date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-07-24,12.5,12.5,12.25,12.25,7400,1.49600653328306,1.49600653328306,1.4660864026174,1.4660864026174,61831.2807745593,0.0,1.0
1992-07-27,12.38,12.75,12.38,12.75,1200,1.48164487056354,1.52592666394872,1.48164487056354,1.52592666394872,10026.6941796583,0.0,1.0
1992-07-28,12.13,12.13,12.13,12.13,0,1.45172473989788,1.45172473989788,1.45172473989788,1.45172473989788,0,0.0,1.0
1992-07-29,12.63,12.63,12.5,12.63,31267,1.5115650012292,1.5115650012292,1.49600653328306,1.5115650012292,261253.87242948,0.0,1.0
1992-07-30,12.75,12.75,12.75,12.75,200,1.52592666394872,1.52592666394872,1.52592666394872,1.52592666394872,1671.11569660971,0.0,1.0
1992-07-31,13.0,13.0,12.63,12.75,1667,1.55584679461438,1.55584679461438,1.5115650012292,1.52592666394872,13928.749331242,0.0,1.0
1992-08-03,13.13,13.13,13.0,13.0,800,1.57140526256053,1.57140526256053,1.55584679461438,1.55584679461438,6684.46278643883,0.0,1.0
1992-08-04,13.38,13.38,13.0,13.0,2800,1.60132539322619,1.60132539322619,1.55584679461438,1.55584679461438,23395.6197525359,0.0,1.0
1992-08-05,13.38,13.38,13.25,13.25,467,1.60132539322619,1.60132539322619,1.58576692528004,1.58576692528004,3902.05515158367,0.0,1.0
1992-08-06,13.25,13.25,13.25,13.25,400,1.58576692528004,1.58576692528004,1.58576692528004,1.58576692528004,3342.23139321943,0.0,1.0
1992-08-07,13.25,13.25,13.13,13.13,1667,1.58576692528004,1.58576692528004,1.57140526256053,1.57140526256053,13928.749331242,0.0,1.0
1992-08-10,12.88,13.0,12.88,13.0,667,1.54148513189486,1.55584679461438,1.54148513189486,1.55584679461438,5573.17084819341,0.0,1.0
1992-08-11,12.75,12.75,12.75,12.75,67,1.52592666394872,1.52592666394872,1.52592666394872,1.52592666394872,559.823758364254,0.0,1.0
1992-08-12,12.75,12.75,12.75,12.75,800,1.52592666394872,1.52592666394872,1.52592666394872,1.52592666394872,6684.46278643885,0.0,1.0
1992-08-13,12.5,12.5,12.5,12.5,2267,1.49600653328306,1.49600653328306,1.49600653328306,1.49600653328306,18942.0964210711,0.0,1.0
1992-08-14,12.5,12.5,12.5,12.5,800,1.49600653328306,1.49600653328306,1.49600653328306,1.49600653328306,6684.46278643884,0.0,1.0
1992-08-17,12.88,12.88,12.75,12.75,867,1.54148513189486,1.54148513189486,1.52592666394872,1.52592666394872,7244.28654480312,0.0,1.0
1992-08-18,12.88,12.88,12.88,12.88,267,1.54148513189486,1.54148513189486,1.54148513189486,1.54148513189486,2230.93945497397,0.0,1.0
1992-08-19,13.0,13.0,12.75,12.75,4800,1.55584679461438,1.55584679461438,1.52592666394872,1.52592666394872,40106.7767186331,0.0,1.0
1992-08-20,13.0,13.0,13.0,13.0,400,1.55584679461438,1.55584679461438,1.55584679461438,1.55584679461438,3342.23139321943,0.0,1.0
1992-08-21,13.0,13.0,13.0,13.0,0,1.55584679461438,1.55584679461438,1.55584679461438,1.55584679461438,0,0.0,1.0
1992-08-24,13.0,13.0,13.0,13.0,267,1.55584679461438,1.55584679461438,1.55584679461438,1.55584679461438,2230.93945497397,0.0,1.0
1992-08-25,13.0,13.0,13.0,13.0,0,1.55584679461438,1.55584679461438,1.55584679461438,1.55584679461438,0,0.0,1.0
1992-08-26,13.13,13.13,13.13,13.13,200,1.57140526256053,1.57140526256053,1.57140526256053,1.57140526256053,1671.11569660971,0.0,1.0
1992-08-27,13.13,13.25,13.13,13.25,1867,1.57140526256053,1.58576692528004,1.57140526256053,1.58576692528004,15599.8650278516,0.0,1.0
1992-08-28,13.12,13.12,13.12,13.12,0,1.5702084573339,1.5702084573339,1.5702084573339,1.5702084573339,0,0.0,1.0
1992-08-31,12.88,12.88,12.75,12.88,1400,1.54148513189486,1.54148513189486,1.52592666394872,1.54148513189486,11697.809876268,0.0,1.0
1992-09-01,12.88,12.88,12.88,12.88,67,1.54148513189486,1.54148513189486,1.54148513189486,1.54148513189486,559.823758364255,0.0,1.0
1992-09-02,13.0,13.0,13.0,13.0,267,1.55584679461438,1.55584679461438,1.55584679461438,1.55584679461438,2230.93945497397,0.0,1.0
1992-09-03,13.0,13.0,13.0,13.0,600,1.55584679461438,1.55584679461438,1.55584679461438,1.55584679461438,5013.34708982914,0.0,1.0
1992-09-04,13.0,13.0,13.0,13.0,267,1.55584679461438,1.55584679461438,1.55584679461438,1.55584679461438,2230.93945497397,0.0,1.0
1992-09-08,12.88,13.0,12.88,13.0,800,1.54148513189486,1.55584679461438,1.54148513189486,1.55584679461438,6684.46278643887,0.0,1.0
1992-09-09,12.88,13.13,12.88,13.13,4000,1.54148513189486,1.57140526256053,1.54148513189486,1.57140526256053,33422.3139321943,0.0,1.0
1992-09-10,12.88,13.13,12.88,13.13,800,1.54148513189486,1.57140526256053,1.54148513189486,1.57140526256053,6684.46278643887,0.0,1.0
1992-09-11,13.0,13.13,13.0,13.13,267,1.55584679461438,1.57140526256053,1.55584679461438,1.57140526256053,2230.93945497397,0.0,1.0
1992-09-14,12.88,13.13,12.88,13.13,1067,1.54148513189486,1.57140526256053,1.54148513189486,1.57140526256053,8915.40224141284,0.0,1.0
1992-09-15,13.13,13.13,12.88,12.88,600,1.57140526256053,1.57140526256053,1.54148513189486,1.54148513189486,5013.34708982912,0.0,1.0
1992-09-16,13.13,13.13,13.13,13.13,1600,1.57140526256053,1.57140526256053,1.57140526256053,1.57140526256053,13368.9255728777,0.0,1.0
1992-09-17,13.12,13.12,13.12,13.12,0,1.5702084573339,1.5702084573339,1.5702084573339,1.5702084573339,0,0.0,1.0
1992-09-18,13.13,13.13,13.13,13.13,200,1.57140526256053,1.57140526256053,1.57140526256053,1.57140526256053,1671.11569660971,0.0,1.0
1992-09-21,13.38,13.38,13.38,13.38,667,1.60132539322619,1.60132539322619,1.60132539322619,1.60132539322619,5573.17084819338,0.0,1.0
1992-09-22,13.44,13.44,13.25,13.25,2067,1.60850622458595,1.60850622458595,1.58576692528004,1.58576692528004,17270.9807244613,0.0,1.0
1992-09-23,14.0,14.0,13.63,13.63,1067,1.67552731727703,1.67552731727703,1.63124552389185,1.63124552389185,8915.4022414128,0.0,1.0
1992-09-24,14.13,14.13,14.13,14.13,200,1.69108578522317,1.69108578522317,1.69108578522317,1.69108578522317,1671.11569660971,0.0,1.0
1992-09-25,14.13,14.13,14.13,14.13,0,1.69108578522317,1.69108578522317,1.69108578522317,1.69108578522317,0,0.0,1.0
1992-09-28,14.0,14.25,13.88,14.25,867,1.67552731727703,1.70544744794269,1.66116565455751,1.70544744794269,7244.28654480309,0.0,1.0
1992-09-29,13.88,13.88,13.88,13.88,4667,1.66116565455751,1.66116565455751,1.66116565455751,1.66116565455751,38995.4847803876,0.0,1.0
1992-09-30,14.13,14.13,13.88,13.88,1067,1.69108578522317,1.69108578522317,1.66116565455751,1.66116565455751,8915.40224141282,0.0,1.0
1992-10-01,14.25,14.25,14.25,14.25,200,1.70544744794269,1.70544744794269,1.70544744794269,1.70544744794269,1671.11569660971,0.0,1.0
1992-10-02,14.25,14.25,14.25,14.25,1200,1.70544744794269,1.70544744794269,1.70544744794269,1.70544744794269,10026.6941796583,0.0,1.0
1992-10-05,14.13,14.13,14.0,14.0,800,1.69108578522317,1.69108578522317,1.67552731727703,1.67552731727703,6684.46278643885,0.0,1.0
1992-10-06,14.75,14.75,14.25,14.25,4000,1.76528770927401,1.76528770927401,1.70544744794269,1.70544744794269,33422.3139321942,0.0,1.0
1992-10-07,14.88,14.88,14.75,14.88,800,1.78084617722015,1.78084617722015,1.76528770927401,1.78084617722015,6684.46278643886,0.0,1.0
1992-10-08,14.0,14.13,14.0,14.13,2000,1.72100591588883,1.7369866851078,1.72100591588883,1.7369866851078,16269.5547653241,0.38,1.0
1992-10-09,14.25,14.25,14.25,14.25,467,1.75173816438685,1.75173816438685,1.75173816438685,1.75173816438685,3798.94103770316,0.0,1.0
