99,713143,128.954174770915,129.240257982172,126.448779375366,126.561478822225,822617.96827012,0.0,1.0
2021-07-30,149.39,152.63,147.06,151.65,704554,129.509002816988,132.317819800234,127.489081961753,131.468239354684,812710.466227091,0.0,1.0
2021-08-02,150.12,151.48,149.54,150.25,458924,130.141853557041,131.320863154946,129.639040640287,130.254553003899,529373.671858792,0.0,1.0
2021-08-03,148.37,150.57,147.23,150.0,724527,128.624745618559,130.531967026936,127.636458161491,130.037823298402,835749.532277321,0.0,1.0
2021-08-04,147.99,149.0,147.29,148.96,588750,128.295316466203,129.170904476412,127.688473290811,129.136227723533,679129.331451102,0.0,1.0
2021-08-05,149.07,149.48,147.12,148.67,506716,129.231588793952,129.587025510967,127.541097091073,128.884821265156,584502.247669767,0.0,1.0
2021-08-06,147.87,149.99,147.605,149.75,560748,128.191286207565,130.029154110182,127.961552719737,129.821093592904,646828.729261215,0.0,1.0
2021-08-09,146.06,147.3,145.56,147.3,697734,126.622163139764,127.697142479031,126.188703728769,127.697142479031,804843.524332402,0.0,1.0
2021-08-10,143.14,146.57,142.74,146.23,1023324,124.090760179555,127.064291738978,123.743992650759,126.769539339502,1180415.02161846,0.0,1.0
2021-08-11,144.29,144.74,143.15,143.61,527217,125.087716824843,125.477830294738,124.099429367775,124.49821202589,608150.367286036,0.0,1.0
2021-08-12,145.02,145.25,143.56,144.72,263386,125.720567564895,125.919958893952,124.45486608479,125.460491918298,303818.527547481,0.0,1.0
2021-08-13,146.0,146.19,144.5,145.19,251647,126.570148010444,126.734862586622,125.26976977746,125.867943764633,290277.467297963,0.0,1.0
2021-08-16,146.88,147.445,144.89,145.88,305403,127.333036573795,127.822845708219,125.607868118036,126.466117751806,352285.579979891,0.0,1.0
2021-08-17,146.67,147.08,144.8825,146.75,446169,127.150983621177,127.506420338193,125.601366226871,127.220337126936,514660.644898865,0.0,1.0
2021-08-18,146.25,146.99,145.36,146.25,479886,126.786877715942,127.428397644214,126.015319964371,126.786877715942,553553.559834806,0.0,1.0
2021-08-19,146.96,147.13,145.1509,145.66,292295,127.402390079554,127.549766279292,125.834047238693,126.275395610968,337165.363798726,0.0,1.0
2021-08-20,146.7,147.62,145.41,146.37,546670,127.176991185837,127.974556502067,126.058665905471,126.89090797458,630589.607854562,0.0,1.0
2021-08-23,144.59,147.45,144.5,146.87,706918,125.347792471439,127.827180302329,125.26976977746,127.324367385575,815437.365147772,0.0,1.0
2021-08-24,142.5,145.135,141.7,144.68,923946,123.535932133482,125.820263229424,122.84239707589,125.425815165418,1065781.45100113,0.0,1.0
2021-08-25,144.22,145.48,141.8,142.33,668041,125.027032507303,126.11935022301,122.929088958089,123.388555933744,770592.335816435,0.0,1.0
2021-08-26,145.71,146.575,144.24,144.47,503007,126.318741552068,127.068626333088,125.044370883743,125.243762212801,580223.877070442,0.0,1.0
2021-08-27,146.76,147.74,145.83,146.46,509431,127.229006315156,128.078586760706,126.422771810706,126.96893066856,587634.028790601,0.0,1.0
2021-08-30,148.79,149.03,146.18,147.41,909928,128.988851523795,129.196912041072,126.726193398403,127.792503549449,1049611.54022698,0.0,1.0
2021-08-31,150.04,150.28,148.36,148.69,1113337,130.072500051281,130.280560568559,128.616076430339,128.902159641596,1284245.96601236,0.0,1.0
2021-09-01,152.51,153.0,150.69,150.94,1585128,132.213789541595,132.63857976437,130.635997285574,130.852726991072,1828461.85801176,0.0,1.0
2021-09-02,153.0,153.364,151.57,152.86,1063780,132.63857976437,132.954138215574,131.398885848925,132.517211129291,1227081.4440952,0.0,1.0
2021-09-03,153.44,153.84,151.55,152.6,608616,133.020024046045,133.366791574841,131.381547472485,132.291812235574,702044.971873365,0.0,1.0
2021-09-07,150.47,153.44,149.28,153.44,723017,130.445275144737,133.020024046045,129.413641746569,133.020024046045,834007.731359286,0.0,1.0
2021-09-08,153.14,154.05,149.03,149.62,871481,132.759948399448,133.548844527459,129.196912041072,129.708394146046,1005262.5204286,0.0,1.0
2021-09-09,150.52,152.99,150.35,152.65,945007,130.488621085836,132.62991057615,130.341244886098,132.335158176674,1090075.53652078,0.0,1.0
2021-09-10,149.83,151.91,149.81,150.47,1106202,129.890447098664,131.693638248401,129.873108722224,130.445275144737,1276015.66829702,0.0,1.0
2021-09-13,150.39,151.55,150.03,150.31,404357,130.375921638978,131.381547472485,130.063830863061,130.306568133218,466430.062127511,0.0,1.0
2021-09-14,151.13,151.885,150.055,150.99,564235,131.01744156725,131.671965277852,130.085503833611,130.896072932171,650851.020520274,0.0,1.0
2021-09-15,151.11,152.75,150.74,151.35,573896,131.00010319081,132.421850058873,130.679343226674,131.208163708087,661995.085864053,0.0,1.0
2021-09-16,150.55,151.55,149.415,150.76,405388,130.514628650496,131.381547472485,129.530675787538,130.696681603114,467619.331496049,0.0,1.0
2021-09-17,148.35,151.14,148.33,151.06,1308622,128.607407242119,131.02611075547,128.59006886568,130.956757249711,1509509.27215661,0.0,1.0
2021-09-20,148.69,149.58,146.12,146.99,698509,128.902159641596,129.673717393166,126.674178269083,127.428397644214,805737.495002252,0.0,1.0
2021-09-21,150.15,151.8,149.675,149.72,837537,130.1678611217,131.598277177983,129.756074681255,129.795086028245,966107.75859968,0.0,1.0
2021-09-22,150.75,151.89,150.55,151.07,976407,130.688012414894,131.676299871962,130.514628650496,130.96542643793,1126295.76753151,0.0,1.0
2021-09-23,151.1,152.77,150.66,151.9,433081,130.99143400259,132.439188435312,130.609989720915,131.684969060182,499563.498928534,0.0,1.0
2021-09-24,149.75,152.02,149.71,150.79,399207,129.821093592904,131.78899931882,129.786416840025,130.722689167773,460489.482837538,0.0,1.0
2021-09-27,147.23,151.45,147.17,151.17,557069,127.636458161491,131.294855590286,127.584443032172,131.052118320129,642584.963978147,0.0,1.0
2021-09-28,148.08,148.65,145.41,146.16,739116,128.373339160182,128.867482888716,126.058665905471,126.708855021963,852578.097570807,0.0,1.0
2021-09-29,150.09,150.72,148.03,148.08,797294,130.835388614632,131.384567739339,129.039660048131,129.083245692949,914629.120814314,0.83,1.0
2021-09-30,147.47,151.06,147.43,150.79,529855,128.55150082617,131.680950124101,128.516632310315,131.445587642084,607832.007777641,0.0,1.0
2021-10-01,149.54,150.54,146.73,148.55,327623,130.355946521634,131.227659417994,127.906433282863,129.492950754238,375838.193249351,0.0,1.0
2021-10-04,151.33,151.55,148.75,149.19,492871,131.916312606118,132.108089443317,129.66729333351,130.050847007908,565405.194827594,0.0,1.0
2021-10-05,151.4,152.19,150.2,152.19,747706,131.977332508863,132.665985696987,130.931277033232,132.665985696987,857743.418873827,0.0,1.0
2021-10-06,152.81,152.85,147.2,150.71,545233,133.20644769273,133.241316208585,128.316138344152,131.375850610375,625473.137172678,0.0,1.0
2021-10-07,152.1,153.94,151.76,152.81,423728,132.587531536315,134.191483265617,132.291149151553,133.20644769273,486086.648218108,0.0,1.0
2021-10-08,150.81,152.33,150.55,151.81,298945,131.463021900011,132.788025502478,131.236376546958,132.334734796371,342939.746846001,0.0,1.0
2021-10-11,151.07,151.79,149.54,150.5,231661,131.689667253065,132.317300538444,130.355946521634,131.19279090214,265753.7831176,0.0,1.0
2021-10-12,154.19,154.69,151.03,152.36,903900,134.409411489707,134.845267937887,131.65479873721,132.814176889369,1036923.97321949,0.0,1.0
2021-10-13,156.75,156.91,153.6,154.44,680788,136.640996504388,136.780470567805,133.895100880855,134.627339713797,780977.318154827,0.0,1.0
2021-10-14,158.48,158.83,156.91,157.62,494191,138.14905981509,138.454159328816,136.780470567805,137.399386724221,566919.454861503,0.0,1.0
2021-10-15,156.91,159.43,156.16,158.63,398304,136.780470567805,138.977187066632,136.126685895536,138.279816749544,456921.082231681,0.0,1.0
2021-10-18,158.93,159.04,155.9401,156.56,501491,138.541330618452,138.637219037052,135.934996229626,136.475371054079,575293.771715692,0.0,1.0
2021-10-19,156.0,159.43,155.9,159.43,415847,135.987211832118,138.977187066632,135.900040542482,138.977187066632,477045.827515659,0.0,1.0
2021-10-20,157.97,157.99,156.09,156.15,328144,137.704486237947,137.721920495874,136.06566599279,136.117968766572,376435.867096067,0.0,1.0
2021-10-21,158.33,158.42,157.05,157.74,244912,138.018302880636,138.096757041309,136.902510373296,137.503992271784,280954.888957995,0.0,1.0
2021-10-22,159.05,159.815,158.16,158.81,324745,138.645936166015,139.31279653173,137.870111688255,138.436725070889,372536.647508755,0.0,1.0
2021-10-25,157.9,159.41,157.31,159.41,332581,137.643466335202,138.959752808705,137.129155726349,138.959752808705,381525.845710045,0.0,1.0
2021-10-26,159.28,159.925,156.471,158.1,428361,138.846430132178,139.40868495033,136.397788606303,137.817808914473,491401.471503787,0.0,1.0
2021-10-27,159.44,159.7565,158.455,159.65,580353,138.985904195595,139.261801327293,138.127266992681,139.168963903831,665761.631408178,0.0,1.0
2021-10-28,162.85,162.99,160.04,160.04,545478,141.958445172182,142.080484977673,139.508931933411,139.508931933411,625754.193012303,0.0,1.0
2021-10-29,163.1,164.24,160.1,162.85,783150,142.176373396272,143.170126098122,139.561234707193,141.958445172182,898403.595117649,0.0,1.0
2021-11-01,161.54,163.64,157.587,163.32,533282,140.816501277951,142.647098360306,137.370620198641,142.368150233471,611763.348032343,0.0,1.0
2021-11-02,161.57,162.8,160.01,161.95,522856,140.842652664842,141.914859527364,139.482780546521,141.173903565458,599802.988097851,0.0,1.0
2021-11-03,163.32,164.2,161.86,162.34,749061,142.368150233471,143.135257582268,141.095449404786,141.513871595039,859297.829741967,0.0,1.0
2021-11-04,160.52,163.32,159.7133,163.32,532482,139.927354123664,142.368150233471,139.224143330171,142.368150233471,610845.614678459,0.0,1.0
2021-11-05,161.38,161.855,159.95,160.73,275500,140.677027214533,141.091090840304,139.430477772739,140.1104138319,316044.423743743,0.0,1.0
2021-11-08,161.86,162.31,159.89,161.77,326533,141.095449404786,141.487720208148,139.378174998957,141.016995244114,374587.781554684,0.0,1.0
2021-11-09,162.95,163.11,161.33,162.35,276564,142.045616461818,142.185090525236,140.633441569715,141.522588724002,317265.009104408,0.0,1.0
2021-11-10,164.6,164.94,162.6,162.6,554387,143.483942740812,143.780325125574,141.740516948092,141.740516948092,635974.30107449,0.0,1.0
2021-11-11,166.37,166.39,163.397,164.81,595833,145.026874567368,145.044308825296,142.435272126491,143.667002449047,683519.771805829,0.0,1.0
2021-11-12,165.65,167.3203,165.0101,166.68,460183,144.399241281989,145.855263332779,143.841432199609,145.29710556524,527906.609987903,0.0,1.0
2021-11-15,167.93,167.95,164.66,165.3,359264,146.38674668569,146.404180943617,143.536245514593,144.094141768264,412135.694562148,0.0,1.0
2021-11-16,165.06,167.93,164.49,167.93,474143,143.884930673137,146.38674668569,143.388054322212,146.38674668569,543921.057013174,0.0,1.0
2021-11-17,166.5,166.55,160.53,164.87,602403,145.140197243895,145.183782888713,139.936071252628,143.719305222829,691056.656974599,0.0,1.0
2021-11-18,165.76,167.07,164.83,167.07,555341,144.495129700589,145.63707359482,143.684436706974,145.63707359482,637068.698098997,0.0,1.0
2021-11-19,166.25,166.64,164.377,165.41,525240,144.922269019805,145.262237049386,143.289550764923,144.190030186863,602537.833492427,0.0,1.0
2021-11-22,166.47,167.68,164.75,166.24,485155,145.114045857004,146.1688184616,143.614699675266,144.913551890842,556553.656629386,0.0,1.0
2021-11-23,167.58,168.91,165.42,166.1,563770,146.081647171964,147.241025324122,144.198747315827,144.791512085351,646738.166148855,0.0,1.0
2021-11-24,170.69,171.17,167.186,167.21,469426,148.792674279642,149.211096469895,145.738192290798,145.759113400311,538509.871725338,0.0,1.0
2021-11-26,166.98,170.4,166.13,168.78,612337,145.558619434148,148.539877539698,144.817663472242,147.127702647595,702452.61089645,0.0,1.0
2021-11-29,168.85,171.56,167.53,168.01,838619,147.188722550341,149.551064499475,146.038061527146,146.456483717398,962035.784375873,0.0,1.0
2021-11-30,165.21,169.82,165.21,168.22,1537100,144.015687607591,148.034284059809,144.015687607591,146.639543425634,1763309.92281854,0.0,1.0
2021-12-01,162.55,168.26,162.48,166.39,674612,141.696931303274,146.674411941488,141.635911400529,145.044308825296,773892.416662846,0.0,1.0
2021-12-02,168.27,169.41,162.58,163.67,692056,146.683129070452,147.676881772302,141.723082690165,142.673249747197,793903.592444281,0.0,1.0
2021-12-03,167.28,170.15,165.741,169.07,737177,145.820133303056,148.321949315608,144.478567155558,147.38049938754,845664.90077002,0.0,1.0
2021-12-06,169.84,171.89,168.42,168.42,731981,148.051718317737,149.838729755274,146.813886004906,146.813886004906,839704.222636544,0.0,1.0
2021-12-07,171.34,172.52,169.83,172.15,694756,149.359287662276,150.387908879981,148.043001188773,150.065375108328,797000.942513641,0.0,1.0
2021-12-08,173.62,173.94,170.68,171.34,480107,151.346793065976,151.625741192812,148.783957150679,149.359287662276,550762.759166379,0.0,1.0
2021-12-09,171.64,174.74,171.63,173.48,1356786,149.620801531184,152.323111509899,149.612084402221,151.224753260486,1556459.70785328,0.0,1.0
2021-12-10,173.69,174.6,171.21,172.05,607095,151.407812968722,152.201071704409,149.24596498575,149.978203818692,696439.163095125,0.0,1.0
2021-12-13,175.75,177.07,172.3,173.19,647962,153.203541535223,154.354202558418,150.196132042782,150.971956520542,743320.424311588,0.0,1.0
2021-12-14,173.47,175.9,172.0401,175.44,630773,151.216036131523,153.334298469677,149.969573861018,152.933310537351,723601.776036701,0.0,1.0
2021-12-15,176.89,177.45,172.89,172.89,834948,154.920815941051,155.411265694723,151.417603414825,151.417603414825,953351.238326805,0.83,1.0
2021-12-16,174.49,177.095,173.39,176.7,472208,152.818888425315,155.10035558302,151.855504980603,154.754413346056,539171.399354001,0.0,1.0
2021-12-17,171.61,175.94,170.7279,174.22,1697572,150.296575406432,154.088802966073,149.524029464086,152.582421579795,1938303.18576595,0.0,1.0
2021-12-20,171.95,172.66,169.33,170.04,416733,150.594348471162,151.216168694567,148.299744266483,148.921564489888,475829.538607964,0.0,1.0
2021-12-21,172.5,174.06,171.39,173.11,667956,151.076040193518,152.442293078746,150.10389871749,151.610280103767,762678.250319561,0.0,1.0
2021-12-22,174.46,174.72,172.06,172.06,960688,152.792614331369,153.020323145573,150.690686815633,150.690686815633,1096922.31665409,0.0,1.0
2021-12-23,173.49,175.51,172.12,175.51,372250,151.943085293759,153.712207619503,150.743235003526,153.712207619503,425038.443672123,0.0,1.0
2021-12-27,176.56,176.64,172.8988,173.36,274751,154.631800907638,154.701865158162,151.425310482383,151.829230886656,313713.196608084,0.0,1.0
2021-12-28,176.79,177.4,176.1,176.56,414718,154.833235627896,155.367475538145,154.228931467122,154.631800907638,473528.793237919,0.0,1.0
2021-12-29,177.66,178.08,175.22,177.17,630088,155.59518435235,155.963021667604,153.458224711352,155.166040817887,719440.222690345,0.0,1.0
2021-12-30,178.18,179.06,177.12,177.85,394666,156.050601980759,156.821308736529,155.122250661309,155.761586947346,450633.236830901,0.0,1.0
2021-12-31,178.68,180.37,178.17,178.17,433388,156.488503546538,157.968610838868,156.041843949444,156.041843949444,494846.369445733,0.0,1.0
2022-01-03,176.45,179.35,174.56,178.8,525874,154.535462563166,157.075291644681,152.880194644524,156.593599922325,600447.727408019,0.0,1.0
2022-01-04,176.32,179.32,176.17,176.33,809789,154.421608156064,157.049017550734,154.290237686331,154.43036618738,924624.462761063,0.0,1.0
2022-01-05,172.87,176.86,172.53,176.32,537055,151.400087352194,154.894541847105,151.102314287464,154.421608156064,613214.295141255,0.0,1.0
2022-01-06,170.96,174.385,170.65,172.61,331353,149.727303370921,152.726929096502,149.455804400138,151.172378537989,378341.87622858,0.0,1.0
2022-01-07,166.89,170.24,166.63,170.03,934162,146.162784625485,149.0967251162,145.93507581128,148.912806458573,1066634.68802589,0.0,1.0
2022-01-10,165.49,168.23,164.78,165.93,1004251,144.936660241306,147.336360821771,144.314840017901,145.322013619191,1146662.94720262,0.0,1.0
2022-01-11,165.66,165.94,162.68,165.7,1476519,145.08554677367,145.330771650506,142.475653441632,145.120578898933,1685902.85510362,0.0,1.0
2022-01-12,168.74,169.83,165.66,165.66,811397,147.783020418865,148.737645832262,145.08554677367,145.08554677367,926460.491820631,0.0,1.0
2022-01-13,168.68,170.22,168.54,169.14,582300,147.730472230971,149.079209053569,147.607859792554,148.133341671487,664875.448623985,0.0,1.0
2022-01-14,165.59,168.67,163.94,168.67,548653,145.024240554461,147.721714199656,143.579165387393,147.721714199656,626456.997276138,0.0,1.0
2022-01-18,164.67,165.48,162.02,164.86,622785,144.218501673429,144.92790220999,141.897623374804,144.384904268425,711101.590711469,0.0,1.0
2022-01-19,162.5,166.76,162.43,165.3,539807,142.318008877952,146.048930218383,142.256702658743,144.77025764631,616356.553830268,0.0,1.0
2022-01-20,158.5,164.0,158.45,162.55,656506,138.814796351725,143.631713575286,138.771006195147,142.361799034529,749604.535933946,0.0,1.0
2022-01-21,157.68,160.55,157.5,159.35,693058,138.096637783849,140.610192771416,137.938993220168,139.559229013548,791339.942765652,0.0,1.0
2022-01-24,157.99,158.205,152.3,156.76,846188,138.368136754631,138.556434427916,133.384816936074,137.290898902817,966185.172797925,0.0,1.0
2022-01-25,155.76,157.19,153.19,156.3,844729,136.41509577126,137.667494249386,134.164281723159,136.8880294623,964519.273296733,0.0,1.0
2022-01-26,154.46,158.33,153.57,155.94,979272,135.276551700236,138.66590981936,134.497086913151,136.57274033494,1118141.69727787,0.0,1.0
2022-01-27,150.51,156.6309,150.3,155.4,1504770,131.817129330588,137.177832718533,131.633210672961,136.099806643899,1718160.10445802,0.0,1.0
2022-01-28,158.33,158.37,149.65,150.91,1615436,138.66590981936,138.700941944623,131.063938637449,132.16745058321,1844519.55216098,0.0,1.0
2022-01-31,160.09,160.34,156.945,157.78,1073712,140.2073233309,140.426274113789,137.452922482154,138.184218097004,1225974.15025409,0.0,1.0
2022-02-01,159.5,162.14,157.91,161.23,784547,139.690599483282,142.002719750591,138.298072504107,141.205738900875,895802.917038637,0.0,1.0
2022-02-02,163.12,164.51,159.95,159.95,816305,142.861006819517,144.07837317238,140.084710892482,140.084710892482,932064.490965136,0.0,1.0
2022-02-03,165.21,166.35,161.4,161.77,1155468,144.69143536447,145.689850934445,141.354625433239,141.678672591915,1319323.89639474,0.0,1.0
2022-02-04,166.24,168.23,162.0,163.0,992877,145.593512589973,147.336360821771,141.880107312173,142.75591044373,1133676.01030987,0.0,1.0
2022-02-07,162.2,167.87,162.0,166.09,1083178,142.055267938485,147.021071694411,141.880107312173,145.46214212024,1236782.51535227,0.0,1.0