1992-10-12,14.25,14.25,14.25,14.25,0,1.75173816438685,1.75173816438685,1.75173816438685,1.75173816438685,0,0.0,1.0
1992-10-13,14.25,14.25,14.25,14.25,0,1.75173816438685,1.75173816438685,1.75173816438685,1.75173816438685,0,0.0,1.0
1992-10-14,14.5,14.5,14.5,14.5,67,1.78247041288486,1.78247041288486,1.78247041288486,1.78247041288486,545.030084638356,0.0,1.0
1992-10-15,14.5,14.5,14.5,14.5,0,1.78247041288486,1.78247041288486,1.78247041288486,1.78247041288486,0,0.0,1.0
1992-10-16,14.13,14.13,14.13,14.13,2000,1.7369866851078,1.7369866851078,1.7369866851078,1.7369866851078,16269.554765324,0.0,1.0
1992-10-19,14.25,14.25,14.13,14.13,667,1.75173816438685,1.75173816438685,1.7369866851078,1.7369866851078,5425.89651423556,0.0,1.0
1992-10-20,14.25,14.25,14.25,14.25,0,1.75173816438685,1.75173816438685,1.75173816438685,1.75173816438685,0,0.0,1.0
1992-10-21,14.25,14.38,14.25,14.25,1400,1.75173816438685,1.76771893360581,1.75173816438685,1.75173816438685,11388.6883357268,0.0,1.0
1992-10-22,14.25,14.38,14.25,14.25,267,1.75173816438685,1.76771893360581,1.75173816438685,1.75173816438685,2171.98556117075,0.0,1.0
1992-10-23,14.5,14.5,14.5,14.5,67,1.78247041288486,1.78247041288486,1.78247041288486,1.78247041288486,545.030084638356,0.0,1.0
1992-10-26,14.75,14.75,14.75,14.75,200,1.81320266138288,1.81320266138288,1.81320266138288,1.81320266138288,1626.9554765324,0.0,1.0
1992-10-27,14.75,14.75,14.75,14.75,400,1.81320266138288,1.81320266138288,1.81320266138288,1.81320266138288,3253.9109530648,0.0,1.0
1992-10-28,14.63,14.75,14.63,14.75,867,1.79845118210383,1.81320266138288,1.79845118210383,1.81320266138288,7052.85199076797,0.0,1.0
1992-10-29,14.5,14.5,14.5,14.5,267,1.78247041288486,1.78247041288486,1.78247041288486,1.78247041288486,2171.98556117076,0.0,1.0
1992-10-30,14.5,14.5,14.5,14.5,67,1.78247041288486,1.78247041288486,1.78247041288486,1.78247041288486,545.030084638356,0.0,1.0
1992-11-02,14.5,14.5,14.25,14.5,1667,1.78247041288486,1.78247041288486,1.75173816438685,1.78247041288486,13560.6738968976,0.0,1.0
1992-11-03,14.38,14.38,14.38,14.38,467,1.76771893360581,1.76771893360581,1.76771893360581,1.76771893360581,3798.94103770317,0.0,1.0
1992-11-04,14.63,14.63,14.63,14.63,400,1.79845118210383,1.79845118210383,1.79845118210383,1.79845118210383,3253.91095306481,0.0,1.0
1992-11-05,14.62,14.62,14.62,14.62,0,1.79722189216391,1.79722189216391,1.79722189216391,1.79722189216391,0,0.0,1.0
1992-11-06,14.13,14.38,14.13,14.38,2067,1.7369866851078,1.76771893360581,1.7369866851078,1.76771893360581,16814.5848499624,0.0,1.0
1992-11-09,14.0,14.0,13.88,14.0,5400,1.72100591588883,1.72100591588883,1.70625443660978,1.72100591588883,43927.7978663749,0.0,1.0
1992-11-10,13.94,13.94,13.88,13.88,7267,1.71363017624931,1.71363017624931,1.70625443660978,1.70625443660978,59115.4272398048,0.0,1.0
1992-11-11,14.0,14.0,14.0,14.0,1067,1.72100591588883,1.72100591588883,1.72100591588883,1.72100591588883,8679.80746730038,0.0,1.0
1992-11-12,14.25,14.25,14.25,14.25,67,1.75173816438685,1.75173816438685,1.75173816438685,1.75173816438685,545.030084638354,0.0,1.0
1992-11-13,14.25,14.25,14.25,14.25,0,1.75173816438685,1.75173816438685,1.75173816438685,1.75173816438685,0,0.0,1.0
1992-11-16,14.5,14.5,14.13,14.25,2600,1.78247041288486,1.78247041288486,1.7369866851078,1.75173816438685,21150.4211949213,0.0,1.0
1992-11-17,14.75,14.75,14.75,14.75,467,1.81320266138288,1.81320266138288,1.81320266138288,1.81320266138288,3798.94103770315,0.0,1.0
1992-11-18,14.88,15.0,14.88,15.0,467,1.82918343060184,1.84393490988089,1.82918343060184,1.84393490988089,3798.94103770317,0.0,1.0
1992-11-19,15.0,15.0,14.88,14.88,400,1.84393490988089,1.84393490988089,1.82918343060184,1.82918343060184,3253.91095306481,0.0,1.0
1992-11-20,15.38,15.38,15.0,15.0,3000,1.89064792759787,1.89064792759787,1.84393490988089,1.84393490988089,24404.3321479861,0.0,1.0
1992-11-23,16.25,16.25,15.63,15.63,2867,1.99759615237096,1.99759615237096,1.92138017609589,1.92138017609589,23322.4067560921,0.0,1.0
1992-11-24,16.38,16.38,16.0,16.0,1000,2.01357692158993,2.01357692158993,1.96686390387295,1.96686390387295,8134.77738266203,0.0,1.0
1992-11-25,17.0,17.0,16.38,16.38,1800,2.08979289786501,2.08979289786501,2.01357692158993,2.01357692158993,14642.5992887916,0.0,1.0
1992-11-27,17.25,17.25,17.25,17.25,400,2.12052514636302,2.12052514636302,2.12052514636302,2.12052514636302,3253.91095306481,0.0,1.0
1992-11-30,17.38,17.38,17.0,17.0,9467,2.13650591558199,2.13650591558199,2.08979289786501,2.08979289786501,77011.9374816614,0.0,1.0
1992-12-01,17.0,17.13,17.0,17.13,1067,2.08979289786501,2.10577366708398,2.08979289786501,2.10577366708398,8679.80746730037,0.0,1.0
1992-12-02,17.25,17.25,17.25,17.25,200,2.12052514636302,2.12052514636302,2.12052514636302,2.12052514636302,1626.95547653241,0.0,1.0
1992-12-03,17.0,17.25,17.0,17.13,1600,2.08979289786501,2.12052514636302,2.08979289786501,2.10577366708398,13015.6438122592,0.0,1.0
1992-12-04,17.0,17.25,16.88,17.0,3267,2.08979289786501,2.12052514636302,2.07504141858596,2.08979289786501,26576.3177091568,0.0,1.0
1992-12-07,17.0,17.0,17.0,17.0,0,2.08979289786501,2.08979289786501,2.08979289786501,2.08979289786501,0,0.0,1.0
1992-12-08,16.63,16.88,16.63,16.88,3400,2.04430917008795,2.07504141858596,2.04430917008795,2.07504141858596,27658.2431010508,0.0,1.0
1992-12-09,16.62,16.62,16.62,16.62,0,2.04307988014803,2.04307988014803,2.04307988014803,2.04307988014803,0,0.0,1.0
1992-12-10,16.75,16.88,16.63,16.88,3000,2.05906064936699,2.07504141858596,2.04430917008795,2.07504141858596,24404.3321479861,0.0,1.0
1992-12-11,16.75,16.75,16.75,16.75,0,2.05906064936699,2.05906064936699,2.05906064936699,2.05906064936699,0,0.0,1.0
1992-12-14,16.63,16.63,16.63,16.63,467,2.04430917008795,2.04430917008795,2.04430917008795,2.04430917008795,3798.94103770316,0.0,1.0
1992-12-15,16.75,16.75,16.75,16.75,67,2.05906064936699,2.05906064936699,2.05906064936699,2.05906064936699,545.030084638357,0.0,1.0
1992-12-16,16.75,16.75,16.75,16.75,200,2.05906064936699,2.05906064936699,2.05906064936699,2.05906064936699,1626.95547653241,0.0,1.0
1992-12-17,16.75,16.75,16.75,16.75,0,2.05906064936699,2.05906064936699,2.05906064936699,2.05906064936699,0,0.0,1.0
1992-12-18,16.75,16.75,16.5,16.5,600,2.05906064936699,2.05906064936699,2.02832840086898,2.02832840086898,4880.86642959722,0.0,1.0
1992-12-21,16.88,16.88,16.88,16.88,1867,2.07504141858596,2.07504141858596,2.07504141858596,2.07504141858596,15187.62937343,0.0,1.0
1992-12-22,17.0,17.0,17.0,17.0,867,2.08979289786501,2.08979289786501,2.08979289786501,2.08979289786501,7052.85199076797,0.0,1.0
1992-12-23,16.75,17.0,16.75,16.88,3467,2.05906064936699,2.08979289786501,2.05906064936699,2.07504141858596,28203.2731856893,0.0,1.0
1992-12-24,16.75,17.0,16.75,17.0,2467,2.05906064936699,2.08979289786501,2.05906064936699,2.08979289786501,20068.4958030273,0.0,1.0
1992-12-28,17.0,17.0,17.0,17.0,1000,2.08979289786501,2.08979289786501,2.08979289786501,2.08979289786501,8134.77738266202,0.0,1.0
1992-12-29,17.0,17.0,17.0,17.0,400,2.08979289786501,2.08979289786501,2.08979289786501,2.08979289786501,3253.91095306481,0.0,1.0
1992-12-30,16.88,17.0,16.88,17.0,1267,2.07504141858596,2.08979289786501,2.07504141858596,2.08979289786501,10306.7629438328,0.0,1.0
1992-12-31,17.0,17.0,16.75,16.88,13467,2.08979289786501,2.08979289786501,2.05906064936699,2.07504141858596,109551.047012309,0.0,1.0
1993-01-04,16.75,16.75,16.75,16.75,67,2.05906064936699,2.05906064936699,2.05906064936699,2.05906064936699,545.030084638357,0.0,1.0
1993-01-05,17.0,17.0,16.88,16.88,2200,2.08979289786501,2.08979289786501,2.07504141858596,2.07504141858596,17896.5102418564,0.0,1.0
1993-01-06,17.0,17.0,17.0,17.0,0,2.08979289786501,2.08979289786501,2.08979289786501,2.08979289786501,0,0.0,1.0
1993-01-07,17.0,17.13,17.0,17.0,13600,2.08979289786501,2.10577366708398,2.08979289786501,2.08979289786501,110632.972404203,0.0,1.0
1993-01-08,17.0,17.25,17.0,17.13,1867,2.08979289786501,2.12052514636302,2.08979289786501,2.10577366708398,15187.62937343,0.0,1.0
1993-01-11,17.0,17.13,17.0,17.0,1867,2.08979289786501,2.10577366708398,2.08979289786501,2.08979289786501,15187.62937343,0.0,1.0
1993-01-12,17.13,17.13,17.13,17.13,400,2.10577366708398,2.10577366708398,2.10577366708398,2.10577366708398,3253.9109530648,0.0,1.0
1993-01-13,17.25,17.25,17.25,17.25,4000,2.12052514636302,2.12052514636302,2.12052514636302,2.12052514636302,32539.1095306481,0.0,1.0
1993-01-14,17.0,17.25,17.0,17.25,1200,2.08979289786501,2.12052514636302,2.08979289786501,2.12052514636302,9761.73285919442,0.0,1.0
1993-01-15,17.0,17.0,17.0,17.0,467,2.08979289786501,2.08979289786501,2.08979289786501,2.08979289786501,3798.94103770316,0.0,1.0
1993-01-18,17.25,17.25,17.25,17.25,667,2.12052514636302,2.12052514636302,2.12052514636302,2.12052514636302,5425.89651423558,0.0,1.0
1993-01-19,17.38,17.5,17.25,17.25,6467,2.13650591558199,2.15125739486104,2.12052514636302,2.12052514636302,52607.6053336753,0.0,1.0
1993-01-20,17.5,17.5,17.5,17.5,1200,2.15125739486104,2.15125739486104,2.15125739486104,2.15125739486104,9761.73285919442,0.0,1.0
1993-01-21,17.0,17.25,17.0,17.25,2667,2.13650591558199,2.1679251202229,2.13650591558199,2.1679251202229,21221.0973390399,0.38,1.0
1993-01-22,17.25,17.25,17.25,17.25,267,2.1679251202229,2.1679251202229,2.1679251202229,2.1679251202229,2124.49680897025,0.0,1.0
1993-01-25,17.13,17.13,17.0,17.0,1200,2.15284390199527,2.15284390199527,2.13650591558199,2.13650591558199,9548.3002650348,0.0,1.0
1993-01-26,17.13,17.13,17.13,17.13,1400,2.15284390199527,2.15284390199527,2.15284390199527,2.15284390199527,11139.6836425406,0.0,1.0
1993-01-27,17.0,17.0,17.0,17.0,600,2.13650591558199,2.13650591558199,2.13650591558199,2.13650591558199,4774.15013251742,0.0,1.0
1993-01-28,17.0,17.0,17.0,17.0,667,2.13650591558199,2.13650591558199,2.13650591558199,2.13650591558199,5307.26356398186,0.0,1.0
1993-01-29,16.88,16.88,16.75,16.75,667,2.12142469735435,2.12142469735435,2.10508671094108,2.10508671094108,5307.26356398187,0.0,1.0
1993-02-01,16.88,16.88,16.88,16.88,200,2.12142469735435,2.12142469735435,2.12142469735435,2.12142469735435,1591.38337750581,0.0,1.0
1993-02-02,17.0,17.0,16.5,16.88,12800,2.13650591558199,2.13650591558199,2.07366750630017,2.12142469735435,101848.536160372,0.0,1.0
1993-02-03,17.0,17.0,17.0,17.0,0,2.13650591558199,2.13650591558199,2.13650591558199,2.13650591558199,0,0.0,1.0
1993-02-04,17.0,17.0,17.0,17.0,0,2.13650591558199,2.13650591558199,2.13650591558199,2.13650591558199,0,0.0,1.0
1993-02-05,17.5,17.5,17.25,17.25,4800,2.19934432486381,2.19934432486381,2.1679251202229,2.1679251202229,38193.2010601394,0.0,1.0
1993-02-08,17.5,17.75,17.5,17.5,6800,2.19934432486381,2.23076352950473,2.19934432486381,2.19934432486381,54107.0348351975,0.0,1.0
1993-02-09,17.63,17.63,17.5,17.5,467,2.21568231127709,2.21568231127709,2.19934432486381,2.19934432486381,3715.88018647605,0.0,1.0
1993-02-10,17.75,17.75,17.75,17.75,267,2.23076352950473,2.23076352950473,2.23076352950473,2.23076352950473,2124.49680897025,0.0,1.0
1993-02-11,17.75,17.75,17.75,17.75,200,2.23076352950473,2.23076352950473,2.23076352950473,2.23076352950473,1591.3833775058,0.0,1.0
1993-02-12,17.75,17.75,17.63,17.63,1600,2.23076352950473,2.23076352950473,2.21568231127709,2.21568231127709,12731.0670200464,0.0,1.0
1993-02-16,17.75,17.75,17.63,17.63,2467,2.23076352950473,2.23076352950473,2.21568231127709,2.21568231127709,19629.7139615341,0.0,1.0
1993-02-17,17.75,17.75,17.75,17.75,1667,2.23076352950473,2.23076352950473,2.23076352950473,2.23076352950473,13264.1804515109,0.0,1.0
1993-02-18,17.5,17.5,17.5,17.5,67,2.19934432486381,2.19934432486381,2.19934432486381,2.19934432486381,533.113431464446,0.0,1.0
1993-02-19,17.75,17.75,17.75,17.75,267,2.23076352950473,2.23076352950473,2.23076352950473,2.23076352950473,2124.49680897025,0.0,1.0
1993-02-22,17.75,17.75,17.5,17.63,4667,2.23076352950473,2.23076352950473,2.19934432486381,2.21568231127709,37134.9311140979,0.0,1.0
1993-02-23,17.5,17.5,17.5,17.5,200,2.19934432486381,2.19934432486381,2.19934432486381,2.19934432486381,1591.38337750581,0.0,1.0
1993-02-24,17.63,17.75,17.63,17.75,600,2.21568231127709,2.23076352950473,2.21568231127709,2.23076352950473,4774.15013251741,0.0,1.0
1993-02-25,17.75,17.75,17.75,17.75,467,2.23076352950473,2.23076352950473,2.23076352950473,2.23076352950473,3715.88018647605,0.0,1.0
1993-02-26,17.5,17.75,17.38,17.75,800,2.19934432486381,2.23076352950473,2.18426310663618,2.23076352950473,6365.53351002323,0.0,1.0
1993-03-01,17.38,17.38,17.38,17.38,1000,2.18426310663618,2.18426310663618,2.18426310663618,2.18426310663618,7956.91688752901,0.0,1.0
1993-03-02,17.63,17.63,17.38,17.63,467,2.21568231127709,2.21568231127709,2.18426310663618,2.21568231127709,3715.88018647605,0.0,1.0
1993-03-03,17.5,17.5,17.5,17.5,200,2.19934432486381,2.19934432486381,2.19934432486381,2.19934432486381,1591.38337750581,0.0,1.0
1993-03-04,17.5,17.5,17.5,17.5,1200,2.19934432486381,2.19934432486381,2.19934432486381,2.19934432486381,9548.30026503484,0.0,1.0
1993-03-05,17.5,17.5,17.5,17.5,0,2.19934432486381,2.19934432486381,2.19934432486381,2.19934432486381,0,0.0,1.0
1993-03-08,17.88,17.88,17.75,17.75,3600,2.247101515918,2.247101515918,2.23076352950473,2.23076352950473,28644.9007951045,0.0,1.0
1993-03-09,18.63,18.75,17.75,18.0,10800,2.34135912984074,2.35644034806837,2.23076352950473,2.26218273414564,85934.7023853132,0.0,1.0
1993-03-10,19.25,19.25,18.88,18.88,600,2.4192787573502,2.4192787573502,2.37277833448165,2.37277833448165,4774.1501325174,0.0,1.0
1993-03-11,20.25,20.25,19.63,19.88,14067,2.54495557591384,2.54495557591384,2.46703594840438,2.49845515304529,111929.949856871,0.0,1.0
1993-03-12,19.75,20.25,19.75,20.25,1200,2.48211716663202,2.54495557591384,2.48211716663202,2.54495557591384,9548.30026503482,0.0,1.0
1993-03-15,19.88,20.0,19.88,20.0,600,2.49845515304529,2.51353637127293,2.49845515304529,2.51353637127293,4774.15013251742,0.0,1.0
1993-03-16,19.63,19.63,19.63,19.63,200,2.46703594840438,2.46703594840438,2.46703594840438,2.46703594840438,1591.38337750581,0.0,1.0
1993-03-17,20.0,20.0,19.88,19.88,2000,2.51353637127293,2.51353637127293,2.49845515304529,2.49845515304529,15913.833775058,0.0,1.0
1993-03-18,19.88,19.88,19.75,19.75,267,2.49845515304529,2.49845515304529,2.48211716663202,2.48211716663202,2124.49680897025,0.0,1.0
1993-03-19,20.0,20.0,19.75,19.75,6467,2.51353637127293,2.51353637127293,2.48211716663202,2.48211716663202,51457.3815116502,0.0,1.0
1993-03-22,20.25,20.25,20.0,20.0,2067,2.54495557591384,2.54495557591384,2.51353637127293,2.51353637127293,16446.9472065225,0.0,1.0