2022-02-08,162.21,163.38,160.68,162.14,1046544,142.0640259698,143.088715633721,140.724047178518,142.002719750591,1194953.480173,0.0,1.0
2022-02-09,167.84,167.96,163.95,164.54,773143,146.994797600464,147.099893976251,143.587923418709,144.104647266327,882781.725872388,0.0,1.0
2022-02-10,164.16,168.575,163.5225,165.28,2085869,143.771842076336,147.638512902158,143.213517579968,144.752741583679,2381664.24033291,0.0,1.0
2022-02-11,165.94,167.405,164.56,165.38,1224296,145.330771650506,146.613823238237,144.122163328958,144.840321896835,1397912.33427537,0.0,1.0
2022-02-14,162.03,167.32,161.42,166.22,1122564,141.90638140612,146.539379972054,141.37214149587,145.575996527342,1281753.80922056,0.0,1.0
2022-02-15,162.63,164.14,162.225,162.82,693349,142.431863285054,143.754326013704,142.077163016773,142.59826588005,791672.209218598,0.0,1.0
2022-02-16,163.77,164.41,161.26,162.67,658681,143.430278855028,143.990792859225,141.232012994821,142.466895410316,752087.970762657,0.0,1.0
2022-02-17,161.83,163.745,161.36,163.51,538667,141.731220779809,143.40838377674,141.319593307977,143.202570040824,615054.89143729,0.0,1.0
2022-02-18,161.9,163.26,160.58,161.47,551025,141.792526999018,142.983619257935,140.636466865363,141.415931652448,629165.368500823,0.0,1.0
2022-02-22,163.42,164.42,159.71,160.89,772507,143.123747758984,143.99955089054,139.874518140909,140.907965836145,882055.535274198,0.0,1.0
2022-02-23,162.12,165.42,161.01,163.92,1190252,141.98520368796,144.875354022097,141.013062211932,143.561649324762,1359040.58470821,0.0,1.0
2022-02-24,162.94,163.44,158.7,159.21,561287,142.703362255836,143.141263821615,138.989956978036,139.43661657513,640882.613655866,0.0,1.0
2022-02-25,168.09,168.1,162.665,163.17,720452,147.213748383353,147.222506414669,142.462516394658,142.904796976094,822618.661707103,0.0,1.0
2022-02-28,165.11,167.48,163.5,165.63,951037,144.603855051314,146.679508473104,143.193812009508,145.059272679724,1085902.71686933,0.0,1.0
2022-03-01,163.8,166.79,162.735,164.93,973500,143.456552948975,146.075204312329,142.523822613867,144.446210487634,1111551.17505658,0.0,1.0
2022-03-02,167.11,167.45,162.76,164.6,877649,146.355461314428,146.653234379157,142.545717692156,144.15719545422,1002107.62941678,0.0,1.0
2022-03-03,168.09,169.33,166.14,168.0,550696,147.213748383353,148.299744266483,145.505932276818,147.134926101513,628789.713301448,0.0,1.0
2022-03-04,172.37,172.63,165.94,166.28,587613,150.962185786415,151.18989460062,145.330771650506,145.628544715236,670941.880460734,0.0,1.0
2022-03-07,170.18,173.85,169.95,171.81,760062,149.044176928306,152.258374421119,148.842742208048,150.471736032744,867845.720817522,0.0,1.0
2022-03-08,167.46,170.53,166.16,170.06,792777,146.661992410472,149.350708024351,145.523448339449,148.93908055252,905200.006068653,0.0,1.0
2022-03-09,168.99,171.21,168.53,169.89,973326,148.001971201754,149.94625415381,147.599101761238,148.790194020155,1111352.50027028,0.0,1.0
2022-03-10,168.92,169.385,167.68,168.63,888928,147.940664982545,148.347913438719,146.854669099415,147.686682074394,1014986.09444345,0.0,1.0
2022-03-11,166.17,171.17,165.605,170.07,371366,145.532206370764,149.911222028547,145.037377601435,148.947838583835,424029.084413008,0.0,1.0
2022-03-14,164.59,167.88,163.2,167.05,797684,144.148437422905,147.029829725726,142.931071070041,146.302913126534,910802.86340404,0.0,1.0
2022-03-15,165.75,166.59,163.3,166.41,525234,145.164369055511,145.900043686018,143.018651383197,145.742399122338,599716.969573361,0.0,1.0
2022-03-16,166.66,168.17,162.89,167.05,762741,145.961349905227,147.283812633878,142.659572099259,146.302913126534,870904.627441019,0.0,1.0
2022-03-17,167.77,168.4,166.32,166.32,882501,146.933491381255,147.485247354136,145.663576840498,145.663576840498,1007647.68725075,0.0,1.0
2022-03-18,164.75,168.12,164.63,166.03,1526188,144.288565923954,147.2400224773,144.183469548167,145.409593932346,1742615.37211839,0.0,1.0
2022-03-21,164.94,165.935,163.92,165.28,1833984,144.45496851895,145.326392634849,143.561649324762,144.752741583679,2094059.6509861,0.0,1.0
2022-03-22,162.67,166.21,162.07,164.94,1100572,142.466895410316,145.567238496027,141.941413531382,144.45496851895,1256643.14312725,0.0,1.0
2022-03-23,162.67,164.295,161.3975,163.5,708819,142.466895410316,143.890075499096,141.35243592541,143.193812009508,809335.99625314,0.0,1.0
2022-03-24,163.81,163.985,162.0,162.77,640547,143.465310980291,143.618576528313,141.880107312173,142.554475723472,731382.404241363,0.0,1.0
2022-03-25,164.75,165.18,163.8,164.36,770672,144.288565923954,144.665161270523,143.456552948975,143.947002702647,879960.315545152,0.0,1.0
2022-03-28,168.83,170.88,164.8,166.02,2579307,147.861842700705,149.657239120396,144.332356080532,145.400835901031,2945076.24723335,0.0,1.0
2022-03-29,171.33,171.58,168.64,170.0,902868,150.051350529597,150.270301312486,147.695440105709,148.886532364626,1030902.91352951,0.0,1.0
2022-03-30,169.61,169.79,166.09,168.79,1673491,149.368224086982,149.526742336706,146.268311647939,148.646085393796,1900275.71288998,0.94,1.0
2022-03-31,166.2,170.729,166.16,170.68,1645735,146.365183911659,150.353679206099,146.329957633943,150.310527015896,1868758.33234417,0.0,1.0
2022-04-01,171.6,172.11,166.35,166.7,22117086,151.120731403373,151.569866444258,146.497282453095,146.805512383114,25114303.7911163,0.0,1.0
2022-04-04,168.99,174.56,167.18,171.97,1538845,148.822216782378,153.727475954387,147.228227715711,151.44657447225,1747383.03307408,0.0,1.0
2022-04-05,169.91,173.65,168.9,169.01,1157629,149.632421169855,152.926078136339,148.742957657516,148.839829921236,1314506.18690935,0.0,1.0
2022-04-06,175.21,175.69,169.12,170.7,1080766,154.299902967279,154.722618299876,148.936702184956,150.328140154754,1227227.02489422,0.0,1.0
2022-04-07,172.61,174.58,171.91,174.58,1265721,152.010194915713,153.745089093246,151.393735055676,153.745089093246,1437246.37634431,0.0,1.0
2022-04-08,168.21,169.94,167.0,169.74,2070640,148.135304366908,149.658840878143,147.069709465987,149.482709489561,2351244.73459284,0.0,1.0
2022-04-11,165.74,169.54,164.95,168.06,1174636,145.96008171792,149.306578100979,145.264362733021,148.003205825472,1333817.90657149,0.0,1.0
2022-04-12,165.22,167.0011,164.7,165.61,903001,145.502140107607,147.070678188624,145.044198497294,145.845596315342,1025372.03308256,0.0,1.0
2022-04-13,165.05,166.235,163.645,165.61,591319,145.352428427312,146.396006904661,144.115105422524,145.845596315342,671452.152578287,0.0,1.0
2022-04-14,164.62,166.36,164.16,165.58,675480,144.973745941861,146.506089022525,144.568643748122,145.819176607055,767018.309953815,0.0,1.0
2022-04-18,163.08,165.38,162.25,164.28,737480,143.617534249779,145.643045218473,142.886588987164,144.674322581272,837420.29849106,0.0,1.0
2022-04-19,165.74,166.1,163.77,164.14,769990,145.96008171792,146.277118217368,144.225187540387,144.551030609264,874335.921835346,0.0,1.0
2022-04-20,169.03,169.445,165.75,166.25,767802,148.857443060095,149.222915691402,145.968888287349,146.409216758804,871851.412949543,0.0,1.0
2022-04-21,170.63,172.335,168.9,170.05,1241491,150.266494168751,151.768014256412,148.742957657516,149.755713141863,1409732.82501757,0.0,1.0
2022-04-22,167.07,170.64,166.97,170.64,919527,147.131355451991,150.27530073818,147.0432897577,150.27530073818,1044137.56957556,0.0,1.0
2022-04-25,164.2,166.86,161.95,166.73,874050,144.603870025839,146.94641749398,142.622391904291,146.831932091401,992497.710983495,0.0,1.0
2022-04-26,162.93,165.67,162.73,164.01,986556,143.485435708343,145.898435731917,143.309304319761,144.436545206686,1120250.06779593,0.0,1.0
2022-04-27,161.71,165.2,161.595,163.09,1087897,142.411034237993,145.484526968749,142.309758689558,143.626340819209,1235324.38909194,0.0,1.0
2022-04-28,162.15,163.165,159.64,162.1,1187855,142.798523292873,143.692390089927,140.588074366169,142.754490445727,1348828.2918372,0.0,1.0
2022-04-29,156.89,164.4,156.8,160.89,1363676,138.166267773166,144.780001414421,138.087008648304,141.688895544806,1548475.84065343,0.0,1.0
2022-05-02,150.36,158.57,147.61,157.64,872611,132.415577935963,139.645771437255,129.99377134296,138.826760480348,990863.703539866,0.0,1.0
2022-05-03,152.61,153.4,149.6,151.22,943942,134.397056057511,135.09277504241,131.746278659351,133.172942906866,1071861.19135196,0.0,1.0
2022-05-04,152.79,153.02,148.2,152.28,1126729,134.555574307234,134.758125404104,130.513358939277,134.10643926635,1279418.74423514,0.0,1.0
2022-05-05,150.55,153.45,149.32,152.79,978081,132.582902755116,135.136807889555,131.499694715336,134.555574307234,1110626.57016927,0.0,1.0
2022-05-06,148.81,150.28,147.0,149.65,707044,131.050559674452,132.34512538053,129.456570607785,131.790311506497,802859.735214938,0.0,1.0
2022-05-09,143.37,148.48,142.78,147.8,851240,126.259785905021,130.759942883292,125.740198308704,130.161096162113,966596.592297459,0.0,1.0
2022-05-10,141.56,145.44,140.84,144.14,766440,124.665796838354,128.082745776845,124.031723839459,126.937891751062,870304.840233615,0.0,1.0
2022-05-11,143.5,145.715,141.79,141.99,751200,126.3742713076,128.324926436145,124.868347935223,125.044479323805,852999.577244781,0.0,1.0
2022-05-12,144.22,145.04,142.17,143.91,785983,127.008344306495,127.730482999681,125.202997573529,126.735340654193,892496.228330119,0.0,1.0
2022-05-13,145.99,146.075,142.07,144.08,792347,128.567107095446,128.641962935593,125.114931879238,126.885052334487,899722.651798683,0.0,1.0
2022-05-16,144.21,146.9,143.9,145.98,566457,126.999537737066,129.368504913494,126.726534084764,128.558300526017,643220.95517485,0.0,1.0
2022-05-17,143.17,145.695,142.13,144.66,1136952,126.083654516439,128.307313297287,125.167771295813,127.395833361375,1291027.12373218,0.0,1.0
2022-05-18,138.24,143.235,137.86,142.99,909281,121.742015787892,126.140897217728,121.407366149587,125.925136266715,1032503.07321182,0.0,1.0
2022-05-19,138.0,139.38,137.1422,137.27,664241,121.530658121594,122.74596470281,120.775230595966,120.88777855327,754256.246257524,0.0,1.0
2022-05-20,138.64,139.43,136.71,139.43,1789468,122.094278565057,122.789997549956,120.39461066524,122.789997549956,2031969.44554454,0.0,1.0
2022-05-23,140.84,141.49,137.305,139.65,616619,124.031723839459,124.60415085235,120.918601546272,122.983742077396,700180.705965256,0.0,1.0
2022-05-24,141.23,141.53,138.01,140.6,842570,124.375180047194,124.639377130067,121.539464691023,123.82036617316,956751.669061681,0.0,1.0
2022-05-25,141.6,141.99,139.47,141.13,856880,124.70102311607,125.044479323805,122.825223827672,124.287114352903,973000.90222246,0.0,1.0
2022-05-26,141.9,143.66,141.33,142.35,553628,124.965220198943,126.515176418465,124.463245741485,125.361515823253,628653.421127365,0.0,1.0
2022-05-27,144.98,145.315,141.72,142.35,538037,127.677643583107,127.972663658981,124.80670194922,125.361515823253,610949.592042132,0.0,1.0
2022-05-31,143.49,144.76,142.39,143.88,1665019,126.365464738171,127.483899055666,125.396742100969,126.708920945905,1890655.62181114,0.0,1.0
2022-06-01,143.56,144.35,140.665,143.8,917226,126.427110724174,127.122829709073,123.877608874449,126.638468390473,1041524.74738808,0.0,1.0
2022-06-02,144.66,144.73,140.73,143.29,1088244,127.395833361375,127.457479347379,123.934851575739,126.189333349588,1235718.41312457,0.0,1.0
2022-06-03,143.56,144.825,142.19,143.74,616328,126.427110724174,127.541141756955,125.220610712387,126.585628973898,699850.270825511,0.0,1.0
2022-06-06,139.84,144.32,139.65,144.32,869730,123.151066896549,127.096410000786,122.983742077396,127.096410000786,987592.28210477,0.0,1.0
2022-06-07,142.63,142.81,138.805,139.46,738051,125.608099767268,125.766618016992,122.239586960637,122.816417258243,838068.678095166,0.0,1.0
2022-06-08,139.36,142.39,139.155,142.0,509880,122.728351563952,125.396742100969,122.547816890655,125.053285893234,578976.869602728,0.0,1.0
2022-06-09,134.91,139.3,134.72,138.78,855006,118.809428168002,122.675512147377,118.642103348849,122.217570537064,970872.94534312,0.0,1.0
2022-06-10,133.19,134.58,132.565,133.8,726512,117.294698226196,118.518811376842,116.744287636878,117.831898961372,824965.959615634,0.0,1.0
2022-06-13,126.5,131.285,125.84,130.69,721102,111.403103278128,115.617046749953,110.821869695807,115.093055868921,818822.818357783,0.0,1.0
2022-06-14,126.0,127.57,125.17,126.88,746444,110.962774806673,112.345406207042,110.231829544057,111.737752916434,847599.063414409,0.0,1.0
2022-06-15,128.55,130.19,125.425,126.95,1572314,113.208450011094,114.652727397466,110.4563970645,111.799398902437,1785387.6162088,0.0,1.0
2022-06-16,127.58,128.57,125.94,125.94,1366041,112.354212776471,113.226063149952,110.909935390098,110.909935390098,1551161.33586134,0.0,1.0
2022-06-17,128.58,130.38,127.4,128.37,2945276,113.234869719381,114.820052216619,112.195694526747,113.04993176137,3344407.8579196,0.0,1.0
2022-06-21,130.37,132.43,129.09,129.09,1302951,114.81124564719,116.625398949585,113.684004760265,113.684004760265,1479521.63494498,0.0,1.0
2022-06-22,131.89,133.84,129.64,129.64,791961,116.149844200413,117.867125239088,114.168366078866,114.168366078866,899284.342644246,0.0,1.0
2022-06-23,134.61,134.79,132.51,132.51,535683,118.545231085129,118.703749334853,116.695851505018,116.695851505018,608276.587509606,0.0,1.0
2022-06-24,135.11,135.48,133.47,134.85,1216057,118.985559556584,119.311402625461,117.541282170211,118.756588751427,1380852.11249409,0.0,1.0
2022-06-27,135.55,137.89,133.92,134.74,824714,119.373048611464,121.433785857874,117.937577794521,118.659716487707,936475.896362961,0.0,1.0
2022-06-28,134.78,137.95,134.49,136.52,514629,118.694942765424,121.486625274449,118.43955225198,120.227285846087,584369.434821491,0.0,1.0
2022-06-29,133.92,134.5,132.46,133.18,549634,118.765395320856,119.279761578966,117.470611291821,118.109134922578,619767.947398682,0.94,1.0
2022-06-30,134.48,136.16,132.21,133.38,769904,119.262024811445,120.751913283212,117.248901697808,118.286502597788,868144.659489834,0.0,1.0
2022-07-01,136.06,136.44,133.49,134.44,447271,120.663229445607,121.000228028507,118.384054819154,119.226551276403,504343.307730154,0.0,1.0
2022-07-05,133.91,136.26,131.05,135.35,701103,118.756526937096,120.840597120818,116.220169181588,120.03357419861,790564.570650754,0.0,1.0
2022-07-06,134.73,135.67,133.485,134.95,457634,119.483734405458,120.317362478947,118.379620627274,119.67883884819,516028.638766613,0.0,1.0
2022-07-07,134.16,136.1,133.545,135.12,435589,118.978236531109,120.698702980649,118.432830929837,119.829601372118,491170.670736242,0.0,1.0
2022-07-08,132.74,134.45,132.38,133.9,411821,117.718926037115,119.235419660164,117.399664221737,118.747658553335,464369.845871385,0.0,1.0
2022-07-11,132.79,133.51,131.37,132.53,386347,117.763267955918,118.401791586675,116.503957461924,117.532689978144,435645.333392108,0.0,1.0
2022-07-12,132.56,134.13,131.71,132.15,696795,117.559295129426,118.951631379827,116.805482509782,117.195691395245,785706.86476394,0.0,1.0
2022-07-13,132.35,132.92,130.33,131.89,489348,117.373059070455,117.878556944805,115.58164555083,116.965113417471,551789.382613975,0.0,1.0
2022-07-14,130.5,131.49,129.85,129.85,766107,115.732408074759,116.61037806705,115.155963130326,115.155963130326,863863.157806398,0.0,1.0
2022-07-15,132.08,133.05,130.94,132.32,487745,117.133612708921,117.993845933691,116.122616960222,117.346453919173,549981.83792118,0.0,1.0
2022-07-18,131.14,133.15,130.55,132.64,431288,116.299984635432,118.082529771296,115.776749993562,117.63024219951,486320.858057695,0.0,1.0
2022-07-19,133.83,134.02,131.23,132.17,507465,118.685579867012,118.854079158462,116.379800089277,117.213428162766,572218.133206226,0.0,1.0
2022-07-20,133.93,135.23,132.99,133.9,489738,118.774263704617,119.927153593484,117.940635631128,118.747658553335,552229.14707448,0.0,1.0
2022-07-21,134.58,134.69,133.16,133.9,394399,119.350708649051,119.448260870416,118.091398155057,118.747658553335,444724.778099774,0.0,1.0
2022-07-22,135.84,136.589,134.43,135.34,436630,120.468125002876,121.132366946539,119.217682892643,120.02470581485,492344.503565437,0.0,1.0
2022-07-25,135.85,137.18,135.31,135.89,422109,120.476993386636,121.656488426785,119.998100663568,120.512466921678,475970.606819284,0.0,1.0
2022-07-26,135.0,136.91,134.56,135.9,540454,119.723180766992,121.417042065251,119.332971881529,120.521335305439,609416.568559091,0.0,1.0
2022-07-27,135.81,135.95,134.085,134.96,742854,120.441519851594,120.565677224241,118.911723652905,119.68770723195,837643.047549643,0.0,1.0
2022-07-28,141.33,141.63,136.68,136.86,862715,125.3368676874,125.602919200216,121.213069238759,121.372700146449,972798.452679517,0.0,1.0
2022-07-29,141.1,142.225,138.71,140.15,1062809,125.132894860908,126.130588033966,123.013351142144,124.290398403659,1198424.68334718,0.0,1.0
2022-08-01,138.92,140.81,137.72,140.49,1075516,123.199587201115,124.875711731853,122.135381149853,124.591923451517,1212753.1115514,0.0,1.0
2022-08-02,137.07,139.78,136.915,139.08,1063493,121.558936205419,123.96226820452,121.421476257131,123.341481341284,1199195.96255484,0.0,1.0
2022-08-03,136.3,138.4,135.995,137.24,1400424,120.87607065586,122.738431245568,120.605584951164,121.709698729348,1579119.75599735,0.0,1.0
2022-08-04,137.11,137.91,133.735,136.22,992833,121.594409740462,122.303880441303,118.601330221287,120.805123585775,1119519.66312068,0.0,1.0
2022-08-05,137.28,137.43,135.09,136.28,765655,121.74517226439,121.878198020798,119.802996220837,120.858333888339,863353.482072685,0.0,1.0
2022-08-08,137.99,139.895,137.63,138.36,886136,122.374827511387,124.064254617766,122.055565696008,122.702957710526,999207.999934644,0.0,1.0
2022-08-09,140.91,141.265,137.94,138.4,828165,124.964395569458,125.279223192957,122.330485592585,122.738431245568,933839.831883453,0.0,1.0
2022-08-10,143.35,143.52,141.52,142.41,508712,127.128281207025,127.279043730954,125.50536697885,126.294653133536,573624.251878663,0.0,1.0
2022-08-11,143.36,145.19,143.155,143.78,528007,127.137149590785,128.76006381896,126.955347723695,127.509621708727,595381.31666188,0.0,1.0
2022-08-12,145.72,145.73,144.2,144.2,458540,129.230088158268,129.238956542028,127.882093826669,127.882093826669,517050.245436399,0.0,1.0
2022-08-15,146.23,146.58,144.9,145.83,426634,129.682375730054,129.992769161672,128.502880689905,129.327640379633,481073.002162327,0.0,1.0
2022-08-16,146.71,147.715,145.56,145.65,457302,130.108058150559,130.999330718491,129.088194018099,129.168009471944,515654.275174591,0.0,1.0
2022-08-17,146.56,146.88,145.02,145.91,595869,129.975032394151,130.258820674488,128.609301295031,129.398587449717,671902.587992199,0.0,1.0
2022-08-18,143.82,147.16,143.69,146.26,671231,127.545095243769,130.507135419782,127.429806254882,129.708980881335,756880.868178395,0.0,1.0
2022-08-19,142.3,143.55,141.99,143.42,688490,126.19710091217,127.305648882235,125.922181015594,127.190359893348,776342.136957537,0.0,1.0