1993-03-23,20.13,20.13,20.13,20.13,467,2.52987435768621,2.52987435768621,2.52987435768621,2.52987435768621,3715.88018647605,0.0,1.0
1993-03-24,20.25,20.25,20.25,20.25,467,2.54495557591384,2.54495557591384,2.54495557591384,2.54495557591384,3715.88018647606,0.0,1.0
1993-03-25,19.13,20.0,19.13,20.0,5467,2.40419753912256,2.51353637127293,2.40419753912256,2.51353637127293,43500.4646241211,0.0,1.0
1993-03-26,19.38,19.63,18.88,18.88,6200,2.43561674376347,2.46703594840438,2.37277833448165,2.37277833448165,49332.8847026799,0.0,1.0
1993-03-29,19.25,19.5,19.25,19.5,800,2.4192787573502,2.45069796199111,2.4192787573502,2.45069796199111,6365.53351002321,0.0,1.0
1993-03-30,19.13,19.13,19.0,19.13,2000,2.40419753912256,2.40419753912256,2.38785955270928,2.40419753912256,15913.833775058,0.0,1.0
1993-03-31,18.88,18.88,18.88,18.88,267,2.37277833448165,2.37277833448165,2.37277833448165,2.37277833448165,2124.49680897025,0.0,1.0
1993-04-01,19.0,19.0,19.0,19.0,400,2.38785955270928,2.38785955270928,2.38785955270928,2.38785955270928,3182.76675501161,0.0,1.0
1993-04-02,19.0,19.0,19.0,19.0,0,2.38785955270928,2.38785955270928,2.38785955270928,2.38785955270928,0,0.0,1.0
1993-04-05,19.0,19.0,19.0,19.0,0,2.38785955270928,2.38785955270928,2.38785955270928,2.38785955270928,0,0.0,1.0
1993-04-06,19.13,19.13,19.13,19.13,2000,2.40419753912256,2.40419753912256,2.40419753912256,2.40419753912256,15913.833775058,0.0,1.0
1993-04-07,19.12,19.12,19.12,19.12,0,2.40294077093692,2.40294077093692,2.40294077093692,2.40294077093692,0,0.0,1.0
1993-04-08,19.13,19.13,19.13,19.13,600,2.40419753912256,2.40419753912256,2.40419753912256,2.40419753912256,4774.15013251741,0.0,1.0
1993-04-12,19.0,19.0,19.0,19.0,400,2.38785955270928,2.38785955270928,2.38785955270928,2.38785955270928,3182.76675501161,0.0,1.0
1993-04-13,18.75,18.75,18.75,18.75,867,2.35644034806837,2.35644034806837,2.35644034806837,2.35644034806837,6898.64694148767,0.0,1.0
1993-04-14,18.75,18.75,18.75,18.75,0,2.35644034806837,2.35644034806837,2.35644034806837,2.35644034806837,0,0.0,1.0
1993-04-15,18.13,18.5,18.13,18.5,2600,2.27852072055891,2.32502114342746,2.27852072055891,2.32502114342746,20687.9839075755,0.0,1.0
1993-04-16,17.75,18.0,17.75,18.0,867,2.23076352950473,2.26218273414564,2.23076352950473,2.26218273414564,6898.64694148765,0.0,1.0
1993-04-19,17.5,17.75,17.5,17.75,600,2.19934432486381,2.23076352950473,2.19934432486381,2.23076352950473,4774.15013251742,0.0,1.0
1993-04-20,17.5,17.5,17.38,17.38,3000,2.19934432486381,2.19934432486381,2.18426310663618,2.18426310663618,23870.7506625871,0.0,1.0
1993-04-21,17.75,17.88,17.5,17.5,2600,2.23076352950473,2.247101515918,2.19934432486381,2.19934432486381,20687.9839075754,0.0,1.0
1993-04-22,18.13,18.13,17.88,18.0,667,2.27852072055891,2.27852072055891,2.247101515918,2.26218273414564,5307.26356398186,0.0,1.0
1993-04-23,18.5,18.5,18.38,18.38,3200,2.32502114342746,2.32502114342746,2.30993992519982,2.30993992519982,25462.1340400929,0.0,1.0
1993-04-26,18.0,18.0,18.0,18.0,0,2.30993992519982,2.30993992519982,2.30993992519982,2.30993992519982,0,0.38,1.0
1993-04-27,17.63,17.88,17.63,17.88,600,2.26245782673738,2.29454032569849,2.26245782673738,2.29454032569849,4675.44626688322,0.0,1.0
1993-04-28,17.5,17.5,17.5,17.5,467,2.24577492727761,2.24577492727761,2.24577492727761,2.24577492727761,3639.05567772409,0.0,1.0
1993-04-29,17.75,17.75,17.75,17.75,467,2.27785742623872,2.27785742623872,2.27785742623872,2.27785742623872,3639.05567772409,0.0,1.0
1993-04-30,17.63,17.75,17.63,17.75,600,2.26245782673738,2.27785742623872,2.26245782673738,2.27785742623872,4675.44626688322,0.0,1.0
1993-05-03,17.88,17.88,17.75,17.75,467,2.29454032569849,2.29454032569849,2.27785742623872,2.27785742623872,3639.0556777241,0.0,1.0
1993-05-04,17.88,17.88,17.88,17.88,0,2.29454032569849,2.29454032569849,2.29454032569849,2.29454032569849,0,0.0,1.0
1993-05-05,17.75,17.75,17.75,17.75,8467,2.27785742623872,2.27785742623872,2.27785742623872,2.27785742623872,65978.3392361668,0.0,1.0
1993-05-06,18.0,18.0,18.0,18.0,400,2.30993992519982,2.30993992519982,2.30993992519982,2.30993992519982,3116.96417792215,0.0,1.0
1993-05-07,18.0,18.0,18.0,18.0,0,2.30993992519982,2.30993992519982,2.30993992519982,2.30993992519982,0,0.0,1.0
1993-05-10,18.0,18.0,18.0,18.0,0,2.30993992519982,2.30993992519982,2.30993992519982,2.30993992519982,0,0.0,1.0
1993-05-11,18.0,18.0,18.0,18.0,0,2.30993992519982,2.30993992519982,2.30993992519982,2.30993992519982,0,0.0,1.0
1993-05-12,18.0,18.13,17.88,18.13,1667,2.30993992519982,2.3266228246596,2.29454032569849,2.3266228246596,12989.9482114905,0.0,1.0
1993-05-13,18.0,18.0,18.0,18.0,1000,2.30993992519982,2.30993992519982,2.30993992519982,2.30993992519982,7792.41044480536,0.0,1.0
1993-05-14,18.0,18.0,18.0,18.0,0,2.30993992519982,2.30993992519982,2.30993992519982,2.30993992519982,0,0.0,1.0
1993-05-17,17.75,17.75,17.75,17.75,267,2.27785742623872,2.27785742623872,2.27785742623872,2.27785742623872,2080.57358876302,0.0,1.0
1993-05-18,17.63,17.63,17.63,17.63,267,2.26245782673738,2.26245782673738,2.26245782673738,2.26245782673738,2080.57358876303,0.0,1.0
1993-05-19,17.75,17.75,17.63,17.63,2400,2.27785742623872,2.27785742623872,2.26245782673738,2.26245782673738,18701.7850675328,0.0,1.0
1993-05-20,17.5,17.75,17.5,17.75,2267,2.24577492727761,2.27785742623872,2.24577492727761,2.27785742623872,17665.3944783737,0.0,1.0
1993-05-21,17.88,17.88,17.5,17.5,1800,2.29454032569849,2.29454032569849,2.24577492727761,2.24577492727761,14026.3388006496,0.0,1.0
1993-05-24,17.88,17.88,17.88,17.88,0,2.29454032569849,2.29454032569849,2.29454032569849,2.29454032569849,0,0.0,1.0
1993-05-25,17.63,17.63,17.63,17.63,3000,2.26245782673738,2.26245782673738,2.26245782673738,2.26245782673738,23377.2313344161,0.0,1.0
1993-05-26,17.63,17.63,17.63,17.63,2000,2.26245782673738,2.26245782673738,2.26245782673738,2.26245782673738,15584.8208896107,0.0,1.0
1993-05-27,17.62,17.62,17.62,17.62,0,2.26117452677894,2.26117452677894,2.26117452677894,2.26117452677894,0,0.0,1.0
1993-05-28,17.5,17.5,17.5,17.5,67,2.24577492727761,2.24577492727761,2.24577492727761,2.24577492727761,522.091499801958,0.0,1.0
1993-06-01,17.5,17.5,17.5,17.5,0,2.24577492727761,2.24577492727761,2.24577492727761,2.24577492727761,0,0.0,1.0
1993-06-02,17.5,17.88,17.5,17.75,3200,2.24577492727761,2.29454032569849,2.24577492727761,2.27785742623872,24935.7134233771,0.0,1.0
1993-06-03,17.5,17.5,17.5,17.5,0,2.24577492727761,2.24577492727761,2.24577492727761,2.24577492727761,0,0.0,1.0
1993-06-04,17.5,17.5,17.5,17.5,67,2.24577492727761,2.24577492727761,2.24577492727761,2.24577492727761,522.091499801958,0.0,1.0
1993-06-07,17.5,17.5,17.38,17.38,1267,2.24577492727761,2.24577492727761,2.23037532777627,2.23037532777627,9872.98403356836,0.0,1.0
1993-06-08,17.38,17.5,17.38,17.5,600,2.23037532777627,2.24577492727761,2.23037532777627,2.24577492727761,4675.44626688322,0.0,1.0
1993-06-09,17.0,17.13,17.0,17.13,667,2.18160992935539,2.19829282881517,2.18160992935539,2.19829282881517,5197.53776668517,0.0,1.0
1993-06-10,17.13,17.13,17.13,17.13,200,2.19829282881517,2.19829282881517,2.19829282881517,2.19829282881517,1558.48208896107,0.0,1.0
1993-06-11,17.13,17.38,17.13,17.38,667,2.19829282881517,2.23037532777627,2.19829282881517,2.23037532777627,5197.53776668516,0.0,1.0