2022-08-22,139.2,141.56,139.1,141.32,527937,123.44790194641,125.540840513892,123.359218108805,125.32799930364,595302.384579223,0.0,1.0
2022-08-23,136.04,138.79,134.805,138.62,578699,120.645492678086,123.084298212229,119.550247283662,122.9335356883,652541.67571815,0.0,1.0
2022-08-24,136.72,137.27,135.645,136.08,638622,121.248542773801,121.73630388063,120.295191519546,120.680966213128,720110.921274232,0.0,1.0
2022-08-25,138.19,138.22,136.27,137.57,709121,122.552195186598,122.578800337879,120.849465504578,122.002355393445,799605.676918273,0.0,1.0
2022-08-26,134.7,138.19,134.66,138.19,696191,119.457129254177,122.552195186598,119.421655719135,122.552195186598,785025.793650746,0.0,1.0
2022-08-29,132.49,134.37,132.46,134.37,511695,117.497216443102,119.16447259008,117.470611291821,119.16447259008,576987.886200942,0.0,1.0
2022-08-30,130.39,133.03,130.0,132.65,952709,115.634855853393,117.97610916617,115.288988886733,117.639110583271,1074275.79334294,0.0,1.0
2022-08-31,128.51,131.22,128.02,130.72,1339090,113.967599706416,116.370931705516,113.533048902151,115.927512517491,1509959.46517519,0.0,1.0
2022-09-01,129.1,129.23,125.8,127.87,962800,114.490834348287,114.606123337173,111.564267707316,113.400023145743,1085654.41685821,0.0,1.0
2022-09-02,126.69,130.66,126.41,129.89,856264,112.353553862002,115.874302214927,112.105239116707,115.191436665368,965524.297462281,0.0,1.0
2022-09-06,130.09,130.47,127.34,127.34,1320917,115.368804340578,115.705802923478,112.929998806436,112.929998806436,1489467.56891681,0.0,1.0
2022-09-07,130.93,130.95,129.3525,130.23,690559,116.113748576461,116.131485343982,114.71476103824,115.492961713225,778675.143800579,0.0,1.0
2022-09-08,133.14,133.76,130.34,130.63,993913,118.073661387536,118.623501180688,115.590513934591,115.847697063646,1120737.47239593,0.0,1.0
2022-09-09,134.84,135.52,132.5,133.45,729676,119.581286626824,120.184336722539,117.506084826863,118.348581284112,822783.519189278,0.0,1.0
2022-09-12,135.06,136.02,134.485,135.2,503567,119.776391069555,120.627755910565,119.266459003326,119.900548442203,567822.743803535,0.0,1.0
2022-09-13,132.32,133.82,131.57,132.81,763715,117.346453919173,118.676711483251,116.681325137135,117.781004723439,861165.935781966,0.0,1.0
2022-09-14,130.76,132.295,129.12,131.69,911233,115.962986052533,117.324282959772,114.508571115808,116.787745742261,1027507.40676876,0.0,1.0
2022-09-15,129.13,131.67,128.99,130.87,757929,114.517439499568,116.77000897474,114.393282126921,116.060538273898,854641.635349952,0.0,1.0
2022-09-16,129.0,129.46,127.085,129.46,1160300,114.402150510682,114.810096163665,112.703855020542,114.810096163665,1308355.65006293,0.0,1.0
2022-09-19,127.89,128.49,125.64,127.52,775187,113.417759913264,113.949862938895,111.422373567147,113.089629714125,874101.77652791,0.0,1.0
2022-09-20,124.11,126.989,122.8,126.84,824486,110.065510851788,112.618718536441,108.90375257916,112.48657961841,929691.38713935,0.0,1.0
2022-09-21,122.45,125.865,122.45,124.76,670247,108.593359147542,111.621912201759,108.593359147542,110.641955796222,755771.308616506,0.0,1.0
2022-09-22,122.77,123.36,120.92,122.29,884581,108.877147427879,109.400382069749,107.236496432183,108.451465007374,997454.580098523,0.0,1.0
2022-09-23,121.95,125.03,121.18,121.93,1035589,108.149939959516,110.881402157756,107.467074409956,108.132203191995,1167731.37920626,0.0,1.0
2022-09-26,118.72,121.445,118.06,121.27,1498751,105.285452004869,107.70208657961,104.700138676675,107.546889863801,1689993.39730024,0.0,1.0
2022-09-27,117.32,120.49,117.04,119.56,761722,104.043878278397,106.855155930481,103.795563533102,106.030396240753,858918.626628658,0.0,1.0
2022-09-28,120.36,120.82,117.22,118.83,943203,106.739866941594,107.147812594578,103.955194440791,105.383004226235,1063556.81651841,0.0,1.0
2022-09-29,118.22,119.39,116.77,118.75,736328,105.675660890332,106.721512042774,104.379520573203,106.149422523489,823734.580191907,0.94,1.0
2022-09-30,119.45,120.12,118.33,119.5,1310666,106.775145435207,107.374051650708,105.773988776459,106.819839928901,1466249.96914664,0.0,1.0
2022-10-03,122.12,123.43,120.01,121.29,1133422,109.161831398472,110.332827133257,107.275723764581,108.41990280315,1267966.03599248,0.0,1.0
2022-10-04,123.14,124.35,122.08,122.84,925086,110.073599069831,111.155205817229,109.126075803516,109.805432107667,1034899.29467766,0.0,1.0
2022-10-05,119.42,122.15,118.52,121.56,723639,106.74832873899,109.188648094688,105.943827852496,108.661253069098,809539.31926464,0.0,1.0
2022-10-06,116.37,119.99,116.2742,119.17,817989,104.02196462365,107.257845967103,103.936329973732,106.52485627052,915089.234032388,0.0,1.0
2022-10-07,113.0,115.65,112.4,115.19,816688,101.009555748668,103.378363914455,100.473221824339,102.967174572469,913633.797475809,0.0,1.0
2022-10-10,111.98,114.24,111.66,113.5,2083370,100.097788077308,102.117979192281,99.8117433176658,101.456500685609,2330678.60020863,0.0,1.0
2022-10-11,113.46,114.04,111.24,111.67,731945,101.420745090653,101.939201217505,99.4363095706354,99.8206822164046,818831.291623528,0.0,1.0
2022-10-12,112.14,112.98,110.84,112.98,501029,100.240810457129,100.99167795119,99.0787536210826,100.99167795119,560504.16795093,0.0,1.0
2022-10-13,114.41,114.85,109.66,110.5,560211,102.269940470841,102.663252015349,98.0239635699018,98.7748310639627,626711.428743564,0.0,1.0
2022-10-14,110.68,115.93,110.45,115.72,608665,98.9357312412615,103.628653079142,98.7301365702686,103.440936205627,680917.211151155,0.0,1.0
2022-10-17,115.41,115.76,112.36,112.98,721528,103.163830344723,103.476691800582,100.437466229383,100.99167795119,807177.730816578,0.0,1.0
2022-10-18,115.46,118.46,115.0,116.78,1141146,103.208524838417,105.890194460064,102.797335496432,104.388459471942,1276606.92143675,0.0,1.0
2022-10-19,112.73,114.7375,111.75,114.54,521328,100.76820548272,102.562689404538,99.8921934063152,102.386146154446,583212.781834027,0.0,1.0
2022-10-20,112.27,114.42,111.6,113.33,766850,100.357016140734,102.27887936958,99.7581099252329,101.304539407049,857879.725910415,0.0,1.0
2022-10-21,113.89,113.93,110.77,112.61,698853,101.805117736423,101.840873331378,99.0161813299108,100.660938697854,781811.071385109,0.0,1.0
2022-10-24,113.0,115.29,112.46,115.16,750551,101.009555748668,103.056563559858,100.526855216771,102.940357876253,839645.936182809,0.0,1.0
2022-10-25,116.77,117.465,112.95,113.65,2174386,104.379520573203,105.000774035551,100.964861254974,101.590584166691,2432498.74904277,0.0,1.0
2022-10-26,115.06,117.45,114.365,116.74,914228,102.850968888865,104.987365687443,102.229715426517,104.352703876986,1022752.38450756,0.0,1.0
2022-10-27,114.9,117.29,114.44,115.7,831786,102.707946509044,104.844343307622,102.296757167058,103.423058408149,930524.021250725,0.0,1.0
2022-10-28,114.98,115.36,110.75,110.97,1126612,102.779457698954,103.119135851029,98.9983035324332,99.1949593046872,1260347.64786775,0.0,1.0
2022-10-31,115.55,116.16,113.41,114.38,1085432,103.288974927067,103.834247750135,101.376050596959,102.243123774625,1214279.33318693,0.0,1.0
2022-11-01,115.4,116.67,114.83,116.67,664893,103.154891445985,104.290131585815,102.645374217872,104.290131585815,743819.814304952,0.0,1.0
2022-11-02,111.89,115.92,111.65,114.9,815294,100.017337988659,103.619714180403,99.802804418927,102.707946509044,912074.321257619,0.0,1.0
2022-11-03,110.08,111.57,108.04,110.75,1252238,98.3993973169323,99.7312932290164,96.5758619742129,98.9983035324332,1400886.21270732,0.0,1.0
2022-11-04,111.5,111.88,107.9,110.76,1211169,99.6687209378447,100.00839908992,96.4507173918695,99.007242431172,1354942.07439681,0.0,1.0
2022-11-07,109.64,112.51,108.47,112.11,984601,98.0060857724242,100.571549710466,96.9602346199822,100.213993760913,1101479.08458124,0.0,1.0
2022-11-08,109.85,110.76,108.9,110.25,596489,98.1938026459394,99.007242431172,97.3446072657515,98.5513585954922,667295.846421827,0.0,1.0
2022-11-09,109.37,110.65,108.825,109.61,575448,97.764735506476,98.908914545045,97.2775655252103,97.9792690762077,643757.152657883,0.0,1.0
2022-11-10,116.2,116.56,113.25,114.14,736059,103.87000334509,104.191803699688,101.233028217138,102.028590204893,823433.648267453,0.0,1.0
2022-11-11,115.23,117.0,114.42,116.2,725823,103.002930167425,104.585115244196,102.27887936958,103.87000334509,811982.573253536,0.0,1.0
2022-11-14,111.87,115.57,111.82,114.9,868284,99.9994601911811,103.306852724545,99.9547656974869,102.707946509044,971354.554257547,0.0,1.0
2022-11-15,114.63,114.98,113.0,113.56,954627,102.466596243095,102.779457698954,101.009555748668,101.510134078042,1067946.98977204,0.0,1.0
2022-11-16,114.31,116.08,113.83,114.31,1650048,102.180551483453,103.762736560224,101.75148434399,102.180551483453,1845918.66203173,0.0,1.0
2022-11-17,113.52,114.52,112.6,113.06,1213919,101.474378483086,102.368268356968,100.651999799115,101.063189141101,1358018.51600372,0.0,1.0
2022-11-18,114.82,115.65,113.82,114.92,769759,102.636435319133,103.378363914455,101.742545445251,102.725824306521,861134.0417775,0.0,1.0
2022-11-21,116.25,116.45,114.04,114.28,880357,103.914697838784,104.093475813561,101.939201217505,102.153734787237,984860.692264874,0.0,1.0
2022-11-22,116.83,117.11,115.77,116.61,633523,104.433153965636,104.683443130323,103.485630699321,104.236498193382,708726.005865481,0.0,1.0
2022-11-23,117.38,117.44,115.82,116.59,598217,104.924793396271,104.978426788704,103.530325193015,104.218620395904,669228.970457001,0.0,1.0
2022-11-25,118.13,118.345,117.095,117.51,302532,105.595210801682,105.787397124567,104.670034782215,105.040999079876,338444.375352587,0.0,1.0
2022-11-28,115.21,117.9,114.94,117.55,1293044,102.985052369947,105.38961613069,102.743702103999,105.076754674831,1446536.13132961,0.0,1.0
2022-11-29,117.75,117.895,114.67,115.2,889703,105.255532649607,105.38514668132,102.502351838051,102.976113471208,995316.118904189,0.0,1.0
2022-11-30,120.33,120.36,115.95,116.85,1105313,107.561768524223,107.588585220439,103.64653087662,104.451031763113,1236520.32794578,0.0,1.0
2022-12-01,119.49,122.27,118.22,121.32,568432,106.810901030162,109.295914879554,105.675660890332,108.446719499366,635908.311089144,0.0,1.0
2022-12-02,119.88,120.405,117.86,118.16,619382,107.159518080976,107.628810264764,105.353860535734,105.622027497899,692906.383769767,0.0,1.0
2022-12-05,116.39,118.77,115.75,118.77,1164876,104.039842421128,106.167300320967,103.467752901843,106.167300320967,1303153.81573922,0.0,1.0
2022-12-06,114.63,117.055,113.92,116.99,987186,102.466596243095,104.634279187259,101.831934432639,104.576176345457,1104370.93969173,0.0,1.0
2022-12-07,114.28,115.44,113.58,114.44,1205598,102.153734787237,103.19064704094,101.528011875519,102.296757167058,1348709.76305424,0.0,1.0
2022-12-08,116.21,116.71,114.37,114.5,990751,103.878942243829,104.32588718077,102.234184875886,102.350390559491,1108359.12672031,0.0,1.0
2022-12-09,116.0,117.225,115.575,116.15,799104,103.691225370314,104.786240465819,103.311322173914,103.825308851396,893962.470488252,0.0,1.0
2022-12-12,116.29,116.36,113.8,115.79,703565,103.95045343374,104.013025724911,101.724667647773,103.503508496799,787082.414240281,0.0,1.0
2022-12-13,118.44,120.0,116.4,119.68,892861,105.872316662586,107.266784865842,104.048781319867,106.9807401062,998848.992574949,0.0,1.0
2022-12-14,116.78,119.75,116.27,118.23,820061,104.388459471942,107.043312397371,103.932575636262,105.684599789071,917407.192944931,0.0,1.0
2022-12-15,114.73,116.59,113.87,115.83,1445770,103.396241711933,105.072499095217,102.621197975576,104.387576723552,1604247.78844603,0.94,1.0
2022-12-16,112.2,113.12,110.47,113.12,1596648,101.116171185207,101.94528774038,99.5570715760238,101.94528774038,1771664.25014131,0.0,1.0
2022-12-19,110.39,111.98,109.73,111.98,669660,99.4849744842696,100.917904182884,98.8901734772978,100.917904182884,743064.646527991,0.0,1.0
2022-12-20,109.8,110.74,108.71,109.56,917990,98.9532584325827,99.800399260694,97.9709355574323,98.7369671573202,1018615.28964882,0.0,1.0
2022-12-21,110.52,111.52,110.005,110.35,577980,99.6021322583701,100.503345905297,99.1380072302027,99.4489259383925,641335.161724231,0.0,1.0
2022-12-22,110.16,110.535,108.5933,109.81,713216,99.2776953454764,99.615650463074,97.8657639248359,98.962270569052,791395.028728172,0.0,1.0
2022-12-23,111.31,111.31,109.47,110.12,472118,100.314091039442,100.314091039442,98.6558579290968,99.2416467995993,523869.119836191,0.0,1.0
2022-12-27,111.51,111.6606,110.245,111.36,311070,100.494333768828,100.630056544055,99.3542985054652,100.359151721789,345167.875631607,0.0,1.0
2022-12-28,109.86,112.215,109.79,111.86,438357,99.0073312513983,101.129689389911,98.9442462961134,100.809758545252,486407.414595572,0.0,1.0
2022-12-29,112.94,113.53,109.95,110.57,946311,101.783069283933,102.31478533562,99.0884404796218,99.6471929407165,1050040.69038102,0.0,1.0
2022-12-30,111.88,112.96,110.57,112.34,555484,100.827782818191,101.801093556872,99.6471929407165,101.242341095777,616373.267198211,0.0,1.0
2023-01-03,110.68,113.21,109.975,112.62,556583,99.7463264418785,102.026396968604,99.1109708207949,101.494680916917,617592.733862689,0.0,1.0
2023-01-04,112.75,113.38,111.27,111.61,2109475,101.611838691017,102.179603288581,100.278042493565,100.584455133521,2340704.67884395,0.0,1.0
2023-01-05,109.67,112.2,108.6,111.86,935706,98.8361006584822,101.116171185207,97.8718020562703,100.809758545252,1038273.22543398,0.0,1.0
2023-01-06,114.0,114.35,109.92,109.99,578711,102.738355749676,103.0537805261,99.0614040702139,99.1244890254988,642146.29014255,0.0,1.0
2023-01-09,113.01,114.56,112.69,113.46,1114778,101.846154239218,103.243035391955,101.557765872202,102.251700380335,1236974.16678192,0.0,1.0
2023-01-10,113.39,113.96,112.5,113.96,613174,102.188615425051,102.702307203799,101.386535279286,102.702307203799,680386.944972303,0.0,1.0
2023-01-11,118.28,118.37,114.09,114.41,856586,106.595550158524,106.676659386747,102.819464977899,103.107853344916,950480.502509964,0.0,1.0
2023-01-12,118.33,119.6,117.615,118.86,804532,106.64061084087,107.785152172467,105.996243083317,107.118254073741,892720.61374497,0.0,1.0
2023-01-13,117.95,118.4199,116.49,117.2,795260,106.298149655038,106.721629947729,104.982377730524,105.622239419842,882432.26532546,0.0,1.0
2023-01-17,117.74,119.55,117.6,118.27,706457,106.108894789183,107.740091490121,105.982724878613,106.586538022054,783895.142299413,0.0,1.0
2023-01-18,115.26,118.0534,115.18,117.92,549063,103.873884944804,106.39133514613,103.80178785305,106.27111324563,609248.430571631,0.0,1.0
2023-01-19,114.54,116.54,114.38,114.74,576357,103.225011119017,105.027438412871,103.080816935508,103.405253848402,639534.256904894,0.0,1.0
2023-01-20,114.68,114.94,113.06,114.66,872772,103.351181029586,103.585496577787,101.891214921565,103.333156756648,968440.727652137,0.0,1.0
2023-01-23,114.87,115.6,113.7283,114.6,506014,103.522411622503,104.180297584759,102.493496001806,103.279083937832,561480.623074714,0.0,1.0
2023-01-24,118.03,118.12,114.11,115.18,898745,106.370246746792,106.451355975015,102.837489250838,103.80178785305,997260.752835465,0.0,1.0
2023-01-25,119.27,119.33,117.16,117.66,1782515,107.487751668981,107.541824487797,105.586190873965,106.036797697429,1977905.02405078,0.0,1.0
2023-01-26,119.85,120.48,118.97,119.9,623163,108.010455584199,108.578220181763,107.217387574903,108.055516266545,691470.887202942,0.0,1.0
2023-01-27,121.65,122.22,119.695,119.82,639414,109.632640148667,110.146331927416,107.870767468925,107.983419174791,709503.237307067,0.0,1.0
2023-01-30,119.78,122.03,119.73,120.84,564685,107.947370628914,109.9751013345,107.902309946568,108.902657094657,626582.832966966,0.0,1.0
2023-01-31,123.21,123.22,119.37,119.74,1092822,111.038533437874,111.047545574343,107.577873033674,107.911322083037,1212611.46424754,0.0,1.0
2023-02-01,123.75,124.9,121.18,122.47,915376,111.525188807214,112.56158450118,109.209069734612,110.371635339148,1015714.75656334,0.0,1.0
2023-02-02,126.31,127.6,124.73,124.73,1401994,113.832295743347,114.994861347883,112.408378181203,112.408378181203,1555673.29099,0.0,1.0
2023-02-03,121.74,123.65,120.23,122.5,1328733,109.713749376891,111.435067442521,108.352916770031,110.398671748555,1474381.80117534,0.0,1.0
2023-02-06,122.44,122.77,119.55,120.06,860754,110.34459892974,110.641999433226,107.740091490121,108.199710450054,955105.376993628,0.0,1.0
2023-02-07,123.66,124.42,121.12,121.69,1097664,111.444079578991,112.129001950655,109.154996915796,109.668688694545,1217984.21910596,0.0,1.0
2023-02-08,123.94,124.49,122.7,122.82,794578,111.69641940013,112.19208690594,110.578914477941,110.687060115572,881675.508032314,0.0,1.0
2023-02-09,122.09,124.95,121.81,124.45,805810,110.029174153315,112.606645183526,109.776834332176,112.156038360063,894138.701458534,0.0,1.0
2023-02-10,122.82,122.97,121.09,121.48,581653,110.687060115572,110.822242162611,109.127960506388,109.47943382869,645410.776882217,0.0,1.0
2023-02-13,123.19,124.45,122.93,123.11,777899,111.020509164935,112.156038360063,110.786193616734,110.948412073181,863168.242794071,0.0,1.0
2023-02-14,122.25,123.5,121.17,122.87,1009088,110.173368336824,111.299885395482,109.200057598142,110.732120797918,1119698.97863936,0.0,1.0
2023-02-15,121.47,121.66,120.2,121.66,691712,109.470421692221,109.641652285137,108.325880360623,109.641652285137,767533.872083098,0.0,1.0
2023-02-16,120.05,121.46,119.235,119.94,766271,108.190698313584,109.461409555751,107.456209191339,108.091564812422,850265.641907314,0.0,1.0
2023-02-17,120.05,120.65,117.72,119.94,2437914,108.190698313584,108.73142650174,106.090870516244,108.091564812422,2705145.45392534,0.0,1.0
2023-02-21,118.05,119.74,117.25,119.74,739093,106.38827101973,107.911322083037,105.667300102189,107.911322083037,820108.530890771,0.0,1.0
2023-02-22,117.56,119.33,117.08,118.64,573467,105.946676332736,107.541824487797,105.514093782211,106.919987071417,636327.470134796,0.0,1.0
2023-02-23,118.07,119.0,116.875,117.9,487564,106.406295292669,107.244423984311,105.329344984591,106.253088972691,541008.230026839,0.0,1.0
2023-02-24,116.43,117.055,115.295,116.92,454582,104.928304911709,105.491563441038,103.905427422446,105.369899598703,504410.914714909,0.0,1.0
2023-02-27,114.83,117.89,113.93,117.83,1280095,103.486363076625,106.244076836222,102.675270794391,106.190004017406,1420412.3565649,0.0,1.0
2023-02-28,114.76,116.31,114.48,114.83,1060953,103.423278121341,104.820159274077,103.170938300201,103.486363076625,1177249.15020728,0.0,1.0
2023-03-01,111.96,113.945,111.31,113.66,622457,100.899879909945,102.688788999095,100.314091039442,102.431943109721,690687.499154606,0.0,1.0
2023-03-02,114.0,114.21,111.27,111.44,863551,102.738355749676,102.927610615531,100.278042493565,100.431248813543,958208.969587392,0.0,1.0
2023-03-03,116.13,116.94,114.67,114.92,753171,104.65794081763,105.387923871641,103.342168893117,103.567472304849,835729.688035923,0.0,1.0
2023-03-06,117.19,117.84,116.6,116.94,577188,105.613227283373,106.199016153876,105.081511231686,105.387923871641,640456.346803151,0.0,1.0
2023-03-07,112.02,117.23,111.795,117.13,1402106,100.953952728761,105.64927582925,100.751179658202,105.559154464557,1555797.56784752,0.0,1.0
2023-03-08,113.38,114.815,111.87,111.87,997216,102.179603288581,103.472844871922,100.818770681722,100.818770681722,1106525.63174157,0.0,1.0
2023-03-09,110.79,113.72,110.5,113.65,861388,99.8454599430404,102.486015928536,99.5841079854316,102.422930973252,955808.872776414,0.0,1.0
2023-03-10,106.91,110.9925,105.78,110.85,815693,96.3487509929637,100.027955706543,95.3303795719362,99.899532761856,905105.024520438,0.0,1.0
2023-03-13,108.56,109.81,106.02,106.37,727246,97.8357535103932,98.962270569052,95.5466708471987,95.8620956236231,806962.924362954,0.0,1.0
2023-03-14,108.18,110.37,107.48,110.03,1062200,97.493292324561,99.4669502113311,96.8624427717121,99.1605375713759,1178632.83986207,0.0,1.0
2023-03-15,107.17,108.385,105.69,107.25,992165,96.5830665411647,97.678041122181,95.2492703437128,96.6551636329189,1100920.96739009,0.0,1.0
2023-03-16,105.14,106.52,103.856,106.29,1072738,94.753602837903,95.9972776706622,93.5964445152487,95.789998531869,1190325.96061754,0.0,1.0
2023-03-17,101.72,104.96,101.34,104.96,2214183,91.6714521654127,94.5913843814561,91.3289909795804,94.5913843814561,2456890.22525354,0.0,1.0
2023-03-20,103.34,103.57,101.16,101.91,990839,93.1314182734344,93.3386974122276,91.1667725231336,91.8426827583288,1099449.61816616,0.0,1.0
2023-03-21,102.19,104.02,100.79,103.89,1396640,92.0950225794684,93.7442435533447,90.8333234737706,93.6270857792442,1549732.41335432,0.0,1.0
2023-03-22,99.61,102.26,99.275,101.53,1244082,89.7698913703967,92.1581075347533,89.4679847986762,91.5002215724966,1380451.79879616,0.0,1.0
2023-03-23,98.65,100.8,98.11,100.0,800596,88.9047262693469,90.8423356102399,88.4180709000063,90.1213646926983,888353.169894757,0.0,1.0
2023-03-24,99.89,99.95,97.74,98.16,979153,90.0222311915363,90.0763040103519,88.0846218506433,88.4631315823526,1086482.65962103,0.0,1.0
2023-03-27,100.0,101.38,99.79,100.53,791491,90.1213646926983,91.3650395254575,89.9321098268436,90.5990079255696,878250.12714674,0.0,1.0
2023-03-28,100.51,100.96,98.85,99.05,684473,90.580983652631,90.9865297937482,89.0849689987322,89.2652117281176,759501.370550658,0.0,1.0
2023-03-29,102.64,102.76,100.86,101.52,885261,92.5005687205855,92.6087143582167,90.8964084290555,91.4912094360273,982298.706881127,0.0,1.0
2023-03-30,103.21,103.61,102.5,102.9,672343,93.9154741462609,94.279452342739,93.2694128475122,93.6333910439903,738882.720454888,1.0,1.0
2023-03-31,104.84,104.95,103.07,103.77,902137,95.3986852969091,95.4987793009406,93.7880817774935,94.4250436213302,991418.726428344,0.0,1.0
2023-04-03,103.8,106.05,103.295,104.8,984608,94.4523419860661,96.4997193412554,93.9928195130125,95.3622874772613,1082051.62784717,0.0,1.0
2023-04-04,103.58,104.27,102.8,104.27,608491,94.2521539780031,94.8800163669278,93.5423964948708,94.8800163669278,668711.484245862,0.0,1.0
2023-04-05,103.49,104.365,103.24,103.25,503339,94.1702588837955,94.9664611885914,93.9427725109967,93.9518719659087,553152.913960647,0.0,1.0
2023-04-06,104.56,104.64,103.2,103.88,342073,95.1439005593744,95.2166961986701,93.9063746913489,94.5251376253617,375926.913545862,0.0,1.0
2023-04-10,104.8,104.87,102.79,103.81,478988,95.3622874772613,95.425983661645,93.5332970399589,94.461441440978,526391.970326524,0.0,1.0
2023-04-11,104.55,105.27,103.95,104.83,864837,95.1348011044625,95.7899618581231,94.5888338097454,95.3895858419972,950427.260059292,0.0,1.0
2023-04-12,103.91,106.07,103.73,105.77,1150477,94.5524359900975,96.5179182510793,94.3886458016824,96.2449346037207,1264336.17302594,0.0,1.0
2023-04-13,104.1,104.52,102.54,104.02,560679,94.7253256334246,95.1075027397266,93.3058106671601,94.652529994129,616167.677542455,0.0,1.0
2023-04-14,103.44,105.17,102.94,104.54,841800,94.1247616092358,95.6989673090035,93.6697888636381,95.1257016495505,925110.358966963,0.0,1.0
2023-04-17,106.57,106.6,103.67,103.73,854013,96.9728909966769,97.0001893614127,94.3340490722107,94.3886458016824,938532.042043779,0.0,1.0
2023-04-18,105.95,106.88,105.39,106.42,605352,96.4087247921358,97.2549740989474,95.8991553170665,96.8363991729976,665261.827062687,0.0,1.0
2023-04-19,106.91,107.56,104.88,105.07,508065,97.2822724636833,97.8737370329602,95.4350831165569,95.607972759884,558346.631656629,0.0,1.0
2023-04-20,106.38,106.85,105.92,106.64,1056068,96.8000013533498,97.2276757342115,96.3814264274,97.0365871810605,1160583.80443517,0.0,1.0
2023-04-21,106.79,106.92,105.18,106.87,557768,97.1730790047398,97.2913719185952,95.7080667639155,97.2458746440355,612968.584818586,0.0,1.0
2023-04-24,106.27,107.34,105.77,107.22,369640,96.6999073493183,97.6735490248972,96.2449346037207,97.5643555659538,406222.134816522,0.0,1.0
2023-04-25,104.86,106.13,104.62,105.82,519269,95.416884206733,96.572514980551,95.1984972888462,96.2904318782804,570659.45710432,0.0,1.0
2023-04-26,104.03,105.78,103.86,104.64,770072,94.661629449041,96.2540340586326,94.5069387155378,95.2166961986701,846283.659242584,0.0,1.0
2023-04-27,106.53,107.095,104.32,104.32,927367,96.9364931770291,97.4506123795544,94.9255136414876,94.9255136414876,1019145.66199111,0.0,1.0
2023-04-28,110.05,110.44,106.96,106.96,762045,100.139501306036,100.494380047602,97.327769738243,97.327769738243,837462.25172129,0.0,1.0
2023-05-01,111.27,112.21,109.95,109.95,859851,101.249634805295,102.104983567018,100.048506756917,100.048506756917,944947.810962341,0.0,1.0
2023-05-02,109.31,111.31,107.99,110.79,974172,99.4661416425518,101.286032624942,98.2650135941741,100.812860969521,1070582.80899925,0.0,1.0
2023-05-03,109.19,111.03,108.73,110.15,1147671,99.3569481836084,101.031247887408,98.9383732576586,100.230495855156,1261252.47182938,0.0,1.0
2023-05-04,108.78,110.0,108.1701,108.77,370182,98.9838705322184,100.094004031477,98.4288947771384,98.9747710773064,406817.774890839,0.0,1.0
2023-05-05,110.35,110.88,108.87,109.08,643239,100.412484953395,100.894756063728,99.0657656264259,99.2568541795769,706898.38701776,0.0,1.0
2023-05-08,110.86,111.36,109.67,109.67,522081,100.876557153904,101.331529899502,99.7937220193821,99.7937220193821,573749.75210244,0.0,1.0
2023-05-09,110.57,111.33,108.81,110.18,640989,100.612672961458,101.304231534766,99.0111688969542,100.257794219892,704425.711432495,0.0,1.0
2023-05-10,110.59,111.73,109.35,111.57,844582,100.630871871282,101.668209731244,99.5025394621996,101.522618452653,928167.684957275,0.0,1.0
2023-05-11,110.89,110.9499,109.145,109.71,571017,100.90385551864,100.958361253563,99.3160006365046,99.8301198390299,627528.797631552,0.0,1.0
2023-05-12,110.5,111.2,109.47,111.02,504045,100.548976777074,101.185938620911,99.6117329211431,101.022148432496,553928.784610958,0.0,1.0
2023-05-15,108.84,112.0,107.51,108.18,982293,99.0384672616901,101.913895013867,97.8282397584004,98.4379032375012,1079507.51941166,0.0,1.0
2023-05-16,106.1,109.23,106.01,108.83,769201,96.5452166158151,99.3933460032562,96.4633215216076,99.0293678067781,845326.459049356,0.0,1.0
2023-05-17,106.78,106.99,105.51,106.4,784601,97.1639795498279,97.3550681029789,96.0083487760099,96.8182002631737,862250.549721833,0.0,1.0
2023-05-18,106.95,107.49,105.47,106.51,562529,97.3186702833311,97.8100408485765,95.9719509563621,96.9182942672052,618200.766357005,0.0,1.0
2023-05-19,106.5,108.29,106.47,107.55,514629,96.9091948122932,98.5379972415327,96.8818964475574,97.8646375780482,565560.250564041,0.0,1.0
2023-05-22,106.27,107.305,105.97,106.45,543699,96.6999073493183,97.6417009327054,96.4269237019597,96.8636975377335,597507.219125658,0.0,1.0
2023-05-23,105.87,107.46,105.36,106.44,530503,96.3359291528402,97.7827424838406,95.8718569523306,96.8545980828215,583005.251559814,0.0,1.0
2023-05-24,103.71,105.7,103.55,105.69,818163,94.3704468918585,96.181238419337,94.2248556132673,96.1721389644251,899134.077718565,0.0,1.0
2023-05-25,102.94,104.285,102.02,104.22,1115789,93.6697888636381,94.8936655492957,92.8326390117385,94.8345190923681,1226215.20826965,0.0,1.0
2023-05-26,103.92,104.18,101.74,102.78,498546,94.5615354450095,94.7981212727203,92.5778542742039,93.5241975850469,547885.56548057,0.0,1.0
2023-05-30,104.17,105.24,103.92,104.36,593724,94.7890218178083,95.7626634933872,94.5615354450095,94.9619114611354,652483.039638039,0.0,1.0
2023-05-31,104.47,105.26,103.6,104.47,1581090,95.0620054651669,95.7808624032111,94.270352887827,95.0620054651669,1737565.61826928,0.0,1.0
2023-06-01,104.62,104.75,102.65,104.34,939696,95.1984972888462,95.3167902027015,93.4059046711915,94.9437125513115,1032694.82523143,0.0,1.0
2023-06-02,107.62,108.03,105.67,105.77,754691,97.9283337624319,98.3014114138219,96.1539400546012,96.2449346037207,829380.448941716,0.0,1.0
2023-06-05,108.67,109.83,107.16,107.21,1048563,98.8837765281869,99.9393132979734,97.5097588364821,97.5552561110418,1152336.05764965,0.0,1.0
2023-06-06,109.85,110.06,107.85,109.02,838498,99.9575122077973,100.148600760948,98.1376212254068,99.2022574501052,921481.570174722,0.0,1.0
2023-06-07,113.25,113.85,109.93,110.39,825647,103.051326877861,103.597294172578,100.030307847093,100.448882773043,907358.746198619,0.0,1.0
2023-06-08,113.28,113.48,110.78,113.0,785698,103.078625242597,103.260614340836,100.803761514609,102.823840505062,863456.116440515,0.0,1.0
2023-06-09,113.24,114.04,112.62,113.61,569204,103.042227422949,103.770183815905,102.478061218408,103.378907254691,625536.370593291,0.0,1.0
2023-06-12,111.95,113.04,111.13,112.99,614939,101.868397739307,102.86023832471,101.122242436527,102.81474105015,675797.622989769,0.0,1.0
2023-06-13,112.53,112.82,111.14,111.54,526454,102.396166124201,102.660050316647,101.131341891439,101.495320087917,578555.534473262,0.0,1.0
2023-06-14,111.76,113.57,111.18,112.81,720734,101.69550809598,103.342509435044,101.167739711087,102.650950861735,792062.829008906,0.0,1.0
2023-06-15,112.14,112.35,110.64,111.67,553119,102.041287382634,102.232375935785,100.676369145842,101.613613001773,607859.487575968,0.0,1.0
2023-06-16,113.11,113.36,112.125,112.73,1259398,102.923934509094,103.151420881893,102.027638200266,102.57815522244,1384036.7496582,0.0,1.0
2023-06-20,111.58,112.73,111.065,112.73,1060267,101.531717907565,102.57815522244,101.063095979599,102.57815522244,1165198.36656073,0.0,1.0
2023-06-21,110.95,111.53,109.93,110.8,465245,100.958452248112,101.486220633005,100.030307847093,100.821960424433,511288.867851729,0.0,1.0
2023-06-22,108.28,111.37,107.66,111.37,600272,98.5288977866207,101.340629354414,97.9647315820797,101.340629354414,659679.075074623,0.0,1.0
2023-06-23,105.86,108.28,105.645,107.89,1705654,96.3268296979283,98.5288977866207,96.1311914173213,98.1740190450546,1874457.33453723,0.0,1.0
2023-06-26,108.74,108.79,105.93,105.93,563667,98.9474727125705,98.9929699871303,96.3905258823119,96.3905258823119,619451.390719686,0.0,1.0
2023-06-27,109.74,109.77,108.05,108.99,791334,99.8574182037658,99.8847165685016,98.3196103236458,99.1749590853694,869649.894039871,0.0,1.0
2023-06-28,108.02,109.82,107.3,109.82,1360484,98.29231195891,99.9302138430614,97.6371512052494,99.9302138430614,1495126.92041911,0.0,1.0
2023-06-29,108.61,109.35,106.09,107.01,664845,99.7391252899104,100.418684747737,97.4249498389338,98.2698075432586,723976.826948418,1.0,1.0
2023-06-30,108.87,109.85,107.24,109.41,1125551,99.9778894237414,100.877846543566,98.4810219693398,100.473784163236,1225658.37382942,0.0,1.0
2023-07-03,110.12,111.34,108.365,108.57,338421,101.125793913313,102.246148695135,99.5141360099544,99.7023923462441,368520.42468953,0.0,1.0
2023-07-05,109.53,111.215,108.46,109.56,518619,100.583982994235,102.131358246178,99.6013767511618,100.611532701985,564745.373756533,0.0,1.0
2023-07-06,109.99,110.39,106.42,108.15,535334,101.006411846398,101.373741283061,97.7279966241807,99.316696437748,582947.018745125,0.0,1.0
2023-07-07,108.78,109.85,108.72,109.37,402668,99.8952403004922,100.877846543566,99.8401408849927,100.43705121957,438481.602409081,0.0,1.0
2023-07-10,109.17,109.38,107.76,108.18,539501,100.253386501239,100.446234455487,98.9585502370016,99.3442461454977,587484.634938213,0.0,1.0
2023-07-11,110.94,111.01,108.96,109.68,608378,101.878819258472,101.943101909888,100.060538546991,100.721731532984,662487.608427867,0.0,1.0
2023-07-12,111.18,112.715,111.09,112.22,647307,102.09921692047,103.508843633664,102.016567797221,103.054273455794,704878.983705223,0.0,1.0
2023-07-13,111.93,111.979,110.4,111.04,415198,102.787959614213,102.832957470204,101.382924518977,101.970651617638,452126.030270708,0.0,1.0
2023-07-14,111.95,111.95,110.805,111.78,284629,102.806326086046,102.806326086046,101.754845573598,102.650211075464,309944.122731616,0.0,1.0
2023-07-17,110.75,111.695,110.46,111.47,552347,101.704337776057,102.572153570174,101.438023934477,102.365530762051,601473.168083506,0.0,1.0
2023-07-18,110.62,111.71,109.74,111.68,651277,101.584955709142,102.585928424048,100.776830948483,102.558378716299,709202.078566408,0.0,1.0
2023-07-19,111.39,111.78,110.25,111.53,570106,102.292064874718,102.650211075464,101.245175980229,102.42063017755,620811.667237107,0.0,1.0
2023-07-20,112.12,112.16,110.16,111.71,577864,102.962441096628,102.999174040294,101.162526856979,102.585928424048,629259.669739142,0.0,1.0
2023-07-21,112.9,113.2075,112.085,112.1,501901,103.678733498121,103.961118002555,102.93029977092,102.944074624795,546540.461945621,0.0,1.0
2023-07-24,112.83,114.04,112.5,112.9,770674,103.614450846705,104.72562239261,103.311404061458,103.678733498121,839218.339810998,0.0,1.0
2023-07-25,110.81,113.175,109.56,112.8,868153,101.759437191557,103.931272485826,100.611532701985,103.586901138955,945367.197235066,0.0,1.0
2023-07-26,111.85,112.225,110.41,110.97,724701,102.71449372688,103.058865073752,101.392107754894,101.906368966222,789156.465742161,0.0,1.0
2023-07-27,108.79,112.25,108.25,112.13,1010133,99.9044235364088,103.081823163543,99.4085287969138,102.971624332544,1099975.00791295,0.0,1.0
2023-07-28,108.51,110.27,108.47,110.02,884825,99.6472929307447,101.263542452062,99.6105599870784,101.033961554147,963522.017770508,0.0,1.0
2023-07-31,109.09,109.935,108.17,108.82,1407543,100.179920613906,100.955904048856,99.3350629095812,99.9319732441585,1532730.95974769,0.0,1.0
2023-08-01,108.41,109.18,107.8,108.73,1476741,99.5554605715789,100.262569737155,98.9952831806679,99.8493241209093,1608083.48322486,0.0,1.0
2023-08-02,107.19,108.4,106.91,107.93,744602,98.4351057897569,99.5462773356624,98.1779751840928,99.1146652475834,810827.476027413,0.0,1.0
2023-08-03,106.49,106.95,104.42,106.95,988021,97.7922792755967,98.2147081277591,95.8913494408659,98.2147081277591,1075896.34958284,0.0,1.0
2023-08-04,108.54,111.32,106.74,107.0,1495484,99.6748426384944,102.227782223302,98.0218601735111,98.260624307342,1628493.50009721,0.0,1.0
2023-08-07,109.9,110.215,108.3,108.89,906459,100.923762723148,101.213034654521,99.4544449764966,99.9962558955745,987080.162412049,0.0,1.0
2023-08-08,108.62,109.22,107.27,108.77,693654,99.748308525827,100.299302680821,98.5085716770895,99.8860570645756,755348.12162245,0.0,1.0
2023-08-09,108.64,108.82,107.6,108.32,750962,99.7666749976601,99.9319732441585,98.8116184623364,99.4728114483298,817753.13933148,0.0,1.0
2023-08-10,107.7,109.81,107.2,108.86,801875,98.9034508215022,100.841113599899,98.4442890256735,99.9687061878248,873194.380809455,0.0,1.0
2023-08-11,107.86,108.18,107.0,107.1,614880,99.0503825961674,99.3442461454977,98.260624307342,98.3524566665077,669567.901321425,0.0,1.0
2023-08-14,106.08,107.72,105.67,107.64,730896,97.4157666030172,98.9218172933353,97.0392539304377,98.8483514060027,795902.453818996,0.0,1.0
2023-08-15,106.02,106.385,104.88,105.03,810326,97.3606671875177,97.6958552984727,96.3137782930283,96.4515268317769,882397.019265849,0.0,1.0
2023-08-16,105.94,106.5,105.2,106.0,805987,97.2872013001852,97.8014625115133,96.6076418423587,97.3423007156846,877672.105260134,0.0,1.0
2023-08-17,106.34,107.91,105.9,106.1,562091,97.6545307368481,99.0962987757502,97.2504683565189,97.4341330748503,612083.806956904,0.0,1.0
2023-08-18,106.19,106.95,105.47,105.47,510370,97.5167821980995,98.2147081277591,96.8555892121062,96.8555892121062,555762.701335896,0.0,1.0
2023-08-21,105.12,106.24,104.56,105.92,527302,96.5341759550261,97.5626983776824,96.019914743698,97.268834828352,574200.646471816,0.0,1.0
2023-08-22,105.11,105.74,104.88,105.54,485506,96.5249927191095,97.1035365818537,96.3137782930283,96.9198718635222,528687.278003773,0.0,1.0
2023-08-23,106.6,107.01,105.31,105.74,475381,97.893294870679,98.2698075432586,96.708657437441,97.1035365818537,517661.752696592,0.0,1.0
2023-08-24,106.62,108.4,106.5,106.73,448343,97.9116613425122,99.5462773356624,97.8014625115133,98.0126769375945,488218.972128142,0.0,1.0
2023-08-25,107.16,107.84,106.75,106.85,440256,98.4075560820072,99.0320161243342,98.0310434094277,98.1228757685934,479412.708112421,0.0,1.0
2023-08-28,107.88,108.77,107.55,107.55,350053,99.0687490680005,99.8860570645756,98.7657022827536,98.7657022827536,381186.983738728,0.0,1.0
2023-08-29,108.3,108.465,107.35,108.18,318442,99.4544449764966,99.6059683691201,98.5820375644221,99.3442461454977,346764.47702413,0.0,1.0
2023-08-30,108.32,109.11,107.35,108.88,644650,99.4728114483298,100.198287085739,98.5820375644221,99.9870726596579,701985.668076465,0.0,1.0
2023-08-31,107.62,108.555,107.26,108.38,773758,98.8299849341696,99.6886174923693,98.4993884411729,99.5279108638292,842576.63314901,0.0,1.0
2023-09-01,106.74,108.08,106.17,108.0,471395,98.0218601735111,99.252413786332,97.4984157262664,99.1789478989994,513321.234783068,0.0,1.0
2023-09-05,105.27,106.92,105.1856,106.57,460369,96.6719244937747,98.1871584200094,96.5944179826388,97.8657451629293,501314.573841145,0.0,1.0
2023-09-06,104.76,105.51,104.26,104.74,528390,96.2035794620294,96.8923221557725,95.7444176662007,96.1852129901963,575385.414030751,0.0,1.0
2023-09-07,103.99,104.83,103.67,104.52,842845,95.4964702964532,96.2678621134454,95.2026067471229,95.9831818000316,917808.284200587,0.0,1.0
2023-09-08,102.99,104.36,102.005,104.2,838334,94.5781467047958,95.8362500253665,93.6735979670133,95.6893182507013,912896.072382246,0.0,1.0
2023-09-11,101.75,103.215,101.5,103.08,578006,93.4394254511407,94.7847695129187,93.2098445532263,94.660795828045,629414.299328636,0.0,1.0
2023-09-12,103.46,103.59,101.1775,101.77,689656,95.0097587928748,95.1291408597903,92.9136851949168,93.4577919229738,750994.536419673,0.0,1.0
2023-09-13,102.07,103.995,101.835,103.42,607949,93.733289000471,95.5010619144115,93.5174829564315,94.9730258492085,662020.452837072,0.0,1.0