1993-06-14,17.0,17.13,17.0,17.13,467,2.18160992935539,2.19829282881517,2.18160992935539,2.19829282881517,3639.0556777241,0.0,1.0
1993-06-15,17.25,17.25,17.13,17.13,4400,2.2136924283165,2.2136924283165,2.19829282881517,2.19829282881517,34286.6059571435,0.0,1.0
1993-06-16,17.13,17.38,17.0,17.0,7600,2.19829282881517,2.23037532777627,2.18160992935539,2.18160992935539,59222.3193805205,0.0,1.0
1993-06-17,17.38,17.38,17.38,17.38,1200,2.23037532777627,2.23037532777627,2.23037532777627,2.23037532777627,9350.89253376644,0.0,1.0
1993-06-18,17.5,17.5,17.38,17.5,2867,2.24577492727761,2.24577492727761,2.23037532777627,2.24577492727761,22340.8407452569,0.0,1.0
1993-06-21,17.38,17.38,17.13,17.13,5000,2.23037532777627,2.23037532777627,2.19829282881517,2.19829282881517,38962.0522240268,0.0,1.0
1993-06-22,17.38,17.38,17.38,17.38,400,2.23037532777627,2.23037532777627,2.23037532777627,2.23037532777627,3116.96417792215,0.0,1.0
1993-06-23,17.37,17.37,17.37,17.37,0,2.22909202781783,2.22909202781783,2.22909202781783,2.22909202781783,0,0.0,1.0
1993-06-24,17.63,17.63,17.63,17.63,67,2.26245782673738,2.26245782673738,2.26245782673738,2.26245782673738,522.091499801959,0.0,1.0
1993-06-25,17.75,17.75,17.75,17.75,200,2.27785742623872,2.27785742623872,2.27785742623872,2.27785742623872,1558.48208896107,0.0,1.0
1993-06-28,18.25,18.25,18.25,18.25,1000,2.34202242416093,2.34202242416093,2.34202242416093,2.34202242416093,7792.41044480536,0.0,1.0
1993-06-29,18.25,18.25,18.0,18.0,2000,2.34202242416093,2.34202242416093,2.30993992519982,2.30993992519982,15584.8208896107,0.0,1.0
1993-06-30,18.25,18.25,18.25,18.25,400,2.34202242416093,2.34202242416093,2.34202242416093,2.34202242416093,3116.96417792214,0.0,1.0
1993-07-01,18.25,18.25,18.25,18.25,1400,2.34202242416093,2.34202242416093,2.34202242416093,2.34202242416093,10909.3746227275,0.0,1.0
1993-07-02,18.25,18.25,18.25,18.25,3467,2.34202242416093,2.34202242416093,2.34202242416093,2.34202242416093,27016.2870121402,0.0,1.0
1993-07-06,18.63,18.63,18.25,18.25,2600,2.39078782258182,2.39078782258182,2.34202242416093,2.34202242416093,20260.2671564939,0.0,1.0
1993-07-07,18.88,18.88,18.63,18.88,2000,2.42287032154293,2.42287032154293,2.39078782258182,2.42287032154293,15584.8208896107,0.0,1.0
1993-07-08,19.63,19.63,18.63,18.63,4600,2.51911781842625,2.51911781842625,2.39078782258182,2.39078782258182,35845.0880461047,0.0,1.0
1993-07-09,20.63,20.63,19.75,19.75,4000,2.64744781427069,2.64744781427069,2.53451741792758,2.53451741792758,31169.6417792214,0.0,1.0
1993-07-12,20.0,20.25,19.88,20.25,1467,2.61536531530958,2.64805738175095,2.59967312341772,2.64805738175095,11218.3180790279,0.38,1.0
1993-07-13,20.0,20.0,19.75,20.0,2267,2.61536531530958,2.61536531530958,2.58267324886821,2.61536531530958,17336.0102829968,0.0,1.0
1993-07-14,20.13,20.13,20.13,20.13,1000,2.63236518985909,2.63236518985909,2.63236518985909,2.63236518985909,7647.11525496109,0.0,1.0
1993-07-15,20.0,20.0,20.0,20.0,267,2.61536531530958,2.61536531530958,2.61536531530958,2.61536531530958,2041.77977307461,0.0,1.0
1993-07-16,20.0,20.0,20.0,20.0,467,2.61536531530958,2.61536531530958,2.61536531530958,2.61536531530958,3571.20282406683,0.0,1.0
1993-07-19,20.0,20.0,20.0,20.0,0,2.61536531530958,2.61536531530958,2.61536531530958,2.61536531530958,0,0.0,1.0
1993-07-20,20.0,20.0,20.0,20.0,0,2.61536531530958,2.61536531530958,2.61536531530958,2.61536531530958,0,0.0,1.0
1993-07-21,20.0,20.0,20.0,20.0,0,2.61536531530958,2.61536531530958,2.61536531530958,2.61536531530958,0,0.0,1.0
1993-07-22,19.88,19.88,19.88,19.88,67,2.59967312341772,2.59967312341772,2.59967312341772,2.59967312341772,512.356722082393,0.0,1.0
1993-07-23,20.25,20.25,19.88,19.88,2067,2.64805738175095,2.64805738175095,2.59967312341772,2.59967312341772,15806.5872320046,0.0,1.0
1993-07-26,20.0,20.13,20.0,20.13,3800,2.61536531530958,2.63236518985909,2.61536531530958,2.63236518985909,29059.0379688521,0.0,1.0
1993-07-27,20.0,20.0,20.0,20.0,67,2.61536531530958,2.61536531530958,2.61536531530958,2.61536531530958,512.356722082393,0.0,1.0
1993-07-28,20.0,20.0,19.88,19.88,60600,2.61536531530958,2.61536531530958,2.59967312341772,2.59967312341772,463415.184450642,0.0,1.0
1993-07-29,20.0,20.0,20.0,20.0,0,2.61536531530958,2.61536531530958,2.61536531530958,2.61536531530958,0,0.0,1.0
1993-07-30,19.88,19.88,19.88,19.88,200,2.59967312341772,2.59967312341772,2.59967312341772,2.59967312341772,1529.42305099222,0.0,1.0
1993-08-02,19.88,19.88,19.88,19.88,0,2.59967312341772,2.59967312341772,2.59967312341772,2.59967312341772,0,0.0,1.0
1993-08-03,20.5,20.5,19.88,19.88,2267,2.68074944819232,2.68074944819232,2.59967312341772,2.59967312341772,17336.0102829968,0.0,1.0
1993-08-04,20.63,20.63,20.63,20.63,2000,2.69774932274183,2.69774932274183,2.69774932274183,2.69774932274183,15294.2305099222,0.0,1.0
1993-08-05,20.62,20.62,20.62,20.62,0,2.69644164008418,2.69644164008418,2.69644164008418,2.69644164008418,0,0.0,1.0
1993-08-06,20.62,20.62,20.62,20.62,0,2.69644164008418,2.69644164008418,2.69644164008418,2.69644164008418,0,0.0,1.0
1993-08-09,20.63,20.63,20.5,20.5,5800,2.69774932274183,2.69774932274183,2.68074944819232,2.68074944819232,44353.2684787743,0.0,1.0
1993-08-10,20.5,20.5,20.5,20.5,1667,2.68074944819232,2.68074944819232,2.68074944819232,2.68074944819232,12747.7411300201,0.0,1.0
1993-08-11,20.63,20.63,20.63,20.63,267,2.69774932274183,2.69774932274183,2.69774932274183,2.69774932274183,2041.77977307461,0.0,1.0
1993-08-12,20.63,20.63,20.63,20.63,67,2.69774932274183,2.69774932274183,2.69774932274183,2.69774932274183,512.356722082393,0.0,1.0
1993-08-13,20.62,20.62,20.62,20.62,0,2.69644164008418,2.69644164008418,2.69644164008418,2.69644164008418,0,0.0,1.0
1993-08-16,20.5,20.5,20.25,20.38,1467,2.68074944819232,2.68074944819232,2.64805738175095,2.66505725630046,11218.3180790279,0.0,1.0
1993-08-17,20.75,20.75,20.75,20.75,467,2.71344151463369,2.71344151463369,2.71344151463369,2.71344151463369,3571.20282406683,0.0,1.0
1993-08-18,20.63,20.63,20.63,20.63,1000,2.69774932274183,2.69774932274183,2.69774932274183,2.69774932274183,7647.11525496109,0.0,1.0
1993-08-19,20.62,20.62,20.62,20.62,0,2.69644164008418,2.69644164008418,2.69644164008418,2.69644164008418,0,0.0,1.0
1993-08-20,21.0,21.0,20.88,20.88,467,2.74613358107506,2.74613358107506,2.7304413891832,2.7304413891832,3571.20282406683,0.0,1.0
1993-08-23,21.25,21.25,21.25,21.25,467,2.77882564751643,2.77882564751643,2.77882564751643,2.77882564751643,3571.20282406683,0.0,1.0
1993-08-24,21.25,21.25,20.88,21.0,2667,2.77882564751643,2.77882564751643,2.7304413891832,2.74613358107506,20394.8563849812,0.0,1.0
1993-08-25,21.13,21.13,21.13,21.13,600,2.76313345562457,2.76313345562457,2.76313345562457,2.76313345562457,4588.26915297665,0.0,1.0
1993-08-26,21.38,21.38,21.13,21.13,2000,2.79582552206594,2.79582552206594,2.76313345562457,2.76313345562457,15294.2305099222,0.0,1.0
1993-08-27,21.38,21.38,21.13,21.13,1467,2.79582552206594,2.79582552206594,2.76313345562457,2.76313345562457,11218.3180790279,0.0,1.0
1993-08-30,21.63,21.75,21.5,21.5,3667,2.82851758850731,2.84420978039917,2.8115177139578,2.8115177139578,28041.9716399423,0.0,1.0
1993-08-31,21.75,21.75,21.63,21.63,800,2.84420978039917,2.84420978039917,2.82851758850731,2.82851758850731,6117.69220396887,0.0,1.0