2023-09-14,103.42,103.71,102.75,102.94,608352,94.9730258492085,95.2393396907892,94.357749042798,94.532230525213,662459.295967818,0.0,1.0
2023-09-15,102.87,103.77,102.53,102.86,1043226,94.4679478737969,95.2944391062886,94.1557178526334,94.4587646378804,1136011.32485029,0.0,1.0
2023-09-18,101.95,102.83,101.11,102.82,521393,93.6230901694721,94.4312149301306,92.8516983524799,94.4220316942141,567766.095455507,0.0,1.0
2023-09-19,101.97,102.45,101.6,102.14,434903,93.6414566413053,94.0822519653008,93.301676912392,93.797571651887,473583.608164832,0.0,1.0
2023-09-20,102.2,103.435,102.04,102.8,321464,93.8526710673865,94.9868007030834,93.7057392927213,94.4036652223809,350055.256034333,0.0,1.0
2023-09-21,99.21,101.61,99.16,101.55,769428,91.1068835283308,93.3108601483086,91.060967348748,93.2557607328092,837861.519610236,0.0,1.0
2023-09-22,97.95,99.75,97.82,99.41,553544,89.9497958028425,91.6027782678258,89.8304137359271,91.2905482466623,602776.630186487,0.0,1.0
2023-09-25,97.7,97.7914,97.0,97.37,568984,89.7202149049282,89.8041496812057,89.077388390768,89.4171681196812,619589.875691956,0.0,1.0
2023-09-26,96.4,97.395,96.04,96.76,570596,88.5263942357736,89.4401262094727,88.1957977427769,88.8569907287702,621345.248214936,0.0,1.0
2023-09-27,94.88,97.084,94.73,96.55,825408,87.1305423764543,89.1545275724672,86.9927938377057,88.6641427745222,898820.423975271,0.0,1.0
2023-09-28,94.62,95.37,94.1,94.17,485829,87.8101018342808,88.5061235672729,87.3275267660729,87.3924887944855,523506.282531764,1.0,1.0
2023-09-29,94.58,96.51,94.12,96.1,807150,87.7729806751879,89.5640766014208,87.3460873456194,89.1835847207185,869746.548570615,0.0,1.0
2023-10-02,93.05,94.8,92.57,94.14,488377,86.353096339884,87.9771470501989,85.9076424307691,87.3646479251658,526251.886453908,0.0,1.0
2023-10-03,92.51,93.1,91.82,92.77,1304738,85.8519606921297,86.3994977887502,85.211620697777,86.0932482262336,1405923.77165202,0.0,1.0
2023-10-04,93.71,93.77,91.99,93.04,638313,86.965595464917,87.0212772035564,85.3693856239219,86.3438160501108,687815.807046715,0.0,1.0
2023-10-05,94.22,94.24,93.03,93.58,609504,87.4388902433517,87.4574508228981,86.3345357603376,86.8449516978651,656772.595354004,0.0,1.0
2023-10-06,95.79,96.09,92.96,93.38,741240,88.8958957377484,89.1743044309453,86.269573731925,86.6593459024005,798725.059360074,0.0,1.0
2023-10-09,97.42,98.23,95.12,95.12,843310,90.4085829707845,91.160286442416,88.2741163229422,88.2741163229422,908710.849129761,0.0,1.0
2023-10-10,96.31,98.3,96.22,97.31,645747,89.3784708059563,91.2252484708286,89.2949481979972,90.306499783279,695826.332775605,0.0,1.0
2023-10-11,97.42,97.99,96.37,96.97,944090,90.4085829707845,90.9375594878585,89.4341525445956,89.9909699309893,1017306.59609742,0.0,1.0
2023-10-12,96.59,97.415,96.17,97.13,683170,89.6383189196066,90.4039428258979,89.2485467491311,90.1394545673609,736151.582217664,0.0,1.0
2023-10-13,96.47,97.23,95.62,97.1,441593,89.5269554423279,90.2322574650932,88.7381308116036,90.1116136980412,475839.667500395,0.0,1.0
2023-10-16,96.86,97.37,95.5,97.1,1316713,89.8888867434838,90.3621815219184,88.6267673343248,90.1116136980412,1418827.46355456,0.0,1.0
2023-10-17,97.58,97.94,96.3,96.3,775789,90.5570676071562,90.8911580389924,89.369190516183,89.369190516183,835953.422745524,0.0,1.0
2023-10-18,95.34,97.23,95.18,97.12,1055209,88.4782826979532,90.2322574650932,88.3297980615815,90.1301742775877,1137043.15897993,0.0,1.0
2023-10-19,94.04,96.115,93.97,94.49,742554,87.2718450274336,89.1975051553783,87.206882999021,87.6894580672288,800140.963423533,0.0,1.0
2023-10-20,92.85,94.73,92.76,94.46,674447,86.1674905444195,87.9121850217863,86.0839679364604,87.6616171979091,726752.091239306,0.0,1.0
2023-10-23,91.83,92.94,91.4,92.07,896423,85.2209009875502,86.2510131523785,84.8218485273015,85.4436279421077,965942.898233683,0.0,1.0
2023-10-24,93.69,93.75,92.0,92.0,792765,86.9470348853706,87.00271662401,85.3786659136951,85.3786659136951,854245.954999175,0.0,1.0
2023-10-25,91.49,93.53,91.44,93.0,700183,84.9053711352605,86.7985502489989,84.8589696863944,86.3066948910179,754483.983916025,0.0,1.0
2023-10-26,89.87,92.27,89.34,91.92,1341483,83.4019641919976,85.6292337375722,82.9101088340165,85.3044235955093,1445518.4404586,0.0,1.0
2023-10-27,83.98,89.0,83.39,89.0,3526842,77.9358735155665,82.5945789817268,77.388336418946,82.5945789817268,3800357.62479575,0.0,1.0
2023-10-30,83.93,85.71,82.81,84.85,1421793,77.8894720667003,79.5413636463349,76.8500796120988,78.7432587258373,1532056.68652897,0.0,1.0
2023-10-31,84.88,84.945,82.895,83.11,1068684,78.771099595157,78.8314214786829,76.9289620751713,77.1284883052957,1151563.17972203,0.0,1.0
2023-11-01,84.68,85.07,83.35,84.7,1420335,78.5854937996924,78.9474251008483,77.3512152598531,78.6040543792389,1530485.61489692,0.0,1.0
2023-11-02,87.58,87.82,86.12,86.52,1045193,81.2767778339284,81.4995047884859,79.9218555270372,80.2930671179663,1126250.39254187,0.0,1.0
2023-11-03,90.57,92.489,88.825,88.88,1377732,84.0515844761235,85.8324720836059,82.4321739106953,82.4832155044481,1484578.64319555,0.0,1.0
2023-11-06,88.01,90.0,87.6,89.78,788335,81.6758302941772,83.5226079590496,81.2953384134749,83.3184415840386,849472.397159657,0.0,1.0
2023-11-07,86.64,88.03,86.25,88.03,573556,80.404430595245,81.6943908737237,80.0424992940892,81.6943908737237,618036.735937519,0.0,1.0
2023-11-08,87.88,88.18,86.83,87.11,470618,81.5551865271253,81.8335952203221,80.5807561009364,80.8406042145867,507115.630546003,0.0,1.0
2023-11-09,87.11,88.31,86.69,88.15,907299,80.8406042145867,81.9542389873741,80.4508320441112,81.8057543510024,977662.359873099,0.0,1.0
2023-11-10,88.44,88.75,86.76,87.91,968507,82.074882754426,82.3625717373961,80.5157940725238,81.583027396445,1043617.19694788,0.0,1.0
2023-11-13,86.65,87.81,85.3,87.81,1052435,80.4137108850183,81.4902244987127,79.1608717656325,81.4902244987127,1134054.02817929,0.0,1.0
2023-11-14,89.98,92.09,89.0,89.66,1351572,83.5040473795031,85.4621885216542,82.5945789817268,83.2070781067598,1456389.86823352,0.0,1.0
2023-11-15,88.89,90.62,88.83,89.52,1413789,82.4924957942213,84.0979859249897,82.4368140555819,83.0771540499346,1523431.95584105,0.0,1.0
2023-11-16,87.57,89.505,87.52,89.37,1356674,81.2674975441552,83.0632336152748,81.2210960952891,82.9379497033362,1461887.54139316,0.0,1.0
2023-11-17,87.35,88.625,86.78,88.35,1306401,81.0633311691442,82.2465681152307,80.5343546520702,81.991360146467,1407715.74155882,0.0,1.0
2023-11-20,88.6,88.88,86.495,87.09,1760220,82.2233673907977,82.4832155044481,80.2698663935332,80.8220436350403,1896729.56665424,0.0,1.0
2023-11-21,87.7,88.69,87.51,88.32,1040889,81.3881413112072,82.3068899987567,81.2118158055159,81.9635192771473,1121612.60632487,0.0,1.0
2023-11-22,88.42,88.9,87.9,88.76,503642,82.0563221748796,82.5017760839945,81.5737471066717,82.3718520271693,542700.726277894,0.0,1.0
2023-11-24,88.73,88.75,87.97,88.0,186081,82.3440111578496,82.3625717373961,81.6387091350843,81.666550004404,200512.057863556,0.0,1.0
2023-11-27,88.34,89.16,88.115,88.67,848261,81.9820798566938,82.7430636180984,81.7732733367961,82.2883294192103,914045.811852888,0.0,1.0
2023-11-28,89.4,89.69,87.609,88.1,1255126,82.9657905726559,83.2349189760795,81.3036906742708,81.7593529021363,1352464.23405965,0.0,1.0
2023-11-29,89.75,91.61,89.55,90.35,1881191,83.2906007147189,85.0167346125392,83.1049949192543,83.8474181011125,2027082.17735502,0.0,1.0
2023-11-30,90.26,90.34,89.0146,89.65,1913713,83.7638954931535,83.8381378113393,82.6081282047957,83.1977978169866,2062126.34170194,0.0,1.0
2023-12-01,92.62,93.18,90.33,90.33,795627,85.9540438796352,86.473740106936,83.8288575215661,83.8288575215661,857329.910425068,0.0,1.0
2023-12-04,93.04,93.23,91.55,91.83,804120,86.3438160501108,86.5201415558021,84.9610528738999,85.2209009875502,866481.564314692,0.0,1.0
2023-12-05,93.04,93.1,91.41,92.61,1087363,86.3438160501108,86.3994977887502,84.8311288170747,85.944763589862,1171690.78398487,0.0,1.0
2023-12-06,93.39,94.53,92.92,93.49,893552,86.6686261921738,87.7265792263217,86.2324525728321,86.761429089906,962849.244834753,0.0,1.0
2023-12-07,93.4,94.08,92.7219,93.4,667365,86.677906481947,87.3089661865265,86.0486100324244,86.677906481947,719120.864011434,0.0,1.0
2023-12-08,93.65,94.35,92.85,93.01,1075360,86.9099137262777,87.5595340104036,86.1674905444195,86.3159751807911,1158756.92061066,0.0,1.0
2023-12-11,93.42,93.94,92.78,93.25,698017,86.6964670614935,87.1790421297013,86.1025285160069,86.5387021353486,752150.005071691,0.0,1.0
2023-12-12,94.1,94.57,92.81,93.6,753919,87.3275267660729,87.7637003854146,86.1303693853266,86.8635122774115,812387.348264647,0.0,1.0
2023-12-13,98.11,98.84,94.14,94.22,1136454,91.0489229651373,91.7263841185829,87.3646479251658,87.4388902433517,1224588.91669364,0.0,1.0
2023-12-14,101.61,102.4,99.39,99.4,1430460,95.2250533630897,95.9654115183583,93.1445532305628,93.1539248527814,1526373.94747146,1.0,1.0
2023-12-15,98.95,100.98,98.0,100.2,2253274,92.7322018529449,94.6346411633186,91.8418977421788,93.9036546302686,2404358.54907849,0.0,1.0
2023-12-18,99.44,99.96,98.58,99.47,1201963,93.1914113416558,93.6787356970224,92.3854518308571,93.2195262083115,1282555.96732844,0.0,1.0
2023-12-19,98.47,100.195,98.07,99.87,1901321,92.2823639864526,93.8989688191593,91.907499097709,93.5943910970551,2028806.70566139,0.0,1.0
2023-12-20,96.79,98.98,96.78,98.25,940568,90.7079314537295,92.7603167196006,90.6985598315109,92.0761882976436,1003634.13938547,0.0,1.0
2023-12-21,97.24,98.11,96.39,97.85,854956,91.129654453566,91.9449855865833,90.3330665649859,91.7013234089,912281.758759009,0.0,1.0
2023-12-22,97.79,98.57,97.55,97.86,1602751,91.6450936755885,92.3760802086385,91.4201747423423,91.7106950311186,1710217.25227118,0.0,1.0
2023-12-26,98.46,98.89,97.76,98.09,693348,92.272992364234,92.6759721196333,91.6169788089327,91.9262423421462,739837.761091847,0.0,1.0
2023-12-27,98.88,99.54,98.0669,98.52,762151,92.6666004974147,93.2851275638417,91.9045938948212,92.3292220975455,813254.07941454,0.0,1.0
2023-12-28,100.43,100.51,98.45,98.54,810966,94.1192019412961,94.1941749190449,92.2636207420154,92.3479653419827,865342.179917749,0.0,1.0
2023-12-29,99.29,100.3,99.22,100.0,753517,93.0508370083769,93.9973708524545,92.9852356528468,93.7162221858968,804041.160030238,0.0,1.0
2024-01-02,100.38,100.6,98.71,99.16,960283,94.0723438302032,94.2785195190121,92.5072829196987,92.9290059195352,1024671.05224874,0.0,1.0
2024-01-03,97.81,99.76,97.64,99.76,657256,91.6638369200256,93.4913032526506,91.5045193423096,93.4913032526506,701325.752009357,0.0,1.0
2024-01-04,97.81,99.01,97.1811,97.38,840233,91.6638369200256,92.7884315862564,91.0744555986985,91.2608571646263,896571.565094998,0.0,1.0
2024-01-05,98.19,98.69,96.3,97.02,996849,92.019958564332,92.4885396752615,90.2487219650186,90.923478764757,1063688.8435629,0.0,1.0
2024-01-08,99.25,99.3299,97.43,97.74,872907,93.0133505195026,93.0882297810291,91.3077152757192,91.5982355644955,931436.393443698,0.0,1.0
2024-01-09,98.1,98.82,97.6941,98.0,770056,91.9356139643647,92.6103707641032,91.5552198185122,91.8418977421788,821689.118531162,0.0,1.0
2024-01-10,98.53,99.02,98.035,98.53,740541,92.3385937197641,92.797803208475,91.8746984199439,92.3385937197641,790195.104675744,0.0,1.0
2024-01-11,99.22,99.62,97.3,98.19,1131517,92.9852356528468,93.3601005415904,91.1858841868776,92.019958564332,1207386.48401288,0.0,1.0
2024-01-12,99.22,100.6925,98.77,100.32,694929,92.9852356528468,94.3652070245341,92.5635126530102,94.0161140968916,741524.768915172,0.0,1.0
2024-01-16,99.51,100.16,98.64,99.0,1332506,93.2570126971859,93.8661681413942,92.4416815641686,92.7790599640378,1421852.02190163,0.0,1.0
2024-01-17,96.58,99.24,95.9,97.92,1093256,90.5111273871391,93.003978897284,89.873857076275,91.7669247644301,1166560.04104754,0.0,1.0
2024-01-18,95.76,96.84,95.16,96.3,1180443,89.7426543652148,90.7547895648224,89.1803570320994,90.2487219650186,1259593.02719059,0.0,1.0
2024-01-19,98.74,99.165,95.74,96.21,1708358,92.5353977863545,92.9336917306446,89.7239111207776,90.1643773650513,1822905.32007498,0.0,1.0
2024-01-22,99.18,99.87,98.51,98.98,888949,92.9477491639724,93.5943910970551,92.3198504753269,92.7603167196006,948554.027537163,0.0,1.0
2024-01-23,98.36,99.7175,97.67,99.37,825815,92.1792761420481,93.4514738582216,91.5326342089654,93.1258099861256,881186.822023088,0.0,1.0
2024-01-24,97.58,99.39,97.37,99.39,1093420,91.4482896089981,93.1445532305628,91.2514855424077,93.1445532305628,1166735.03743149,0.0,1.0
2024-01-25,95.86,98.64,95.83,98.48,960792,89.8363705874007,92.4416815641686,89.8082557207449,92.2917356086712,1025214.18126966,0.0,1.0
2024-01-26,95.75,96.46,94.775,96.26,976793,89.7332827429962,90.398667920516,88.8195495766837,90.2112354761443,1042288.06626714,0.0,1.0
2024-01-29,96.29,96.55,95.51,95.8,1355591,90.2393503428,90.4830125204833,89.50836380975,89.7801408540891,1446484.89704486,0.0,1.0
2024-01-30,95.06,95.77,94.8025,95.77,1087053,89.0866408099135,89.7520259874333,88.8453215377848,89.7520259874333,1159941.12293996,0.0,1.0
2024-01-31,93.84,95.7988,93.2397,95.67,2795040,87.9433028992455,89.7790162594229,87.3807244174636,89.6583097652475,2982450.56704881,0.0,1.0
2024-02-01,95.55,95.6,92.51,93.14,2641381,89.5458502986244,89.5927084097173,86.6968771441731,87.2872893439443,2818488.55874762,0.0,1.0
2024-02-02,96.57,98.6425,94.8,96.74,3131805,90.5017557649205,92.4440244697232,88.8429786322301,90.6610733426365,3341796.03803033,0.0,1.0
2024-02-05,93.88,95.62,93.84,95.55,1189501,87.9807893881199,89.6114516541545,87.9433028992455,89.5458502986244,1269258.37625047,0.0,1.0
2024-02-06,95.32,95.56,93.58,93.94,1341839,89.3303029875968,89.555221920843,87.6996407215622,88.0370191214314,1431810.81001997,0.0,1.0
2024-02-07,94.69,95.69,93.65,95.54,1339428,88.7398907878257,89.6770530096846,87.7652420770923,89.5364786764058,1429238.14976567,0.0,1.0
2024-02-08,93.95,94.92,92.88,94.44,1193776,88.04639074365,88.9554380988532,87.0436271662609,88.5056002323609,1273820.01979552,0.0,1.0
2024-02-09,93.46,94.1038,93.25,93.56,713414,87.5871812549391,88.1905262933719,87.3903771883488,87.680897477125,761249.208898821,0.0,1.0
2024-02-12,94.19,94.43,93.31,93.67,715789,88.2713096768962,88.4962286101423,87.4466069216603,87.7839853215295,763783.455312732,0.0,1.0
2024-02-13,91.89,92.15,90.5,92.15,734423,86.1158365666206,86.3594987443039,84.8131810782366,86.3594987443039,783666.885913506,0.0,1.0
2024-02-14,93.84,94.53,91.95,92.27,1347136,87.9433028992455,88.5899448323282,86.1720662999321,86.471958210927,1437462.97981133,0.0,1.0
2024-02-15,97.37,97.71,94.57,94.86,1332907,91.2514855424077,91.5701206978397,88.6274313212026,88.8992083655417,1422279.90940141,0.0,1.0
2024-02-16,96.16,97.14,96.065,96.42,966788,90.1175192539583,91.0359382313801,90.0284888428817,90.3611814316417,1031612.21979506,0.0,1.0
2024-02-20,94.49,95.82,94.305,95.26,768099,88.5524583434539,89.7988840985263,88.37908333241,89.2740732542853,819600.899486098,0.0,1.0
2024-02-21,95.41,95.81,94.26,94.43,782792,89.4146475875641,89.7895124763077,88.3369110324263,88.4962286101423,835279.08161646,0.0,1.0
2024-02-22,94.76,95.82,94.61,95.82,971922,88.8054921433558,89.7988840985263,88.6649178100769,89.7988840985263,1037090.4602536,0.0,1.0
2024-02-23,94.85,95.31,94.08,94.41,801527,88.8898367433231,89.3209313653782,88.1682218324917,88.4774853657051,855270.28438052,0.0,1.0
2024-02-26,92.58,94.87,92.26,94.67,765460,86.7624784997032,88.9085799877603,86.4625865887084,88.7211475433885,816784.951576071,0.0,1.0
2024-02-27,93.23,94.2,92.69,93.36,983839,87.3716339439116,88.2806812991148,86.8655663441077,87.4934650327532,1049806.50847027,0.0,1.0
2024-02-28,93.77,94.47,92.45,92.49,876813,87.8777015437154,88.5337150990167,86.6406474108616,86.6781338997359,935604.295124852,0.0,1.0
2024-02-29,94.48,94.95,93.65,94.74,1595158,88.5430867212353,88.983552965509,87.7652420770923,88.7867488989186,1702115.13310451,0.0,1.0
2024-03-01,95.8,95.87,93.03,93.98,885480,89.7801408540891,89.8457422096192,87.1842014995398,88.0745056103058,944852.427196169,0.0,1.0
2024-03-04,96.74,96.79,92.99,95.0,1639876,90.6610733426365,90.7079314537295,87.1467150106654,89.0304110766019,1749831.52516234,0.0,1.0
2024-03-05,96.69,97.29,96.3001,96.33,1273660,90.6142152315436,91.176512564659,90.2488156812408,90.2768368316744,1359060.33159718,0.0,1.0
2024-03-06,98.27,98.72,96.86,97.46,1644900,92.0949315420808,92.5166545419173,90.7735328092596,91.335830142375,1755192.38999749,0.0,1.0
2024-03-07,98.74,99.1895,98.07,98.49,936294,92.5353977863545,92.9566522050801,91.907499097709,92.3011072308897,999073.56289155,0.0,1.0
2024-03-08,101.17,101.26,99.12,99.78,2252524,94.8127019854718,94.8970465854391,92.8915194306609,93.5100464970878,2403558.26073725,0.0,1.0
2024-03-11,99.98,102.0,99.93,101.17,1020376,93.6974789414596,95.5905466296147,93.6506208303667,94.8127019854718,1088793.35530189,0.0,1.0
2024-03-12,98.19,100.14,97.98,99.92,990556,92.019958564332,93.847424896957,91.8231544977417,93.6412492081481,1056973.89085437,0.0,1.0
2024-03-13,99.03,100.065,98.36,98.45,1080274,92.8071748306936,93.7771377303176,92.1792761420481,92.2636207420154,1152707.58338631,0.0,1.0
2024-03-14,97.92,98.81,96.84,98.52,1296656,91.7669247644301,92.6009991418846,90.7547895648224,92.3292220975455,1383598.23919058,0.0,1.0
2024-03-15,98.49,98.92,96.85,96.85,1664741,92.3011072308897,92.7040869862891,90.764161187041,90.764161187041,1776363.75130209,0.0,1.0
2024-03-18,97.46,98.77,97.32,98.45,982267,91.335830142375,92.5635126530102,91.2046274313147,92.2636207420154,1048129.10410704,0.0,1.0
2024-03-19,97.08,98.25,96.225,97.34,1193802,90.9797084980686,92.0761882976436,90.1784347983792,91.2233706757519,1273847.76312468,0.0,1.0
2024-03-20,98.36,98.55,96.52,96.73,862300,92.1792761420481,92.3573369642013,90.4548976538276,90.651701720418,920118.182196386,0.0,1.0
2024-03-21,99.7,100.87,98.57,98.88,1084090,93.4350735193391,94.5315533189141,92.3760802086385,92.6666004974147,1156779.45046652,0.0,1.0
2024-03-22,98.22,100.065,97.89,99.88,819074,92.0480734309878,93.7771377303176,91.7388098977744,93.6037627192737,873993.830412064,0.0,1.0
2024-03-25,97.5,99.0437,97.35,98.58,1001185,91.3733166312494,92.8200139531331,91.2327422979705,92.3854518308571,1068315.57722636,0.0,1.0
2024-03-26,96.3,97.66,96.28,97.5,853099,90.2487219650186,91.5232625867468,90.2299787205814,91.3733166312494,910300.24482611,0.0,1.0
2024-03-27,97.16,97.48,96.19,96.19,1577791,92.019958564332,92.3230296505876,91.10127433412,91.10127433412,1665923.08833554,1.03,1.0
2024-03-28,98.4,98.725,97.67,97.67,1216725,93.1943590235722,93.5021655955505,92.5029781080518,92.5029781080518,1284688.70062958,0.0,1.0
2024-04-01,96.42,98.67,96.3,98.41,857337,91.3191066773662,93.4500752526003,91.2054550200203,93.2038299950177,905226.042476045,0.0,1.0
2024-04-02,95.65,96.22,94.8,95.8,585099,90.5898418760638,91.1296872484565,89.7848093031976,90.7319064477461,617781.400110682,0.0,1.0
2024-04-03,95.88,96.16,94.76,95.32,805337,90.80767421931,91.0728614197835,89.7469254174157,90.2772998183628,850321.431793485,0.0,1.0
2024-04-04,95.87,97.5265,95.46,96.93,861268,90.7982032478645,92.3670696678091,90.4098934185996,91.8021262210859,909376.619872067,0.0,1.0
2024-04-05,96.62,96.805,94.83,95.44,673837,91.5085261062759,91.6837390780173,89.813222217534,90.3909514757086,711476.118240471,0.0,1.0
2024-04-08,102.13,102.35,97.23,98.11,1804887,96.7270313727381,96.9353927445387,92.0862553644505,92.9197008516531,1905704.19348105,0.0,1.0
2024-04-09,103.58,104.89,102.75,102.78,1683952,98.1003222323334,99.3410194916919,97.3142316023582,97.3426445166946,1778014.01861768,0.0,1.0
2024-04-10,100.8,101.665,99.94,101.44,1019997,95.4673921704886,96.286631200523,94.6528886261769,96.0735343429996,1076971.88812269,0.0,1.0
2024-04-11,99.94,101.67,98.71,101.67,1233360,94.6528886261769,96.2913666862458,93.4879591383822,96.2913666862458,1302252.89675852,0.0,1.0
2024-04-12,97.94,99.71,97.74,99.71,1018469,92.7586943370799,94.4350562829307,92.5692749081702,94.4350562829307,1075358.53725494,0.0,1.0
2024-04-15,96.62,98.77,95.97,98.52,540769,91.5085261062759,93.5447849670551,90.8929129623193,93.308010680918,570975.219503799,0.0,1.0
2024-04-16,95.05,96.13,94.75,95.96,606721,90.0215835893347,91.0444485054471,89.7374544459702,90.8834419908738,640611.15957565,0.0,1.0
2024-04-17,95.32,96.2,94.84,95.27,843012,90.2772998183628,91.1107453055655,89.8226931889795,90.2299449611354,890100.878090898,0.0,1.0
2024-04-18,95.29,96.06,94.875,95.53,562484,90.2488869040264,90.9781517053287,89.8558415890387,90.476190218718,593903.173753257,0.0,1.0
2024-04-19,96.29,96.92,95.6472,95.71,668369,91.1959840485749,91.7926552496404,90.5871900040591,90.6466677047367,705702.68725562,0.0,1.0
2024-04-22,98.07,98.185,95.985,96.4,537276,92.8818169658712,92.9907331374943,90.9071194194876,91.3001647344752,567287.107866988,0.0,1.0
2024-04-23,98.6,99.15,98.01,98.37,820105,93.3837784524819,93.9046818819836,92.8249911371983,93.1659461092357,865914.341227332,0.0,1.0
2024-04-24,98.86,99.43,97.12,97.78,1088914,93.6300237100645,94.1698690824572,91.9820746785501,92.6071587939521,1149738.44686134,0.0,1.0
2024-04-25,98.21,98.94,97.28,98.21,596293,93.014410566108,93.7057914816284,92.1336102216779,93.014410566108,629600.673418001,0.0,1.0
2024-04-26,99.62,100.21,98.51,98.7,873103,94.3498175399214,94.908604855205,93.2985397094725,93.4784881669367,921872.698091838,0.0,1.0
2024-04-29,100.28,101.125,99.61,100.43,646581,94.9749016553234,95.7751987424668,94.3403465684759,95.1169662270056,682697.655379628,0.0,1.0
2024-04-30,99.68,100.545,99.345,99.88,950813,94.4066433685943,95.2258823986287,94.0893658251705,94.596062797504,1003923.41532533,0.0,1.0
2024-05-01,98.55,100.07,98.0,98.84,1258639,93.3364235952545,94.7760112549682,92.8155201657528,93.6110817671735,1328943.92855552,0.0,1.0
2024-05-02,100.53,101.28,98.19,99.34,1173480,95.2116759414605,95.9219987998719,92.995468623217,94.0846303394478,1239028.12584175,0.0,1.0
2024-05-03,105.08,105.36,100.7647,102.03,2124797,99.5209679491562,99.7861551496297,95.433959641286,96.6323216582832,2243483.69354755,0.0,1.0
2024-05-06,105.98,108.165,105.14,106.67,1675158,100.37335537925,102.442762640088,99.5777937778291,101.026852408988,1768728.80426493,0.0,1.0
2024-05-07,105.99,107.21,105.32,107.01,844219,100.382826350695,101.538284867044,99.7482712638478,101.348865438135,891375.298573475,0.0,1.0
2024-05-08,104.17,106.06,103.66,105.87,823046,98.659109547617,100.449123150814,98.1760900038973,100.269174693349,869019.61930459,0.0,1.0
2024-05-09,106.83,106.94,104.42,104.61,767168,101.178387952116,101.282568638016,98.8958838337542,99.0758322912184,810020.391694588,0.0,1.0
2024-05-10,106.64,107.465,106.35,107.38,629947,100.998439494652,101.779794638904,100.723781322733,101.699291381618,665134.515108594,0.0,1.0
2024-05-13,106.74,107.68,106.04,107.06,684847,101.093149209107,101.983420524982,100.430181207923,101.396220295362,723101.113694604,0.0,1.0
2024-05-14,106.91,107.73,106.39,107.31,606545,101.25415572368,102.03077538221,100.761665208515,101.632994581499,640425.328585647,0.0,1.0
2024-05-15,108.01,108.61,107.41,108.61,842323,102.295962582683,102.864220869412,101.727704295954,102.864220869412,889373.391999356,0.0,1.0
2024-05-16,106.52,108.4,106.52,108.14,774947,100.884787837306,102.665330469057,100.884787837306,102.419085211475,818233.910281119,0.0,1.0
2024-05-17,106.5,107.17,106.165,107.05,833836,100.865845894415,101.500400981263,100.548568350991,101.386749323917,880412.326021222,0.0,1.0
2024-05-20,105.57,106.62,105.38,106.39,1269524,99.9850455499849,100.979497551761,99.8050970925207,100.761665208515,1340436.94177244,0.0,1.0
2024-05-21,105.92,106.23,105.4,105.45,895458,100.316529550577,100.610129665387,99.8240390354117,99.8713938926391,945476.40139585,0.0,1.0
2024-05-22,105.36,106.75,105.2,105.71,901004,99.7861551496297,101.102620180552,99.634619606502,100.117639150222,951332.189296726,0.0,1.0
2024-05-23,104.01,105.18,103.78,105.04,674024,98.5075740044893,99.615677663611,98.2897416612431,99.4830840633742,711673.563667349,0.0,1.0
2024-05-24,103.6,104.64,103.35,104.21,573182,98.1192641752244,99.1042452055548,97.8824898890873,98.696993433399,605198.741543296,0.0,1.0
2024-05-28,101.51,104.29,101.38,103.94,794583,96.139831143118,98.7727612049628,96.0167085143267,98.4412772043709,838966.735961173,0.0,1.0
2024-05-29,99.4,100.09,98.345,100.06,987253,94.1414561681207,94.7949531978592,93.142268680622,94.7665402835227,1042398.87711904,0.0,1.0
2024-05-30,101.01,101.1,100.06,100.18,779002,95.6662825708438,95.7515213138531,94.7665402835227,94.8801919408685,822515.414056461,0.0,1.0
2024-05-31,102.65,102.79,100.66,101.8,1447650,97.2195218879033,97.3521154881401,95.3347985702518,96.4144893150371,1528512.68566555,0.0,1.0
2024-06-03,103.64,105.36,102.57,103.6,1042480,98.1571480610063,99.7861551496297,97.1437541163394,98.1192641752244,1100710.74123761,0.0,1.0
2024-06-04,106.38,106.83,103.62,103.76,1005665,100.752194237069,101.178387952116,98.1382061181153,98.2707997183521,1061839.33273226,0.0,1.0
2024-06-05,107.24,107.47,105.14,106.23,816785,101.566697781381,101.784530124627,99.5777937778291,100.610129665387,862408.89300683,0.0,1.0
2024-06-06,106.98,107.33,106.105,106.77,470306,101.320452523798,101.65193652439,100.491742522318,101.121562123443,496576.304455238,0.0,1.0
2024-06-07,106.69,106.8,105.58,105.58,407178,101.045794351879,101.14997503778,99.9945165214304,99.9945165214304,429922.107086609,0.0,1.0
2024-06-10,107.53,108.88,106.31,106.51,859087,101.8413559533,103.11993709844,100.685897436951,100.875316865861,907073.793797093,0.0,1.0
2024-06-11,106.2,107.46,106.16,106.89,617023,100.58171675105,101.775059153182,100.543832865269,101.235213780789,651488.607638186,0.0,1.0
2024-06-12,107.4,108.98,107.325,108.24,718704,101.718233324509,103.214646812895,101.647201038668,102.513794925929,758849.294538439,0.0,1.0
2024-06-13,106.99,108.215,106.68,107.27,750929,101.329923495244,102.490117497316,101.036323380434,101.595110695717,792874.315293161,0.0,1.0
2024-06-14,108.04,108.34,106.13,106.75,441541,102.32437549702,102.608504640384,100.515419950932,101.102620180552,466204.5520267,0.0,1.0
2024-06-17,108.5,109.05,106.29,107.37,652399,102.760040183512,103.280943613014,100.66695549406,101.689820410172,688840.636628688,0.0,1.0
2024-06-18,109.62,109.77,108.44,108.94,745768,103.820788985406,103.962853557089,102.703214354839,103.176762927113,787425.032682921,0.0,1.0
2024-06-20,109.37,109.645,108.435,109.24,782761,103.584014699269,103.84446641402,102.698478869116,103.460892070478,826484.383894074,0.0,1.0
2024-06-21,109.7,111.2,108.56,110.5,1256323,103.89655675697,105.317202473793,102.816866012185,104.654234472609,1326498.56166436,0.0,1.0
2024-06-24,111.1,111.93,109.47,109.78,609457,105.222492759338,106.008583389313,103.678724413724,103.972324528534,643499.986783871,0.0,1.0
2024-06-25,109.92,111.025,109.6,110.97,572564,104.104918128771,105.151460473497,103.801847042515,105.099370130547,604546.221362491,0.0,1.0
2024-06-26,108.68,109.98,108.44,108.64,734530,102.930517669531,104.161743957444,102.703214354839,102.892633783749,775559.301628097,0.0,1.0
2024-06-27,109.74,109.77,108.355,108.77,490997,103.934440642752,103.962853557089,102.622711097552,103.01575641254,518423.060217408,0.0,1.0
2024-06-28,109.11,110.055,108.43,109.03,1338779,104.313279500572,105.216735179501,103.663173826844,104.236796480133,1400341.13958807,1.03,1.0
2024-07-01,109.19,109.53,107.775,108.77,591493,104.38976252101,104.714815357874,103.036969097004,103.988226663708,618692.093077626,0.0,1.0
2024-07-02,108.93,110.15,108.54,109.83,479297,104.141192704585,105.307558766272,103.768337979947,105.001626684518,501336.895171754,0.0,1.0
2024-07-03,107.5,109.0,107.44,109.0,494027,102.774058714247,104.208115347469,102.716696448918,104.208115347469,516744.236477623,0.0,1.0
2024-07-05,107.72,108.42,107.34,107.83,508799,102.984387020452,103.653613449289,102.62109267337,103.089551173555,532195.509102904,0.0,1.0
2024-07-08,108.03,108.335,107.39,107.86,403848,103.280758724652,103.572350240074,102.668894561144,103.11823230622,422418.46379452,0.0,1.0
2024-07-09,108.01,108.46,106.885,107.77,868936,103.261637969542,103.691854959509,102.186095494626,103.032188908227,908892.975217797,0.0,1.0
2024-07-10,108.98,109.1,107.705,108.64,576627,104.188994592359,104.303719123017,102.97004645412,103.863941755495,603142.497975584,0.0,1.0
2024-07-11,109.19,111.69,108.9,110.79,723095,104.38976252101,106.779856909713,104.11251157192,105.91942292978,756345.65251654,0.0,1.0
2024-07-12,108.65,110.09,108.28,109.94,742939,103.87350213305,105.250196500943,103.519768163522,105.106790837621,777102.154951958,0.0,1.0
2024-07-15,109.29,110.57,108.77,109.32,709655,104.485366296558,105.709094623574,103.988226663708,104.514047429223,742287.630306704,0.0,1.0
2024-07-16,111.23,111.48,108.92,109.97,596430,106.340079542192,106.579088981062,104.13163232703,105.135471970286,623856.115075391,0.0,1.0
2024-07-17,112.96,113.25,111.08,111.08,726694,107.994024859175,108.271275808264,106.19667387887,106.19667387887,760110.148196092,0.0,1.0
2024-07-18,112.97,115.66,112.47,112.58,903946,108.00358523673,110.575326798975,107.525566358989,107.630730512092,945512.867893864,0.0,1.0
2024-07-19,112.65,113.55,112.07,113.55,551007,107.697653154976,108.558087134909,107.143151256796,108.558087134909,576344.393138079,0.0,1.0
2024-07-22,113.47,114.16,112.53,113.03,766297,108.48160411447,109.141270165752,107.582928624318,108.060947502059,801534.244444324,0.0,1.0
2024-07-23,113.0,113.955,112.58,113.19,459828,108.032266369394,108.945282425879,107.630730512092,108.213913542936,480972.636659603,0.0,1.0
2024-07-24,113.08,114.44,112.18,113.21,845105,108.108749389833,109.408960737287,107.248315409899,108.233034298045,883966.135390216,0.0,1.0
2024-07-25,110.91,114.43,109.6,113.08,783645,106.034147460438,109.399400359732,104.781738000757,108.108749389833,819679.971326484,0.0,1.0
2024-07-26,113.01,113.49,111.05,111.43,756273,108.041826746949,108.50072486958,106.167992746205,106.531287093288,791049.302879484,0.0,1.0
2024-07-29,113.44,113.745,112.05,113.17,800746,108.452922981806,108.744514497228,107.124030501687,108.194792787826,837567.340211187,0.0,1.0
2024-07-30,111.79,114.29,111.01,113.77,1150699,106.875460685262,109.265555073965,106.129751235986,108.768415441115,1203612.50735398,0.0,1.0
2024-07-31,110.75,112.23,110.51,111.78,1848988,105.881181419561,107.296117297673,105.651732358245,106.865900307707,1934011.48584246,0.0,1.0
2024-08-01,115.07,115.98,112.2,112.37,1985308,110.01126452324,110.881258880729,107.267436165009,107.429962583441,2076599.99682796,0.0,1.0
2024-08-02,118.2,121.285,115.95,115.96,2342878,113.003662697897,115.953039173557,110.852577748064,110.862138125619,2450612.42254012,0.0,1.0
2024-08-05,114.96,118.54,114.6101,116.61,1284166,109.906100370138,113.328715534761,109.571582759495,111.483562666682,1343216.82657127,0.0,1.0
2024-08-06,117.22,117.889,114.76,114.9,861346,112.066745697525,112.706334955942,109.714892819041,109.848738104809,900953.958210905,0.0,1.0
2024-08-07,117.9,120.14,116.81,117.1,959991,112.716851371253,114.858375943531,111.674770217778,111.952021166868,1004135.02970565,0.0,1.0
2024-08-08,118.79,119.0,117.43,118.0,634667,113.567724973631,113.768492902282,112.267513626177,112.812455146801,663851.397459138,0.0,1.0
2024-08-09,119.33,119.625,117.77,118.93,458764,114.083985361591,114.366016499458,112.59256646304,113.701570259399,479859.709901324,0.0,1.0
2024-08-12,119.54,120.885,119.18,120.67,1079912,114.284753290242,115.570624071365,113.940579698269,115.365075953936,1129570.45243079,0.0,1.0
2024-08-13,119.58,120.97,119.35,120.31,827140,114.322994800461,115.651887280581,114.103106116701,115.020902361963,865175.036506314,0.0,1.0
2024-08-14,119.82,120.35,119.1,119.65,574518,114.552443861777,115.059143872182,113.86409667783,114.389917443345,600936.518151138,0.0,1.0
2024-08-15,119.81,120.66,118.56,119.65,821029,114.542883484222,115.355515576381,113.34783628987,114.389917443345,858783.029532776,0.0,1.0
2024-08-16,119.64,120.31,118.73,119.75,464050,114.38035706579,115.020902361963,113.510362708302,114.485521218893,485388.780243677,0.0,1.0
2024-08-19,119.41,120.5599,118.605,120.06,517469,114.16046838203,115.259816197058,113.390857988867,114.781892923092,541264.1886088,0.0,1.0
2024-08-20,119.85,120.206,118.77,119.76,531686,114.581124994441,114.921474435393,113.548604218522,114.495081596448,556134.940227647,0.0,1.0
2024-08-21,120.23,120.46,119.17,120.0,531071,114.944419341524,115.164308025285,113.931019320714,114.724530657764,555491.660193491,0.0,1.0
2024-08-22,120.99,121.285,120.15,120.76,556415,115.67100803569,115.953039173557,114.867936321086,115.451119351929,582001.073503469,0.0,1.0
2024-08-23,122.6,123.545,121.15,121.52,817889,117.210228822015,118.113684500945,115.823974076567,116.177708046095,855498.6404153,0.0,1.0
2024-08-26,122.91,124.44,122.56,124.04,748986,117.506600526214,118.969338292101,117.171987311796,118.586923189908,783427.218962591,0.0,1.0
2024-08-27,123.92,124.28,121.54,122.09,633070,118.472198659251,118.816372251224,116.196828801205,116.72264956672,662180.961337921,0.0,1.0
2024-08-28,124.73,125.35,124.0,124.02,714318,119.24658924119,119.839332649589,118.548681679689,118.567802434799,747165.052744538,0.0,1.0
2024-08-29,123.95,125.0028,123.32,124.54,651017,118.500879791915,119.507396340886,117.898576005962,119.064942067649,680953.232513515,0.0,1.0
2024-08-30,125.2,125.24,123.465,124.55,938872,119.695926986267,119.734168496486,118.037201480507,119.074502445204,982044.897931125,0.0,1.0
2024-09-03,126.6,127.23,124.87,124.92,733086,121.034379843941,121.636683629894,119.380434526958,119.428236414732,766796.076616127,0.0,1.0
2024-09-04,125.42,127.145,124.65,126.65,968658,119.906255292473,121.555420420678,119.170106220752,121.082181731715,1013200.57126016,0.0,1.0
2024-09-05,124.13,126.56,123.1901,126.42,1154380,118.672966587902,120.996138333721,117.774386701525,120.862293047954,1207462.77370476,0.0,1.0
2024-09-06,122.17,124.425,120.74,124.35,2652907,116.799132587158,118.954997725769,115.43199859682,118.883294894108,2774897.73263637,0.0,1.0
2024-09-09,121.32,122.85,121.08,121.99,2291593,115.986500494999,117.449238260885,115.757051433683,116.627045791172,2396969.14359432,0.0,1.0
2024-09-10,123.17,123.4,121.63,121.93,1849365,117.75517034264,117.9750590264,116.282872199198,116.569683525843,1934405.82173331,0.0,1.0
2024-09-11,122.53,122.9,121.33,121.6,1708718,117.143306179131,117.49704014866,115.996060872554,116.254191066534,1787291.33886524,0.0,1.0
2024-09-12,123.1,123.465,122.2,122.51,1195845,117.688247699756,118.037201480507,116.827813719823,117.124185424022,1250834.49177997,0.0,1.0
2024-09-13,125.6,125.72,123.53,123.63,1131048,120.078342088459,120.193066619117,118.099343934613,118.194947710161,1183057.87979108,0.0,1.0
2024-09-16,124.93,126.49,124.295,126.42,1915970,119.437796792287,120.929215690838,118.830712817556,120.862293047954,2004073.57242425,0.0,1.0
2024-09-17,123.99,125.115,123.4,124.79,1140250,118.539121302134,119.614663777051,117.9750590264,119.303951506519,1192683.02267612,0.0,1.0
2024-09-18,125.25,126.4099,123.7,124.1,1922647,119.743728874041,120.852637066624,118.261870353045,118.644285455237,2011057.60622597,0.0,1.0
2024-09-19,126.66,127.38,124.845,125.9,1676669,121.091742109269,121.780089293216,119.356533583071,120.365153415104,1753768.60420727,0.0,1.0
2024-09-20,125.21,126.27,124.62,125.99,1551672,119.705487363822,120.718887384632,119.141425088088,120.451196813097,1623023.7677368,0.0,1.0
2024-09-23,126.88,127.28,125.86,126.31,1311275,121.302070415475,121.684485517668,120.326911904884,120.757128894851,1371572.40128009,0.0,1.0
2024-09-24,126.51,127.69,125.69,126.21,911303,120.948336445947,122.076460997415,120.164385486453,120.661525119303,953208.170676442,0.0,1.0
2024-09-25,126.16,127.29,125.72,126.87,680065,120.613723231529,121.694045895223,120.193066619117,121.292510037921,711336.969801561,0.0,1.0
2024-09-26,124.37,126.51,124.18,126.08,845774,118.902415649217,120.948336445947,118.720768475676,120.53724021109,884665.898549326,0.0,1.0
2024-09-27,123.71,125.51,123.585,125.31,636371,118.271430730599,119.992298690466,118.151926011164,119.80109113937,665633.753846459,0.0,1.0
2024-09-30,123.53,124.08,121.9,122.23,1141217,119.084062822759,119.614267911017,117.512727743012,117.830850795967,1183823.7012439,1.03,1.0
2024-10-01,122.6,124.24,121.63,124.24,759810,118.187534218977,119.768509391237,117.25244524514,119.768509391237,788177.083273498,0.0,1.0
2024-10-02,122.32,122.37,120.74,121.45,778660,117.917611628591,117.96581209116,116.394477011413,117.078923579892,807730.837527464,0.0,1.0
2024-10-03,120.78,122.74,120.335,122.33,463042,116.433037381468,118.32249551417,116.004053264605,117.927251721105,480329.415239505,0.0,1.0
2024-10-04,120.86,121.27,119.31,120.18,709970,116.510158121579,116.905401914644,115.015943781942,115.854631830641,736476.334625346,0.0,1.0
2024-10-07,119.65,120.1,119.055,120.1,541241,115.343706927411,115.777511090531,114.770121422841,115.777511090531,561447.931361829,0.0,1.0
2024-10-08,119.99,120.53,118.3,120.35,653118,115.67147007288,116.192035068624,114.04229443805,116.018513403376,677501.796861609,0.0,1.0
2024-10-09,120.2,120.515,119.59,120.23,730123,115.873912015669,116.177574929853,115.285866372328,115.90283229321,757381.735658779,0.0,1.0
2024-10-10,118.79,120.7,118.27,119.86,767330,114.514658971226,116.355916641358,114.013374160509,115.5461488702,795977.838286219,0.0,1.0
2024-10-11,119.31,119.75,118.52,119.36,765998,115.015943781942,115.440107852549,114.254376473353,115.064144244511,794596.108807906,0.0,1.0