1993-09-01,22.0,22.0,22.0,22.0,6200,2.87690184684054,2.87690184684054,2.87690184684054,2.87690184684054,47412.1145807587,0.0,1.0
1993-09-02,22.0,22.0,21.75,21.75,2200,2.87690184684054,2.87690184684054,2.84420978039917,2.84420978039917,16823.6535609144,0.0,1.0
1993-09-03,22.0,22.0,22.0,22.0,0,2.87690184684054,2.87690184684054,2.87690184684054,2.87690184684054,0,0.0,1.0
1993-09-07,22.25,22.25,22.25,22.25,400,2.90959391328191,2.90959391328191,2.90959391328191,2.90959391328191,3058.84610198443,0.0,1.0
1993-09-08,21.75,22.0,21.75,22.0,1000,2.84420978039917,2.87690184684054,2.84420978039917,2.87690184684054,7647.11525496108,0.0,1.0
1993-09-09,21.75,21.75,21.75,21.75,267,2.84420978039917,2.84420978039917,2.84420978039917,2.84420978039917,2041.77977307461,0.0,1.0
1993-09-10,21.75,21.75,21.75,21.75,467,2.84420978039917,2.84420978039917,2.84420978039917,2.84420978039917,3571.20282406683,0.0,1.0
1993-09-13,21.75,22.0,21.75,22.0,467,2.84420978039917,2.87690184684054,2.84420978039917,2.87690184684054,3571.20282406683,0.0,1.0
1993-09-14,21.75,21.75,21.75,21.75,467,2.84420978039917,2.84420978039917,2.84420978039917,2.84420978039917,3571.20282406683,0.0,1.0
1993-09-15,22.0,22.0,22.0,22.0,1200,2.87690184684054,2.87690184684054,2.87690184684054,2.87690184684054,9176.5383059533,0.0,1.0
1993-09-16,21.88,22.0,21.88,22.0,1067,2.86120965494868,2.87690184684054,2.86120965494868,2.87690184684054,8159.47197704348,0.0,1.0
1993-09-17,22.25,22.25,22.13,22.13,467,2.90959391328191,2.90959391328191,2.89390172139005,2.89390172139005,3571.20282406682,0.0,1.0
1993-09-20,22.13,22.13,22.13,22.13,1000,2.89390172139005,2.89390172139005,2.89390172139005,2.89390172139005,7647.11525496109,0.0,1.0
1993-09-21,22.5,22.5,22.38,22.38,600,2.94228597972328,2.94228597972328,2.92659378783142,2.92659378783142,4588.26915297665,0.0,1.0
1993-09-22,22.75,22.75,22.75,22.75,5400,2.97497804616465,2.97497804616465,2.97497804616465,2.97497804616465,41294.4223767898,0.0,1.0
1993-09-23,23.0,23.0,22.63,22.88,7200,3.00767011260602,3.00767011260602,2.95928585427279,2.99197792071416,55059.2298357198,0.0,1.0
1993-09-24,23.0,23.25,22.88,23.13,2000,3.00767011260602,3.04036217904738,2.99197792071416,3.02466998715553,15294.2305099222,0.0,1.0
1993-09-27,23.0,23.0,23.0,23.0,200,3.00767011260602,3.00767011260602,3.00767011260602,3.00767011260602,1529.42305099222,0.0,1.0
1993-09-28,23.13,23.13,23.0,23.0,2600,3.02466998715553,3.02466998715553,3.00767011260602,3.00767011260602,19882.4996628988,0.0,1.0
1993-09-29,23.13,23.13,23.13,23.13,1000,3.02466998715553,3.02466998715553,3.02466998715553,3.02466998715553,7647.11525496108,0.0,1.0
1993-09-30,23.63,23.63,23.13,23.13,4667,3.09005412003827,3.09005412003827,3.02466998715553,3.02466998715553,35689.0868949034,0.0,1.0
1993-10-01,23.75,24.13,23.38,23.38,3467,3.10574631193012,3.15543825292101,3.0573620535969,3.0573620535969,26512.5485889501,0.0,1.0
1993-10-04,24.13,24.13,23.5,23.5,2667,3.15543825292101,3.15543825292101,3.07305424548875,3.07305424548875,20394.8563849812,0.0,1.0
1993-10-05,24.0,24.0,24.0,24.0,467,3.13843837837149,3.13843837837149,3.13843837837149,3.13843837837149,3571.20282406683,0.0,1.0
1993-10-06,24.0,24.0,24.0,24.0,0,3.13843837837149,3.13843837837149,3.13843837837149,3.13843837837149,0,0.0,1.0
1993-10-07,24.0,24.25,23.75,23.88,3000,3.13843837837149,3.17113044481286,3.10574631193012,3.12274618647964,22941.3457648833,0.0,1.0
1993-10-08,23.38,23.5,23.38,23.5,1000,3.11097704256074,3.12694441831384,3.11097704256074,3.12694441831384,7515.32386132789,0.41,1.0
1993-10-11,23.5,23.5,23.25,23.25,800,3.12694441831384,3.12694441831384,3.09367905216156,3.09367905216156,6012.2590890623,0.0,1.0
1993-10-12,23.63,23.63,23.63,23.63,200,3.14424240871302,3.14424240871302,3.14424240871302,3.14424240871302,1503.06477226558,0.0,1.0
1993-10-13,23.5,23.5,23.5,23.5,467,3.12694441831384,3.12694441831384,3.12694441831384,3.12694441831384,3509.65624324012,0.0,1.0
1993-10-14,23.63,23.75,23.63,23.75,267,3.14424240871302,3.16020978446611,3.14424240871302,3.16020978446611,2006.59147097454,0.0,1.0
1993-10-15,23.63,23.63,23.5,23.5,667,3.14424240871302,3.14424240871302,3.12694441831384,3.12694441831384,5012.72101550569,0.0,1.0
1993-10-18,23.5,23.5,23.5,23.5,467,3.12694441831384,3.12694441831384,3.12694441831384,3.12694441831384,3509.65624324012,0.0,1.0
1993-10-19,23.5,23.5,23.5,23.5,0,3.12694441831384,3.12694441831384,3.12694441831384,3.12694441831384,0,0.0,1.0
1993-10-20,23.0,23.25,23.0,23.25,1600,3.06041368600929,3.09367905216156,3.06041368600929,3.09367905216156,12024.5181781246,0.0,1.0
1993-10-21,22.5,22.75,22.5,22.75,1600,2.99388295370474,3.02714831985701,2.99388295370474,3.02714831985701,12024.5181781246,0.0,1.0
1993-10-22,22.75,22.75,22.38,22.38,467,3.02714831985701,3.02714831985701,2.97791557795164,2.97791557795164,3509.65624324012,0.0,1.0
1993-10-25,22.5,22.63,22.5,22.63,867,2.99388295370474,3.01118094410392,2.99388295370474,3.01118094410392,6515.78578777127,0.0,1.0
1993-10-26,22.5,22.5,22.5,22.5,800,2.99388295370474,2.99388295370474,2.99388295370474,2.99388295370474,6012.2590890623,0.0,1.0
1993-10-27,22.5,22.5,22.5,22.5,1267,2.99388295370474,2.99388295370474,2.99388295370474,2.99388295370474,9521.91533230241,0.0,1.0
1993-10-28,22.5,22.5,22.5,22.5,0,2.99388295370474,2.99388295370474,2.99388295370474,2.99388295370474,0,0.0,1.0
1993-10-29,22.75,22.75,22.5,22.5,600,3.02714831985701,3.02714831985701,2.99388295370474,2.99388295370474,4509.19431679673,0.0,1.0
1993-11-01,22.25,22.5,22.25,22.5,3467,2.96061758755246,2.99388295370474,2.96061758755246,2.99388295370474,26055.6278272238,0.0,1.0
1993-11-02,22.5,22.5,22.5,22.5,1000,2.99388295370474,2.99388295370474,2.99388295370474,2.99388295370474,7515.32386132787,0.0,1.0
1993-11-03,22.25,22.25,22.25,22.25,667,2.96061758755246,2.96061758755246,2.96061758755246,2.96061758755246,5012.7210155057,0.0,1.0
1993-11-04,22.13,22.13,22.13,22.13,467,2.94465021179937,2.94465021179937,2.94465021179937,2.94465021179937,3509.65624324012,0.0,1.0
1993-11-05,22.13,22.13,22.13,22.13,67,2.94465021179937,2.94465021179937,2.94465021179937,2.94465021179937,503.526698708968,0.0,1.0
1993-11-08,22.12,22.12,22.12,22.12,0,2.94331959715328,2.94331959715328,2.94331959715328,2.94331959715328,0,0.0,1.0
1993-11-09,21.88,22.13,21.88,22.13,2800,2.91138484564709,2.94465021179937,2.91138484564709,2.94465021179937,21042.9068117181,0.0,1.0
1993-11-10,21.87,21.87,21.87,21.87,0,2.910054231001,2.910054231001,2.910054231001,2.910054231001,0,0.0,1.0
1993-11-11,22.0,22.0,22.0,22.0,267,2.92735222140019,2.92735222140019,2.92735222140019,2.92735222140019,2006.59147097454,0.0,1.0
1993-11-12,22.0,22.0,22.0,22.0,400,2.92735222140019,2.92735222140019,2.92735222140019,2.92735222140019,3006.12954453115,0.0,1.0
1993-11-15,22.38,22.38,22.25,22.25,800,2.97791557795164,2.97791557795164,2.96061758755246,2.96061758755246,6012.25908906231,0.0,1.0
1993-11-16,22.38,22.38,22.38,22.38,67,2.97791557795164,2.97791557795164,2.97791557795164,2.97791557795164,503.526698708969,0.0,1.0
1993-11-17,22.38,22.38,22.38,22.38,0,2.97791557795164,2.97791557795164,2.97791557795164,2.97791557795164,0,0.0,1.0
1993-11-18,22.25,22.25,22.25,22.25,1400,2.96061758755246,2.96061758755246,2.96061758755246,2.96061758755246,10521.453405859,0.0,1.0