2024-10-14,119.65,120.24,118.415,118.81,566047,115.343706927411,115.912472385724,114.153155501959,114.533939156253,587180.049559382,0.0,1.0
2024-10-15,119.67,121.24,119.63,120.13,1093873,115.362987112439,116.876481637102,115.324426742383,115.806431368072,1134712.13936593,0.0,1.0
2024-10-16,120.85,121.58,119.73,119.73,1106948,116.500518029065,117.204244782571,115.420827667521,115.420827667521,1148275.28721053,0.0,1.0
2024-10-17,119.31,120.525,119.13,120.49,679868,115.015943781942,116.187215022367,114.842422116694,116.153474698569,705250.49321671,0.0,1.0
2024-10-18,120.74,121.07,119.56,119.89,682742,116.394477011413,116.712600064368,115.256946094787,115.575069147742,708231.792406412,0.0,1.0
2024-10-21,118.07,120.25,117.7,120.25,1160967,113.820572310233,115.922112478238,113.463888887223,115.922112478238,1204311.05649674,0.0,1.0
2024-10-22,119.24,119.81,117.2,117.86,678059,114.948463134346,115.497948407631,112.981884261534,113.618130367444,703373.955208992,0.0,1.0
2024-10-23,120.63,121.73,119.6,119.6,1503638,116.288435993762,117.348846170278,115.295506464842,115.295506464842,1559775.48747607,0.0,1.0
2024-10-24,120.35,121.64,120.305,121.1,684877,116.018513403376,117.262085337654,115.975132987064,116.741520341909,710446.501442601,0.0,1.0
2024-10-25,118.29,121.23,118.1,121.23,474585,114.032654345536,116.866841544589,113.849492587775,116.866841544589,492303.366717146,0.0,1.0
2024-10-28,118.7,119.98,118.2012,119.08,547724,114.427898138602,115.661829980366,113.947050324014,114.794221654125,568172.970556971,0.0,1.0
2024-10-29,117.42,118.91,117.06,118.29,825021,113.193966296837,114.630340081391,112.846922966341,114.032654345536,855822.69964779,0.0,1.0
2024-10-30,117.36,118.42,117.0101,117.33,666859,113.136125741755,114.157975548216,112.798818904697,113.107205464213,691755.809445362,0.0,1.0
2024-10-31,115.79,117.55,115.55,116.37,1843061,111.622631217091,113.319287499517,111.39126899676,112.18175658289,1911870.65618396,0.0,1.0
2024-11-01,113.73,114.43,109.24,109.79,2430518,109.636772159252,110.311578635216,105.308370620563,105.838575708821,2521260.03617184,0.0,1.0
2024-11-04,115.91,115.99,114.0,114.07,979234,111.738312327256,111.815433067366,109.897054657124,109.96453530472,1015793.15613409,0.0,1.0
2024-11-05,118.0,118.0,115.0425,115.24,662146,113.753091662637,113.753091662637,110.902034301686,111.092426128833,686866.85221465,0.0,1.0
2024-11-06,117.44,119.605,114.4,119.36,1471664,113.213246481865,115.300326511099,110.282658357675,115.064144244511,1526607.7559898,0.0,1.0
2024-11-07,118.59,118.84,117.29,117.8,633743,114.32185712095,114.562859433795,113.068645094158,113.560289812361,657403.442024976,0.0,1.0
2024-11-08,121.74,122.82,119.085,119.29,1111471,117.358486262792,118.39961625428,114.799041700382,114.996663596915,1152967.15089703,0.0,1.0
2024-11-11,121.95,123.14,121.51,121.51,756382,117.560928205581,118.708099214721,117.136764134975,117.136764134975,784621.100802273,0.0,1.0
2024-11-12,120.8,122.85,120.74,121.66,1106872,116.452317566496,118.428536531821,116.394477011413,117.281365522681,1148196.44979285,0.0,1.0
2024-11-13,123.28,123.76,120.99,120.99,923747,118.843060509914,119.305784950576,116.635479324258,116.635479324258,958234.579885294,0.0,1.0
2024-11-14,120.35,123.19,120.24,122.96,877886,116.018513403376,118.75629967729,115.912472385724,118.534577549473,910661.384986559,0.0,1.0
2024-11-15,119.77,120.85,118.79,119.73,864418,115.459388037576,116.500518029065,114.514658971226,115.420827667521,896690.564705799,0.0,1.0
2024-11-18,119.89,120.18,118.97,118.97,749628,115.575069147742,115.854631830641,114.688180636474,114.688180636474,777614.943973026,0.0,1.0
2024-11-19,121.29,121.62,118.7,119.48,746647,116.924682099671,117.242805152626,114.427898138602,115.179825354677,774522.649997907,0.0,1.0
2024-11-20,120.56,121.465,119.965,120.5,537551,116.220955346165,117.093383718663,115.647369841595,116.163114791082,557620.167266492,0.0,1.0
2024-11-21,121.99,122.47,120.375,120.59,477548,117.599488575636,118.062213016298,116.04261363466,116.249875623707,495376.988672291,0.0,1.0
2024-11-22,122.9,123.34,122.24,122.35,452826,118.47673699439,118.900901064997,117.840490888481,117.946531906132,469732.006567966,0.0,1.0
2024-11-25,123.92,124.595,123.435,124.0,941620,119.460026430796,120.110732675477,118.992481943878,119.537147170906,976774.858388272,0.0,1.0
2024-11-26,125.76,126.155,123.6,123.92,881507,121.233803453332,121.614587107627,119.151543470355,119.460026430796,914417.573005321,0.0,1.0
2024-11-27,127.03,127.65,126.42,126.51,581320,122.458095202583,123.055780938437,121.870049559242,121.956810391866,603023.258510087,0.0,1.0
2024-11-29,125.8,127.3,125.61,127.03,428802,121.272363823387,122.718377700455,121.089202065625,122.458095202583,444811.083904981,0.0,1.0
2024-12-02,123.95,125.1,123.36,125.01,651182,119.488946708338,120.597557347423,118.920181250024,120.510796514798,675493.51737961,0.0,1.0
2024-12-03,122.61,124.23,122.53,124.09,494416,118.197174311491,119.758869298723,118.12005357138,119.62390800353,512874.746059869,0.0,1.0
2024-12-04,122.14,122.7,121.56,122.62,505050,117.744089963343,118.283935144115,117.184964597543,118.206814404004,523905.760528659,0.0,1.0
2024-12-05,121.47,121.925,120.25,121.48,562814,117.098203764919,117.536827974297,115.922112478238,117.107843857433,583826.347304579,0.0,1.0
2024-12-06,121.9,122.205,120.82,121.89,492992,117.512727743012,117.806750564682,116.471597751524,117.503087650498,511397.581812781,0.0,1.0
2024-12-09,122.77,122.95,121.05,121.52,643184,118.351415791711,118.524937456959,116.693319879341,117.146404227488,667196.91650305,0.0,1.0
2024-12-10,121.93,123.29,121.315,123.23,668428,117.541648020553,118.852700602428,116.948782330956,118.794860047345,693383.387186718,0.0,1.0
2024-12-11,120.46,123.0,120.1,122.56,1169208,116.124554421027,118.573137919528,115.777511090531,118.148973848922,1212859.72964299,0.0,1.0
2024-12-12,120.95,122.265,119.92,120.48,760494,116.596918954203,117.864591119765,115.603989425283,116.143834606055,788886.620032633,0.0,1.0
2024-12-13,120.17,121.02,119.52,120.58,611481,115.844991738128,116.664399601799,115.218385724732,116.240235531193,634310.302650874,0.0,1.0
2024-12-16,120.36,122.075,119.64,119.91,445952,116.02815349589,117.681429362003,115.334066834897,115.594349332769,462601.369605535,0.0,1.0
2024-12-17,118.59,120.22,118.1,119.17,1042057,114.32185712095,115.893192200697,113.849492587775,114.880982486749,1080961.61785806,0.0,1.0
2024-12-18,113.35,119.07,113.28,117.31,693980,110.263378172647,115.827617459348,110.195284335223,114.115543832671,713406.70224009,1.03,1.0
2024-12-19,112.52,115.06,112.41,113.33,696036,109.455979814612,111.926813344021,109.348975212945,110.243922790526,715520.256203899,0.0,1.0
2024-12-20,114.91,115.62,113.08,113.08,1757135,111.780897978111,112.471564043419,110.000730514009,110.000730514009,1806322.78414456,0.0,1.0
2024-12-23,115.25,115.41,113.86,114.32,507402,112.111639474174,112.267282531145,110.759490416741,111.206964205532,521605.791996923,0.0,1.0
2024-12-24,116.43,116.51,115.0,115.24,225259,113.259507019333,113.337328547818,111.868447197657,112.101911783113,231564.714170292,0.0,1.0
2024-12-26,116.4,116.69,115.73,115.73,295903,113.230323946151,113.51242698691,112.578568645086,112.578568645086,304186.263887933,0.0,1.0
2024-12-27,115.23,116.69,114.91,115.92,301649,112.092184092053,113.51242698691,111.780897978111,112.763394775239,310093.112660335,0.0,1.0
2024-12-30,114.77,115.01,113.2,114.33,359108,111.644710303262,111.878174888718,110.117462806737,111.216691896593,369160.572391183,0.0,1.0
2024-12-31,116.04,116.13,114.59,115.73,502876,112.880127067967,112.967676287513,111.46961186417,112.578568645086,516953.094895652,0.0,1.0
2025-01-02,114.68,116.155,114.25,115.66,547444,111.557161083716,112.991995515164,111.138870368107,112.510474807661,562768.694632586,0.0,1.0
2025-01-03,117.07,117.2,114.26,114.55,540451,113.882079247215,114.008539231004,111.148598059168,111.430701099927,555579.938373379,0.0,1.0
2025-01-06,113.46,117.02,112.98,116.8,861979,110.370382774315,113.833440791912,109.903453603403,113.619431588577,886108.52732097,0.0,1.0
2025-01-07,110.31,115.0,110.01,114.07,1619746,107.306160090205,111.868447197657,107.014329358385,110.963771929015,1665087.83009103,0.0,1.0
2025-01-08,111.04,111.18,109.02,110.23,882140,108.016281537634,108.152469212483,106.051287943379,107.22833856172,906833.897683029,0.0,1.0
2025-01-10,109.16,110.85,108.46,109.35,1106857,106.187475618228,107.831455407481,105.506537243982,106.372301748381,1137841.43955353,0.0,1.0
2025-01-13,111.66,111.82,108.92,108.92,537754,108.619398383395,108.775041440366,105.954011032772,105.954011032772,552807.440785636,0.0,1.0
2025-01-14,112.52,113.015,111.66,111.66,491326,109.455979814612,109.937500522115,108.619398383395,108.619398383395,505079.773746813,0.0,1.0
2025-01-15,111.84,115.6,111.77,115.6,643154,108.794496822487,112.452108661297,108.726402985062,112.452108661297,661157.921226146,0.0,1.0
2025-01-16,112.65,112.71,110.81,112.2,973174,109.582439798401,109.640805944765,107.792544643238,109.144693700671,1000416.22819936,0.0,1.0
2025-01-17,112.6,112.91,111.73,112.57,1064948,109.533801343097,109.835359765978,108.68749222082,109.504618269915,1094759.27366377,0.0,1.0
2025-01-21,112.77,114.1,111.78,113.01,861397,109.699172091129,110.992955002197,108.736130676123,109.932636676585,885510.235294249,0.0,1.0
2025-01-22,110.98,112.09,110.61,111.83,1066490,107.95791539127,109.037689099004,107.597990822025,108.784769131426,1096344.43913661,0.0,1.0
2025-01-23,110.01,110.95,108.8,110.8,914680,107.014329358385,107.928732318088,105.837278740044,107.782816952178,940284.7955344,0.0,1.0
2025-01-24,110.64,111.7,109.52,109.95,543118,107.627173895207,108.658309147638,106.537672496412,106.955963212021,558321.596165929,0.0,1.0
2025-01-27,113.98,114.36,111.235,111.34,662604,110.876222709469,111.245874969775,108.205971513317,108.308112269454,681152.388442163,0.0,1.0
2025-01-28,112.59,114.64,112.31,114.09,660645,109.524073652037,111.518250319473,109.251698302338,110.983227311137,679138.549816135,0.0,1.0
2025-01-29,110.58,113.16,110.16,113.0,756186,107.568807748843,110.078552042495,107.160244724295,109.922908985524,777354.045563449,0.0,1.0
2025-01-30,113.2,114.145,111.48,112.14,1101150,110.117462806737,111.03672961197,108.444299944303,109.086327554307,1131974.68251488,0.0,1.0
2025-01-31,113.71,114.79,113.05,113.18,916780,110.613575050831,111.664165685383,109.971547440827,110.098007424616,942443.581197829,0.0,1.0
2025-02-03,113.5,114.12,111.42,113.2,762676,110.409293538557,111.012410384319,108.385933797939,110.117462806737,784025.721256611,0.0,1.0
2025-02-04,114.26,114.78,111.66,112.76,886592,111.148598059168,111.654437994323,108.619398383395,109.689444400068,911410.523289495,0.0,1.0
2025-02-05,116.27,116.7,114.34,115.23,708925,113.103863962362,113.52215467797,111.226419587653,112.092184092053,728770.060211466,0.0,1.0
2025-02-06,117.7,118.0,116.28,116.99,1192275,114.494923784037,114.786754515857,113.113591653423,113.80425771873,1225650.56040995,0.0,1.0
2025-02-07,119.16,121.12,117.28,117.7,1580713,115.915166678894,117.821794126785,114.086360759489,114.494923784037,1624962.17256699,0.0,1.0
2025-02-10,119.34,119.8,117.2601,118.89,854508,116.090265117986,116.537738906777,114.067002654278,115.652519020256,878428.390325044,0.0,1.0
2025-02-11,119.83,120.12,118.16,118.3,1571866,116.566921979959,116.849025020718,114.942397572828,115.078585247677,1615867.51696492,0.0,1.0
2025-02-12,118.4,119.12,116.69,116.85,1147300,115.175862158284,115.876255914652,113.51242698691,113.66807004388,1179416.56745158,0.0,1.0
2025-02-13,119.16,120.28,118.16,118.53,817661,115.915166678894,117.004668077689,114.942397572828,115.302322142072,840549.925877307,0.0,1.0
2025-02-14,119.07,120.77,119.02,119.78,604305,115.827617459348,117.481324939661,115.778979004045,116.518283524656,621221.414445945,0.0,1.0
2025-02-18,119.37,119.93,118.68,118.97,936266,116.119448191168,116.664198890566,115.448237507982,115.730340548742,962475.056168072,0.0,1.0
2025-02-19,118.9,119.73,117.56,119.09,1012606,115.662246711317,116.469645069352,114.358736109188,115.84707284147,1040952.05499946,0.0,1.0
2025-02-20,120.84,121.5,118.275,118.95,835491,117.549418777086,118.19144638709,115.054266020025,115.71088516662,858879.044152963,0.0,1.0
2025-02-21,119.89,121.08,118.22,120.84,805397,116.625288126323,117.782883362542,115.000763719192,117.549418777086,827942.617602898,0.0,1.0
2025-02-24,121.18,121.48,119.535,120.07,936272,117.880160273149,118.171991004969,116.279955093669,116.800386565415,962481.224127107,0.0,1.0
2025-02-25,122.04,122.85,121.28,121.48,1155031,118.716741704366,119.50468468028,117.977437183755,118.171991004969,1187363.98267251,0.0,1.0
2025-02-26,121.1,122.445,120.76,122.26,669480,117.802338744663,119.110713192323,117.471597248601,118.930750907701,688220.869500123,0.0,1.0
2025-02-27,123.23,124.07,120.54,120.81,1139957,119.874336940585,120.691462989681,117.257588045266,117.520235703904,1171868.01358181,0.0,1.0
2025-02-28,124.06,125.31,122.64,125.05,1539757,120.681735298621,121.897696681204,119.300403168006,121.644776713626,1582859.68417114,0.0,1.0
2025-03-03,125.53,126.01,123.56,123.86,1129963,122.111705884538,122.57863505545,120.195350745587,120.487181477407,1161594.24981025,0.0,1.0
2025-03-04,123.24,126.55,123.03,126.06,866234,119.884064631646,123.103930372726,119.679783119372,122.627273510754,890482.638272341,0.0,1.0
2025-03-05,124.42,124.61,121.52,121.67,1589010,121.031932176805,121.216758306957,118.210901769211,118.356817135121,1633491.43192385,0.0,1.0
2025-03-06,121.82,124.11,120.82,123.37,694526,118.502732501031,120.730373753924,117.529963394965,120.010524615435,713967.98651258,0.0,1.0
2025-03-07,121.49,123.49,120.93,122.34,731214,118.181718696029,120.127256908163,117.636967996632,119.008572436186,751683.000045801,0.0,1.0
2025-03-10,122.03,124.6,121.62,122.79,1450861,118.707014013305,121.207030615896,118.308178679818,119.446318533916,1491475.20305882,0.0,1.0
2025-03-11,120.48,122.32,119.445,122.21,938973,117.199221898902,118.989117054065,116.192405874123,118.882112452397,965257.833687545,0.0,1.0
2025-03-12,118.4,121.04,117.88,120.55,797003,115.175862158284,117.743972598299,114.670022223129,117.267315736327,819313.642908232,0.0,1.0
2025-03-13,116.75,119.195,116.11,118.68,898004,113.570793133274,115.949213597607,112.948220905391,115.448237507982,923141.981380452,0.0,1.0
2025-03-14,118.09,118.68,116.38,117.26,1018400,114.874303735403,115.448237507982,113.210868564029,114.066905377368,1046908.24744417,0.0,1.0
2025-03-17,120.13,120.44,117.57,117.57,705861,116.858752711779,117.16031113466,114.368463800248,114.368463800248,725620.289129211,0.0,1.0
2025-03-18,119.59,120.65,118.93,119.91,632594,116.333457394503,117.364592646933,115.691429784499,116.644743508444,650302.313318633,0.0,1.0
2025-03-19,119.84,120.78,118.5,119.67,1051030,116.57664967102,117.491052630722,115.27313906889,116.411278922988,1080451.66468111,0.0,1.0
2025-03-20,120.05,120.66,118.79,120.01,789156,116.780931183294,117.374320337994,115.55524210965,116.742020419051,811246.98047923,0.0,1.0
2025-03-21,119.21,119.825,117.41,119.53,1697207,115.963805134198,116.562058134429,114.212820743278,116.275091248139,1744717.20926941,0.0,1.0
2025-03-24,121.63,121.875,119.48,119.86,717734,118.317906370879,118.556234801865,116.226452792836,116.596105053141,737825.65207295,0.0,1.0
2025-03-25,121.23,123.11,120.325,123.0,745574,117.928798728452,119.757604647857,117.048442687462,119.65060004619,766444.982010939,0.0,1.0
2025-03-26,122.21,122.29,121.06,121.76,971723,118.882112452397,118.959933980883,117.763427980421,118.444366354667,998924.610105257,0.0,1.0
2025-03-27,121.94,123.83,121.83,122.54,643661,118.619464793759,120.457998404225,118.512460192092,119.203126257399,661679.11376489,0.0,1.0
2025-03-28,122.3,123.56,120.67,123.56,1151150,118.969661671943,120.195350745587,117.384048029055,120.195350745587,1183374.34116787,0.0,1.0
2025-03-31,122.3,124.32,121.48,122.04,1480334,119.991069233313,121.972933173226,119.1865502082,119.735977835107,1508819.35928059,1.05,1.0
2025-04-01,121.92,122.46,120.28,122.3,1350925,119.618243343627,120.148048555287,118.009205293401,119.991069233313,1376920.20377572,0.0,1.0
2025-04-02,122.8,123.135,121.25,121.95,844559,120.48162961448,120.810305069861,118.960892432864,119.647676966497,860810.444977045,0.0,1.0
2025-04-03,118.89,123.305,118.67,121.53,1079786,116.645447433758,120.977095599458,116.429600866045,119.235606246317,1100563.80565477,0.0,1.0
2025-04-04,110.43,117.63,110.27,117.63,1960475,108.345165784422,115.409235273219,108.188186462449,115.409235273219,1998199.48294479,0.0,1.0
2025-04-07,108.05,112.1,105.09,108.51,1920489,106.010098370069,109.983637457518,103.105980913564,106.461413920743,1957444.05146773,0.0,1.0
2025-04-08,106.53,111.13,105.49,110.68,1749034,104.518794811323,109.031950318055,103.498429218497,108.590445975005,1782689.82489085,0.0,1.0
2025-04-09,111.71,112.75,102.35,105.0,2350262,109.601000360208,110.621365953034,100.417710024772,103.017680044954,2395486.96779342,0.0,1.0
2025-04-10,108.06,112.22,105.835,110.72,1832147,106.019909577693,110.101371948998,103.836915881502,108.629690805498,1867402.128606,0.0,1.0
2025-04-11,107.93,108.36,105.0,106.81,1358654,105.89236387859,106.314245806393,103.017680044954,104.793508624777,1384797.92922678,0.0,1.0
2025-04-14,111.18,111.71,108.6875,108.94,1094450,109.081006356171,109.601000360208,106.635562856057,106.883295848546,1115509.97799459,0.0,1.0
2025-04-15,111.34,112.54,110.825,111.81,978998,109.237985678145,110.415330592944,108.732708485543,109.699112436441,997836.390366613,0.0,1.0
2025-04-16,110.2,112.49,109.675,111.41,851448,108.119508009085,110.366274554828,107.60441960886,109.306664131508,867832.006709795,0.0,1.0
2025-04-17,112.28,113.48,110.71,110.71,581672,110.160239194738,111.337584109537,108.619879597875,108.619879597875,592864.836146068,0.0,1.0
2025-04-21,110.81,112.22,109.52,111.1,785070,108.717991674108,110.101371948998,107.452345890699,109.002516695185,800176.726597114,0.0,1.0
2025-04-22,113.16,114.27,111.99,112.46,862479,111.023625465591,112.11266951178,109.875714173661,110.336840931958,879075.270967872,0.0,1.0
2025-04-23,114.03,116.01,113.42,114.09,815275,111.87720052882,113.819819638239,111.278716863797,111.93606777456,830962.946968374,0.0,1.0
2025-04-24,114.02,115.295,113.45,114.44,684708,111.867389321197,113.118318293171,111.308150486667,112.279460041377,697883.508623249,0.0,1.0
2025-04-25,114.0,114.68,113.28,114.08,950781,111.84776690595,112.514929024337,111.141359957071,111.926256566937,969076.424128714,0.0,1.0