1993-11-19,22.0,22.0,22.0,22.0,1000,2.92735222140019,2.92735222140019,2.92735222140019,2.92735222140019,7515.32386132787,0.0,1.0
1993-11-22,21.0,21.75,20.75,21.75,6267,2.79429075679109,2.89408685524791,2.76102539063881,2.89408685524791,47098.5346389418,0.0,1.0
1993-11-23,20.75,20.75,20.38,20.63,3000,2.76102539063881,2.76102539063881,2.71179264873345,2.74505801488572,22545.9715839837,0.0,1.0
1993-11-24,20.25,20.5,20.25,20.5,2000,2.69449465833426,2.72776002448654,2.69449465833426,2.72776002448654,15030.6477226558,0.0,1.0
1993-11-26,20.38,20.38,20.38,20.38,467,2.71179264873345,2.71179264873345,2.71179264873345,2.71179264873345,3509.65624324011,0.0,1.0
1993-11-29,20.63,20.88,20.38,20.38,1067,2.74505801488572,2.778323381038,2.71179264873345,2.71179264873345,8018.85056003685,0.0,1.0
1993-11-30,20.88,20.88,20.88,20.88,1200,2.778323381038,2.778323381038,2.778323381038,2.778323381038,9018.38863359344,0.0,1.0
1993-12-01,21.38,21.38,21.13,21.13,1267,2.84485411334254,2.84485411334254,2.81158874719027,2.81158874719027,9521.91533230244,0.0,1.0
1993-12-02,21.13,21.13,21.13,21.13,0,2.81158874719027,2.81158874719027,2.81158874719027,2.81158874719027,0,0.0,1.0
1993-12-03,21.38,21.38,21.13,21.13,400,2.84485411334254,2.84485411334254,2.81158874719027,2.81158874719027,3006.12954453116,0.0,1.0
1993-12-06,21.38,21.38,21.38,21.38,0,2.84485411334254,2.84485411334254,2.84485411334254,2.84485411334254,0,0.0,1.0
1993-12-07,21.5,21.63,21.5,21.63,800,2.86082148909564,2.87811947949482,2.86082148909564,2.87811947949482,6012.2590890623,0.0,1.0
1993-12-08,21.63,21.63,21.63,21.63,400,2.87811947949482,2.87811947949482,2.87811947949482,2.87811947949482,3006.12954453115,0.0,1.0
1993-12-09,21.5,21.5,21.5,21.5,267,2.86082148909564,2.86082148909564,2.86082148909564,2.86082148909564,2006.59147097454,0.0,1.0
1993-12-10,21.5,21.5,21.25,21.25,400,2.86082148909564,2.86082148909564,2.82755612294336,2.82755612294336,3006.12954453115,0.0,1.0
1993-12-13,21.5,21.63,21.5,21.63,2000,2.86082148909564,2.87811947949482,2.86082148909564,2.87811947949482,15030.6477226557,0.0,1.0
1993-12-14,21.5,21.5,21.5,21.5,67,2.86082148909564,2.86082148909564,2.86082148909564,2.86082148909564,503.526698708967,0.0,1.0
1993-12-15,21.63,21.63,21.5,21.5,800,2.87811947949482,2.87811947949482,2.86082148909564,2.86082148909564,6012.2590890623,0.0,1.0
1993-12-16,21.63,21.63,21.63,21.63,0,2.87811947949482,2.87811947949482,2.87811947949482,2.87811947949482,0,0.0,1.0
1993-12-17,21.25,21.38,21.25,21.38,600,2.82755612294336,2.84485411334254,2.82755612294336,2.84485411334254,4509.19431679673,0.0,1.0
1993-12-20,21.13,21.25,21.13,21.13,2267,2.81158874719027,2.82755612294336,2.81158874719027,2.81158874719027,17037.2391936303,0.0,1.0
1993-12-21,21.25,21.25,21.25,21.25,4467,2.82755612294336,2.82755612294336,2.82755612294336,2.82755612294336,33570.9516885517,0.0,1.0
1993-12-22,21.13,21.13,21.13,21.13,400,2.81158874719027,2.81158874719027,2.81158874719027,2.81158874719027,3006.12954453115,0.0,1.0
1993-12-23,21.12,21.12,21.12,21.12,0,2.81025813254418,2.81025813254418,2.81025813254418,2.81025813254418,0,0.0,1.0
1993-12-27,21.0,21.0,21.0,21.0,1200,2.79429075679109,2.79429075679109,2.79429075679109,2.79429075679109,9018.38863359345,0.0,1.0
1993-12-28,21.0,21.0,20.88,20.88,1067,2.79429075679109,2.79429075679109,2.778323381038,2.778323381038,8018.85056003684,0.0,1.0
1993-12-29,20.13,20.75,20.13,20.75,3800,2.67852728258117,2.76102539063881,2.67852728258117,2.76102539063881,28558.230673046,0.0,1.0
1993-12-30,20.5,20.63,20.38,20.38,3267,2.72776002448654,2.74505801488572,2.71179264873345,2.71179264873345,24552.5630549582,0.0,1.0
1993-12-31,20.75,20.75,20.75,20.75,800,2.76102539063881,2.76102539063881,2.76102539063881,2.76102539063881,6012.25908906231,0.0,1.0
1994-01-03,20.63,20.63,20.5,20.5,2067,2.74505801488572,2.74505801488572,2.72776002448654,2.72776002448654,15534.1744213647,0.0,1.0
1994-01-04,20.75,21.13,20.38,20.5,14667,2.76102539063881,2.81158874719027,2.71179264873345,2.72776002448654,110227.255074096,0.0,1.0
1994-01-05,20.75,21.0,20.75,21.0,3267,2.76102539063881,2.79429075679109,2.76102539063881,2.79429075679109,24552.5630549582,0.0,1.0
1994-01-06,20.25,20.63,20.25,20.63,2067,2.69449465833426,2.74505801488572,2.69449465833426,2.74505801488572,15534.1744213647,0.0,1.0
1994-01-07,20.25,20.5,20.25,20.25,3400,2.69449465833426,2.72776002448654,2.69449465833426,2.69449465833426,25552.1011285148,0.0,1.0
1994-01-10,20.5,20.5,20.5,20.5,267,2.72776002448654,2.72776002448654,2.72776002448654,2.72776002448654,2006.59147097454,0.0,1.0
1994-01-11,20.5,20.5,20.5,20.5,0,2.72776002448654,2.72776002448654,2.72776002448654,2.72776002448654,0,0.0,1.0
1994-01-12,20.5,20.5,20.5,20.5,0,2.72776002448654,2.72776002448654,2.72776002448654,2.72776002448654,0,0.0,1.0
1994-01-13,20.63,20.63,20.25,20.38,2200,2.74505801488572,2.74505801488572,2.69449465833426,2.71179264873345,16533.7124949213,0.0,1.0
1994-01-14,20.63,20.63,20.63,20.63,667,2.74505801488572,2.74505801488572,2.74505801488572,2.74505801488572,5012.7210155057,0.0,1.0
1994-01-17,20.13,20.25,20.13,20.25,2400,2.67852728258117,2.69449465833426,2.67852728258117,2.69449465833426,18036.7772671869,0.0,1.0
1994-01-18,20.38,20.38,20.38,20.38,267,2.71179264873345,2.71179264873345,2.71179264873345,2.71179264873345,2006.59147097454,0.0,1.0
1994-01-19,20.38,20.38,20.13,20.25,4067,2.71179264873345,2.71179264873345,2.67852728258117,2.69449465833426,30564.8221440204,0.0,1.0
1994-01-20,20.25,20.5,20.13,20.25,12600,2.69449465833426,2.72776002448654,2.67852728258117,2.69449465833426,94693.0806527314,0.0,1.0
1994-01-21,19.75,19.88,19.75,19.75,435867,2.62796392602971,2.6452619164289,2.62796392602971,2.62796392602971,3275681.6654654,0.0,1.0
1994-01-24,19.88,19.88,19.75,19.75,59867,2.6452619164289,2.6452619164289,2.62796392602971,2.62796392602971,449919.893606116,0.0,1.0
1994-01-25,19.75,19.88,19.63,19.88,68867,2.62796392602971,2.6452619164289,2.61199655027662,2.6452619164289,517557.808358068,0.0,1.0
1994-01-26,19.63,19.88,19.25,19.88,24067,2.61199655027662,2.6452619164289,2.56143319372516,2.6452619164289,180871.299370578,0.0,1.0
1994-01-27,19.5,19.63,19.38,19.63,17000,2.59469855987744,2.61199655027662,2.57873118412435,2.61199655027662,127760.505642574,0.0,1.0
1994-01-28,19.75,19.75,19.5,19.75,24600,2.62796392602971,2.62796392602971,2.59469855987744,2.62796392602971,184876.966988666,0.0,1.0
1994-01-31,19.75,19.75,19.63,19.75,36600,2.62796392602971,2.62796392602971,2.61199655027662,2.62796392602971,275060.853324601,0.0,1.0
1994-02-01,19.63,19.75,19.63,19.75,17267,2.61199655027662,2.62796392602971,2.61199655027662,2.62796392602971,129767.097113549,0.0,1.0
1994-02-02,19.25,19.63,19.25,19.5,19867,2.56143319372516,2.61199655027662,2.56143319372516,2.59469855987744,149306.939153001,0.0,1.0
1994-02-03,19.5,19.5,19.25,19.5,9400,2.59469855987744,2.59469855987744,2.56143319372516,2.59469855987744,70644.044296482,0.0,1.0
1994-02-04,19.13,19.63,19.13,19.5,24467,2.54546581797207,2.61199655027662,2.54546581797207,2.59469855987744,183877.428915109,0.0,1.0
1994-02-07,19.38,19.5,19.13,19.38,11200,2.57873118412435,2.59469855987744,2.54546581797207,2.57873118412435,84171.6272468721,0.0,1.0
1994-02-08,19.63,19.63,19.5,19.5,36800,2.61199655027662,2.61199655027662,2.59469855987744,2.59469855987744,276563.918096866,0.0,1.0