2025-04-28,114.22,114.7175,112.8249,113.68,960084,112.063613473663,112.551721052924,110.694851898133,111.533808262004,978558.437309112,0.0,1.0
2025-04-29,113.0,114.115,112.37,113.69,1243655,110.866646143617,111.960595793618,110.248540063348,111.543619469627,1267586.0584612,0.0,1.0
2025-04-30,113.8,114.25,111.34,113.12,1061912,111.651542753484,112.093047096533,109.237985678145,110.984380635097,1082345.86481994,0.0,1.0
2025-05-01,114.83,115.89,112.97,114.11,1089489,112.662097138687,113.702085146759,110.837212520747,111.955690189807,1110453.51584388,0.0,1.0
2025-05-02,120.87,121.275,117.46,118.31,1793705,118.588066543177,118.985420451922,115.242444743622,116.076397391605,1828220.4075826,0.0,1.0
2025-05-05,119.21,121.33,118.89,120.54,975262,116.959406077705,119.03938209385,116.645447433758,118.264296691607,994028.500305132,0.0,1.0
2025-05-06,118.99,119.72,118.1962,118.94,753604,116.743559509991,117.459777666494,115.964745848852,116.694503471875,768105.241405851,0.0,1.0
2025-05-07,118.99,120.15,118.67,118.94,931402,116.743559509991,117.881659594298,116.429600866045,116.694503471875,949324.523298566,0.0,1.0
2025-05-08,117.49,119.595,117.22,119.39,1418701,115.271878366492,117.337137571203,115.006975760662,117.136007814925,1446000.38493389,0.0,1.0
2025-05-09,117.98,118.52,117.07,117.33,763524,115.752627540035,116.282432751695,114.859807646312,115.114899044519,778216.127222202,0.0,1.0
2025-05-12,118.95,119.22,117.9,119.06,562499,116.704314679498,116.969217285328,115.674137879049,116.812237963355,573322.899275414,0.0,1.0
2025-05-13,117.23,118.95,116.41,118.72,949926,115.016786968285,116.704314679498,114.212267943173,116.478656904161,968204.971772569,0.0,1.0
2025-05-14,115.74,117.02,114.995,116.73,684517,113.554917032409,114.810751608196,112.823982064471,114.526226587119,697688.833301587,0.0,1.0
2025-05-15,117.99,118.14,116.5,116.5,796140,115.762438747658,115.909606862008,114.300568811782,114.300568811782,811459.741313548,0.0,1.0
2025-05-16,119.63,119.89,117.765,118.47,1922093,117.371476797884,117.626568196091,115.541686576134,116.233376713578,1959078.91647271,0.0,1.0
2025-05-19,119.06,119.74,117.79,118.24,692936,116.812237963355,117.479400081741,115.566214595192,116.007718938242,706269.836092698,0.0,1.0
2025-05-20,118.83,119.33,117.95,117.95,574910,116.586580188018,117.077140569185,115.723193917165,115.723193917165,585972.718213593,0.0,1.0
2025-05-21,115.53,118.4501,115.32,118.16,522946,113.34888167232,116.213852410408,113.14284631223,115.929229277255,533008.799810274,0.0,1.0
2025-05-22,114.4,115.62,113.7,115.62,1234375,112.240215210883,113.43718254093,111.55343067725,113.43718254093,1258127.48785881,0.0,1.0
2025-05-23,113.03,114.46,111.9,114.22,1289508,110.896079766487,112.299082456623,109.787413305051,112.063613473663,1314321.38581374,0.0,1.0
2025-05-27,115.08,115.39,113.02,114.24,801400,112.90737732927,113.211524765593,110.886268558864,112.08323588891,816820.956978262,0.0,1.0
2025-05-28,115.59,116.08,114.453,115.4,631335,113.40774891806,113.888498091603,112.292214611287,113.221335973216,643483.477506701,0.0,1.0
2025-05-29,116.91,117.41,115.41,115.51,790120,114.702828324339,115.193388705505,113.23114718084,113.329259257073,805323.90133225,0.0,1.0
2025-05-30,117.49,117.83,115.76,116.41,1314352,115.271878366492,115.605459425685,113.574539447656,114.212267943173,1339643.44702557,0.0,1.0
2025-06-02,117.83,117.97,115.71,116.52,528563,115.605459425685,115.742816332412,113.525483409539,114.320191227029,538733.885055282,0.0,1.0
2025-06-03,117.7,118.36,115.595,117.25,1774341,115.477913726582,116.125453429722,113.412654521871,115.036409383532,1808483.79539028,0.0,1.0
2025-06-04,117.58,118.255,116.6,117.83,662052,115.360179235102,116.022435749677,114.398680888016,115.605459425685,674791.550049131,0.0,1.0
2025-06-05,115.74,117.59,115.43,117.59,674070,113.554917032409,115.369990442725,113.250769596086,115.369990442725,687040.806676242,0.0,1.0
2025-06-06,115.83,117.18,114.71,116.59,595131,113.643217901019,114.967730930169,112.544362647207,114.388869680392,606582.821247108,0.0,1.0
2025-06-09,117.54,118.37,115.23,115.71,1409233,115.320934404609,116.135264637345,113.05454544362,113.525483409539,1436350.19673739,0.0,1.0
2025-06-10,118.11,119.0,117.32,118.27,1002985,115.880173239138,116.753370717615,115.105087836895,116.037152561112,1022284.96073727,0.0,1.0
2025-06-11,117.42,118.49,116.78,118.38,767797,115.203199913129,116.252999128825,114.575282625236,116.145075844968,782571.350517891,0.0,1.0
2025-06-12,118.49,118.59,117.035,117.49,594485,116.252999128825,116.351111205058,114.825468419631,115.271878366492,605924.390578017,0.0,1.0
2025-06-13,116.12,118.27,115.08,117.59,696865,113.927742922096,116.037152561112,112.90737732927,115.369990442725,710274.43996089,0.0,1.0
2025-06-16,116.16,117.48,115.87,116.57,470253,113.966987752589,115.262067158869,113.682462731513,114.369247265146,479301.85360856,0.0,1.0
2025-06-17,115.9,116.31,115.33,116.05,635895,113.711896354383,114.114155866939,113.152657519853,113.859064468733,648131.223406154,0.0,1.0
2025-06-18,115.62,116.86,115.2093,115.69,759086,113.43718254093,114.653772286222,113.034236243839,113.505860994293,773692.728910406,0.0,1.0
2025-06-20,115.59,116.37,114.95,115.63,1585761,113.40774891806,114.173023112679,112.779831630166,113.446993748553,1616275.04062741,0.0,1.0
2025-06-23,116.26,117.5,114.65,115.98,857684,114.065099828823,115.281689574115,112.485495401467,113.790386015369,874188.003075795,0.0,1.0
2025-06-24,115.53,116.855,115.02,116.41,941241,113.34888167232,114.648866682411,112.84851008353,114.212267943173,959352.850470645,0.0,1.0
2025-06-25,113.06,115.2,112.84,114.66,1629916,110.925513389357,113.02511182075,110.709666821644,112.49530660909,1661279.69417792,0.0,1.0
2025-06-26,114.33,114.415,112.56,113.43,954179,112.17153675752,112.254932022318,110.434953008191,111.28852807142,972539.810217822,0.0,1.0
2025-06-27,113.76,115.16,113.34,114.3,1151230,111.61229792299,112.985866990256,111.200227202811,112.14210313465,1173382.56838294,0.0,1.0
2025-06-30,112.69,113.41,110.81,112.72,2825465,111.592675507744,112.305664471854,109.730982101456,111.622383381248,2853248.65096459,1.05,1.0
2025-07-01,112.97,114.31,111.18,112.47,1694004,111.869948993787,113.196900676992,110.097379208013,111.37481776871,1710661.65311855,0.0,1.0
2025-07-02,113.4,113.65,111.53,112.88,1025159,112.295761847352,112.543327459891,110.443971065566,111.780825373273,1035239.69816445,0.0,1.0
2025-07-03,114.01,114.65,113.01,113.34,610676,112.899821941946,113.533589910044,111.909559491793,112.236346100343,616680.961603295,0.0,1.0
2025-07-07,113.36,115.5322,112.8,113.66,880318,112.256151349346,114.407199443569,111.701604377261,112.553230084392,888974.432852596,0.0,1.0
2025-07-08,113.31,114.19,112.32,112.6,947051,112.206638226839,113.078069182973,111.226278401187,111.50355188723,956363.638602731,0.0,1.0
2025-07-09,113.01,114.295,112.895,113.51,713633,111.909559491793,113.182046740239,111.795679310025,112.404690716869,720650.368889303,0.0,1.0
2025-07-10,113.41,114.5,112.725,112.85,866543,112.305664471854,113.385050542521,111.627334693499,111.751117499768,875063.979115938,0.0,1.0
2025-07-11,113.76,114.23,111.91,112.24,599372,112.652256329407,113.117679680979,110.820270796624,111.147057405175,605265.805956174,0.0,1.0
2025-07-14,114.1,115.07,113.63,113.76,753272,112.988945562459,113.949500139108,112.523522210888,112.652256329407,760679.151151904,0.0,1.0
2025-07-15,112.48,114.2,112.15,114.2,587206,111.384720393212,113.087971807475,111.057933784661,113.087971807475,592980.17400262,0.0,1.0
2025-07-16,114.1,114.28,112.49,112.59,595910,112.988945562459,113.167192803487,111.394623017713,111.493649262728,601769.763064247,0.0,1.0
2025-07-17,114.15,114.98,113.645,114.44,619313,113.038458684967,113.860376518594,112.53837614764,113.325634795511,625402.891833677,0.0,1.0
2025-07-18,113.93,114.94,113.54,114.15,654902,112.820600945933,113.820766020588,112.434398590374,113.038458684967,661341.849222703,0.0,1.0
2025-07-21,113.24,115.55,113.13,114.16,693118,112.137319855328,114.424826115181,112.028390985811,113.048361309469,699933.638696384,0.0,1.0
2025-07-22,115.69,115.83,113.2,113.41,525208,114.563462858203,114.702099601224,112.097709357322,112.305664471854,530372.528938002,0.0,1.0
2025-07-23,115.2,115.91,114.56,115.73,841704,114.078234257628,114.781320597236,113.44446628953,114.603073356209,849980.729724666,0.0,1.0
2025-07-24,113.6,115.23,113.55,115.23,874783,112.493814337383,114.107942131132,112.444301214875,114.107942131132,883385.005525379,0.0,1.0
2025-07-25,113.54,114.72,112.6,113.76,804699,112.434398590374,113.602908281554,111.50355188723,112.652256329407,812611.848379845,0.0,1.0
2025-07-28,112.23,113.56,112.17,113.49,712692,111.137154780673,112.454203839377,111.077739033664,112.384885467866,719700.115752015,0.0,1.0
2025-07-29,114.72,114.84,112.2,112.89,962324,113.602908281554,113.721739775573,111.107446907169,111.790727997774,971786.822625963,0.0,1.0
2025-07-30,112.12,114.385,111.26,114.27,1162377,111.028225911156,113.271170360753,110.176600204025,113.157290178985,1173807.00421428,0.0,1.0
2025-07-31,109.2,112.26,108.64,111.32,1855914,108.13665955671,111.166862654178,107.582112584624,110.236015951034,1874163.76306424,0.0,1.0
2025-08-01,106.95,110.57,106.47,110.42,2037602,105.908569043865,109.493319113419,105.433243067792,109.344779745896,2057638.35605919,0.0,1.0
2025-08-04,105.77,107.71,105.63,107.15,847807,104.740059352685,106.661168505982,104.601422609663,106.106621533896,856143.742367483,0.0,1.0
2025-08-05,107.67,107.969,105.54,106.225,1549806,106.621558007976,106.917646480571,104.51229898915,105.190628767504,1565045.71061996,0.0,1.0
2025-08-06,106.47,108.33,106.18,107.86,1020652,105.433243067792,107.275131225077,105.146066957248,106.809707873505,1030688.37947181,0.0,1.0
2025-08-07,106.97,107.44,106.15,106.86,753585,105.928374292868,106.39379764444,105.116359083743,105.819445423352,760995.228975467,0.0,1.0
2025-08-08,105.52,107.25,105.28,107.15,646339,104.492493740147,106.205647778911,104.25483075211,106.106621533896,652694.646656674,0.0,1.0
2025-08-11,104.05,105.645,104.01,105.5,782692,103.036807938422,104.616276546416,102.997197440415,104.472688491143,790388.446900165,0.0,1.0
2025-08-12,104.85,104.915,103.38,104.02,787014,103.829017898544,103.893384957804,102.373332096819,103.007100064917,794752.946431916,0.0,1.0
2025-08-13,107.0,107.16,104.34,105.09,1113404,105.958082166373,106.116524158397,103.323984048966,104.066680886581,1124352.43790972,0.0,1.0
2025-08-14,106.02,106.47,105.29,105.96,892691,104.987624965223,105.433243067792,104.264733376611,104.928209218214,901469.100299682,0.0,1.0
2025-08-15,106.82,107.24,105.815,106.35,789526,105.779834925345,106.19574515441,104.784621162942,105.314411573774,797289.647686836,0.0,1.0
2025-08-18,105.77,107.3232,105.76,107.09,1086806,104.740059352685,106.278134990262,104.730156728183,106.047205786887,1097492.89174002,0.0,1.0
2025-08-19,108.28,108.32,106.44,106.47,988462,107.225618102569,107.265228600575,105.403535194287,105.433243067792,998181.84547668,0.0,1.0
2025-08-20,108.43,109.45,107.9975,108.96,877481,107.374157470092,108.384225169248,106.945868960401,107.898996568673,886109.535774488,0.0,1.0
2025-08-21,108.02,108.8,107.455,107.94,577705,106.968149865529,107.740554576648,106.408651581193,106.888928869517,583385.747799214,0.0,1.0
2025-08-22,109.44,110.0,108.54,108.92,864766,108.374322544746,108.928869516832,107.483086339609,107.859386070667,873269.505338081,0.0,1.0
2025-08-25,108.87,109.655,108.36,109.39,581719,107.809872948159,108.587228971529,107.304839098581,108.324809422239,587439.21867391,0.0,1.0
2025-08-26,109.2,109.99,108.86,109.5,1549854,108.13665955671,108.918966892331,107.799970323658,108.433738291756,1565094.18261846,0.0,1.0
2025-08-27,110.56,110.88,109.22,109.51,705278,109.483416488918,109.800300472967,108.156464805713,108.443640916257,712213.21165012,0.0,1.0
2025-08-28,110.74,110.84,109.63,110.71,604190,109.661663729945,109.760689974961,108.562472410275,109.631955856441,610131.18280577,0.0,1.0
2025-08-29,111.98,112.2,110.05,110.71,714411,110.889589168135,111.107446907169,108.97838263934,109.631955856441,721436.019198352,0.0,1.0
2025-09-02,108.58,111.425,108.37,111.06,890638,107.522696837615,110.3399935083,107.314741723083,109.978547713994,899395.912530434,0.0,1.0
2025-09-03,109.41,109.52,107.95,107.95,774479,108.344614671242,108.453543540759,106.898831494018,106.898831494018,782094.685989884,0.0,1.0
2025-09-04,110.34,110.48,109.17,109.91,644197,109.265558749884,109.404195492906,108.106951683205,108.839745896318,650531.583723544,0.0,1.0
2025-09-05,111.36,112.27,110.76,111.0,995352,110.27562644904,111.176765278679,109.681468978948,109.919131966985,1005139.59692827,0.0,1.0
2025-09-08,110.92,111.0,109.995,110.0,651230,109.839910970973,109.919131966985,108.923918204581,108.928869516832,657633.741337328,0.0,1.0
2025-09-09,111.63,111.8,109.86,109.86,1062131,110.542997310581,110.711341927107,108.790232773811,108.790232773811,1072575.25501031,0.0,1.0
2025-09-10,108.85,112.26,108.66,111.42,1091571,107.790067699156,111.166862654178,107.601917833627,110.335042196049,1102304.74742461,0.0,1.0
2025-09-11,110.76,110.985,108.85,108.85,607366,109.681468978948,109.904278030233,107.790067699156,107.790067699156,613338.413373293,0.0,1.0
2025-09-12,109.51,110.785,109.24,110.72,514761,108.443640916257,109.706225540202,108.176270054716,109.641858480942,519822.800430793,0.0,1.0
2025-09-15,108.37,109.91,108.14,109.83,756869,107.314741723083,108.839745896318,107.086981359547,108.760524900306,764311.521539612,0.0,1.0
2025-09-16,107.12,108.95,106.9,108.54,935659,106.076913660391,107.889093944171,105.859055921358,107.483086339609,944859.617625027,0.0,1.0
2025-09-17,106.47,108.58,106.18,106.46,1182086,105.433243067792,107.522696837615,105.146066957248,105.42334044329,1193709.80876569,0.0,1.0
2025-09-18,107.32,107.75,106.24,106.31,913644,106.274966150422,106.700779003988,105.205482704257,105.274801075767,922628.137478928,0.0,1.0
2025-09-19,107.95,108.83,106.91,107.3,1770844,106.898831494018,107.770262450153,105.868958545859,106.255160901419,1788257.2440532,0.0,1.0
2025-09-22,108.18,108.38,106.94,107.86,687151,107.126591857554,107.324644347584,105.898666419364,106.809707873505,693907.963382653,0.0,1.0
2025-09-23,108.04,108.6,107.36,108.27,762362,106.987955114532,107.542502086618,106.314576648428,107.215715478067,769858.535868141,0.0,1.0
2025-09-24,107.2,108.57,107.02,108.13,676867,106.156134656404,107.512794213113,105.977887415376,107.077078735046,683522.837703687,0.0,1.0
2025-09-25,106.05,107.84,105.89,107.48,785451,105.017332838728,106.789902624502,104.858890846703,106.433408142446,793174.576980705,0.0,1.0
2025-09-26,107.0,107.64,106.15,106.72,790905,105.958082166373,106.591850134471,105.116359083743,105.68080868033,798682.207810451,0.0,1.0
2025-09-29,106.55,106.77,105.96,106.7,762046,105.512464063804,105.730321802838,104.928209218214,105.661003431327,769539.428544672,0.0,1.0
2025-09-30,106.78,106.82,105.02,105.69,969377,106.78,106.82,105.02,105.69,969377,1.05,1.0
2025-10-01,105.59,107.11,105.09,106.62,980362,105.59,107.11,105.09,106.62,980362,0.0,1.0
2025-10-02,104.42,105.5,104.14,105.2,675015,104.42,105.5,104.14,105.2,675015,0.0,1.0
2025-10-03,104.2,105.3,104.14,104.78,769166,104.2,105.3,104.14,104.78,769166,0.0,1.0
2025-10-06,102.96,104.965,102.78,104.69,807808,102.96,104.965,102.78,104.69,807808,0.0,1.0
2025-10-07,103.37,104.125,102.36,103.0,778256,103.37,104.125,102.36,103.0,778256,0.0,1.0
2025-10-08,103.06,103.55,102.54,102.81,597615,103.06,103.55,102.54,102.81,597615,0.0,1.0
2025-10-09,101.94,103.73,101.64,103.38,842599,101.94,103.73,101.64,103.38,842599,0.0,1.0
2025-10-10,101.67,102.51,100.6,101.99,836186,101.67,102.51,100.6,101.99,836186,0.0,1.0
2025-10-13,101.81,102.28,101.395,101.56,1112539,101.81,102.28,101.395,101.56,1112539,0.0,1.0
2025-10-14,102.13,102.4326,100.62,101.69,1478346,102.13,102.4326,100.62,101.69,1478346,0.0,1.0
2025-10-15,101.7,103.47,101.23,102.06,926983,101.7,103.47,101.23,102.06,926983,0.0,1.0
2025-10-16,101.85,102.69,101.395,102.09,871663,101.85,102.69,101.395,102.09,871663,0.0,1.0
2025-10-17,102.4,103.01,101.7,101.97,897964,102.4,103.01,101.7,101.97,897964,0.0,1.0
2025-10-20,103.09,103.43,102.51,102.54,541416,103.09,103.43,102.51,102.54,541416,0.0,1.0
2025-10-21,103.42,104.3,102.81,103.43,546524,103.42,104.3,102.81,103.43,546524,0.0,1.0
2025-10-22,104.4,104.96,102.91,103.76,705806,104.4,104.96,102.91,103.76,705806,0.0,1.0
2025-10-23,104.98,105.16,103.3,104.45,1249426,104.98,105.16,103.3,104.45,1249426,0.0,1.0
2025-10-24,105.06,105.955,104.985,105.5,1804319,105.06,105.955,104.985,105.5,1804319,0.0,1.0
2025-10-27,104.16,104.925,103.52,104.79,838613,104.16,104.925,103.52,104.79,838613,0.0,1.0
2025-10-28,101.42,103.78,101.105,103.525,1164384,101.42,103.78,101.105,103.525,1164384,0.0,1.0
2025-10-29,97.58,100.8,97.17,100.67,2364475,97.58,100.8,97.17,100.67,2364475,0.0,1.0
2025-10-30,99.35,99.59,97.39,98.02,2434975,99.35,99.59,97.39,98.02,2434975,0.0,1.0
2025-10-31,99.48,100.525,98.78,99.26,1067440,99.48,100.525,98.78,99.26,1067440,0.0,1.0
2025-11-03,99.99,100.05,97.88,98.31,1300455,99.99,100.05,97.88,98.31,1300455,0.0,1.0
2025-11-04,101.4,101.465,98.9,98.92,2318711,101.4,101.465,98.9,98.92,2318711,0.0,1.0
2025-11-05,101.82,102.155,100.78,101.5,1958915,101.82,102.155,100.78,101.5,1958915,0.0,1.0
2025-11-06,99.29,101.89,99.25,101.24,2260781,99.29,101.89,99.25,101.24,2260781,0.0,1.0
2025-11-07,101.78,102.33,99.44,99.5,2274681,101.78,102.33,99.44,99.5,2274681,0.0,1.0
2025-11-10,102.4,102.46,101.04,101.3,1295444,102.4,102.46,101.04,101.3,1295444,0.0,1.0
2025-11-11,103.68,103.93,101.81,102.9,1415520,103.68,103.93,101.81,102.9,1415520,0.0,1.0
2025-11-12,102.69,103.64,102.23,103.06,1402254,102.69,103.64,102.23,103.06,1402254,0.0,1.0
2025-11-13,101.76,102.93,101.56,102.24,1031114,101.76,102.93,101.56,102.24,1031114,0.0,1.0
2025-11-14,102.66,102.81,101.26,102.1,1363769,102.66,102.81,101.26,102.1,1363769,0.0,1.0
2025-11-17,102.15,103.7816,101.78,103.09,1294000,102.15,103.7816,101.78,103.09,1294000,0.0,1.0
2025-11-18,102.03,102.57,101.465,102.2,1160747,102.03,102.57,101.465,102.2,1160747,0.0,1.0
2025-11-19,102.16,102.65,101.6,102.28,1057438,102.16,102.65,101.6,102.28,1057438,0.0,1.0
2025-11-20,103.76,104.3154,102.745,102.78,1492547,103.76,104.3154,102.745,102.78,1492547,0.0,1.0
2025-11-21,105.23,105.795,103.775,103.88,1599959,105.23,105.795,103.775,103.88,1599959,0.0,1.0
2025-11-24,104.64,105.25,104.075,104.98,8295857,104.64,105.25,104.075,104.98,8295857,0.0,1.0
2025-11-25,106.18,106.94,104.51,104.73,1141557,106.18,106.94,104.51,104.73,1141557,0.0,1.0
2025-11-26,106.03,106.98,105.76,105.76,830378,106.03,106.98,105.76,105.76,830378,0.0,1.0