1994-02-09,19.63,19.63,19.5,19.5,48400,2.61199655027662,2.61199655027662,2.59469855987744,2.59469855987744,363741.67488827,0.0,1.0
1994-02-10,19.75,19.75,19.5,19.63,35067,2.62796392602971,2.62796392602971,2.59469855987744,2.61199655027662,263539.861845185,0.0,1.0
1994-02-11,19.75,19.75,19.63,19.75,16800,2.62796392602971,2.62796392602971,2.61199655027662,2.62796392602971,126257.440870309,0.0,1.0
1994-02-14,19.5,19.75,19.13,19.63,13667,2.65191498965935,2.68591389978319,2.60159660267607,2.66959442292375,100495.868472101,0.43,1.0
1994-02-15,19.25,19.63,19.0,19.5,17867,2.61791607953551,2.66959442292375,2.58391716941167,2.65191498965935,131379.211384432,0.0,1.0
1994-02-16,19.63,19.63,19.38,19.38,11400,2.66959442292375,2.66959442292375,2.63559551279991,2.63559551279991,83826.2164763264,0.0,1.0
1994-02-17,19.38,19.63,19.38,19.63,18600,2.63559551279991,2.66959442292375,2.63559551279991,2.66959442292375,136769.090040322,0.0,1.0
1994-02-18,19.38,19.5,19.25,19.25,6667,2.63559551279991,2.65191498965935,2.61791607953551,2.61791607953551,49023.6302848832,0.0,1.0
1994-02-22,19.5,19.5,19.38,19.5,5800,2.65191498965935,2.65191498965935,2.63559551279991,2.65191498965935,42648.4259265521,0.0,1.0
1994-02-23,19.38,19.63,19.38,19.63,17400,2.63559551279991,2.66959442292375,2.63559551279991,2.66959442292375,127945.277779656,0.0,1.0
1994-02-24,19.38,19.38,19.25,19.25,6800,2.63559551279991,2.63559551279991,2.61791607953551,2.61791607953551,50001.6028104404,0.0,1.0
1994-02-25,19.75,19.75,19.38,19.38,13000,2.68591389978319,2.68591389978319,2.63559551279991,2.63559551279991,95591.2994905478,0.0,1.0
1994-02-28,20.0,20.0,19.5,19.75,9800,2.71991280990703,2.71991280990703,2.65191498965935,2.68591389978319,72061.1334621052,0.0,1.0
1994-03-01,19.88,19.88,19.5,19.88,13000,2.70359333304758,2.70359333304758,2.65191498965935,2.70359333304758,95591.299490548,0.0,1.0
1994-03-02,19.88,19.88,19.5,19.75,11067,2.70359333304758,2.70359333304758,2.65191498965935,2.68591389978319,81377.6085739919,0.0,1.0
1994-03-03,19.63,20.0,19.63,19.88,35267,2.66959442292375,2.71991280990703,2.66959442292375,2.70359333304758,259324.489164088,0.0,1.0
1994-03-04,19.75,19.75,19.38,19.38,6800,2.68591389978319,2.68591389978319,2.63559551279991,2.63559551279991,50001.6028104404,0.0,1.0
1994-03-07,19.88,20.0,19.75,20.0,5600,2.70359333304758,2.71991280990703,2.68591389978319,2.71991280990703,41177.7905497745,0.0,1.0
1994-03-08,19.88,20.0,19.75,19.88,13800,2.70359333304758,2.71991280990703,2.68591389978319,2.70359333304758,101473.840997659,0.0,1.0
1994-03-09,19.75,19.88,19.63,19.63,6400,2.68591389978319,2.70359333304758,2.66959442292375,2.66959442292375,47060.3320568851,0.0,1.0
1994-03-10,19.75,19.88,19.63,19.75,15667,2.68591389978319,2.70359333304758,2.66959442292375,2.68591389978319,115202.222239878,0.0,1.0
1994-03-11,20.0,20.0,19.88,19.88,5267,2.71991280990703,2.71991280990703,2.70359333304758,2.70359333304758,38729.1826474396,0.0,1.0
1994-03-14,19.88,20.0,19.88,20.0,7267,2.70359333304758,2.71991280990703,2.70359333304758,2.71991280990703,53435.5364152163,0.0,1.0
1994-03-15,19.88,19.88,19.63,19.63,11400,2.70359333304758,2.70359333304758,2.66959442292375,2.66959442292375,83826.2164763267,0.0,1.0
1994-03-16,19.63,19.88,19.63,19.63,96667,2.66959442292375,2.70359333304758,2.66959442292375,2.66959442292375,710809.549834829,0.0,1.0
1994-03-17,20.0,20.0,19.75,19.75,16867,2.71991280990703,2.71991280990703,2.68591389978319,2.68591389978319,124026.034500544,0.0,1.0
1994-03-18,19.88,20.0,19.88,20.0,13800,2.70359333304758,2.71991280990703,2.70359333304758,2.71991280990703,101473.840997659,0.0,1.0
1994-03-21,19.75,20.0,19.75,20.0,8600,2.68591389978319,2.71991280990703,2.68591389978319,2.71991280990703,63237.3212014393,0.0,1.0
1994-03-22,19.75,20.0,19.75,19.88,16067,2.68591389978319,2.71991280990703,2.68591389978319,2.70359333304758,118143.492993433,0.0,1.0
1994-03-23,19.75,19.88,19.63,19.88,3867,2.68591389978319,2.70359333304758,2.66959442292375,2.70359333304758,28434.735009996,0.0,1.0
1994-03-24,19.63,19.88,19.63,19.88,12867,2.66959442292375,2.70359333304758,2.66959442292375,2.70359333304758,94613.3269649905,0.0,1.0
1994-03-25,20.0,20.0,19.88,19.88,8667,2.71991280990703,2.71991280990703,2.70359333304758,2.70359333304758,63729.9840526597,0.0,1.0
1994-03-28,19.88,20.0,19.63,20.0,9867,2.70359333304758,2.71991280990703,2.66959442292375,2.71991280990703,72553.7963133259,0.0,1.0
1994-03-29,19.75,19.88,19.75,19.88,3467,2.68591389978319,2.70359333304758,2.68591389978319,2.70359333304758,25493.4642564407,0.0,1.0
1994-03-30,19.38,19.63,19.38,19.5,24600,2.63559551279991,2.66959442292375,2.63559551279991,2.65191498965935,180888.151343652,0.0,1.0
1994-03-31,19.13,19.63,19.0,19.38,9267,2.60159660267607,2.66959442292375,2.58391716941167,2.63559551279991,68141.8901829928,0.0,1.0
1994-04-04,18.38,18.63,18.25,18.38,18600,2.49959987230456,2.53359878242839,2.48192043904016,2.49959987230456,136769.090040322,0.0,1.0
1994-04-05,18.75,18.88,18.38,18.38,15867,2.54991825928784,2.56759769255223,2.49959987230456,2.49959987230456,116672.857616655,0.0,1.0
1994-04-06,19.0,19.0,18.75,18.88,14467,2.58391716941167,2.58391716941167,2.54991825928784,2.56759769255223,106378.409979212,0.0,1.0
1994-04-07,19.13,19.38,19.13,19.25,6400,2.60159660267607,2.63559551279991,2.60159660267607,2.61791607953551,47060.3320568851,0.0,1.0
1994-04-08,19.13,19.38,19.13,19.25,1667,2.60159660267607,2.63559551279991,2.60159660267607,2.61791607953551,12257.7458654418,0.0,1.0
1994-04-11,19.63,19.63,19.38,19.38,8200,2.66959442292375,2.66959442292375,2.63559551279991,2.63559551279991,60296.0504478839,0.0,1.0
1994-04-12,20.0,20.0,19.75,19.75,20667,2.71991280990703,2.71991280990703,2.68591389978319,2.68591389978319,151968.106659319,0.0,1.0
1994-04-13,19.88,20.0,19.5,20.0,13000,2.70359333304758,2.71991280990703,2.65191498965935,2.71991280990703,95591.299490548,0.0,1.0
1994-04-14,19.75,19.88,19.75,19.88,4667,2.68591389978319,2.70359333304758,2.68591389978319,2.70359333304758,34317.2765171066,0.0,1.0
1994-04-15,19.75,19.88,19.63,19.88,3800,2.68591389978319,2.70359333304758,2.66959442292375,2.70359333304758,27942.0721587755,0.0,1.0
1994-04-18,19.88,20.13,19.75,19.75,19067,2.70359333304758,2.73759224317142,2.68591389978319,2.68591389978319,140203.023645098,0.0,1.0
1994-04-19,20.0,20.13,19.88,19.88,6667,2.71991280990703,2.73759224317142,2.70359333304758,2.70359333304758,49023.6302848832,0.0,1.0
1994-04-20,20.0,20.0,20.0,20.0,1000,2.71991280990703,2.71991280990703,2.71991280990703,2.71991280990703,7353.17688388828,0.0,1.0
1994-04-21,20.0,20.13,20.0,20.13,2800,2.71991280990703,2.73759224317142,2.71991280990703,2.73759224317142,20588.8952748872,0.0,1.0
1994-04-22,20.13,20.25,20.0,20.0,4467,2.73759224317142,2.75391172003086,2.71991280990703,2.71991280990703,32846.641140329,0.0,1.0
1994-04-25,20.25,20.38,20.25,20.25,2600,2.75391172003086,2.77159115329526,2.75391172003086,2.75391172003086,19118.2598981096,0.0,1.0
1994-04-26,20.38,20.38,19.88,20.13,10200,2.77159115329526,2.77159115329526,2.70359333304758,2.73759224317142,75002.4042156606,0.0,1.0
1994-04-28,20.25,20.5,20.25,20.5,2800,2.75391172003086,2.7879106301547,2.75391172003086,2.7879106301547,20588.8952748873,0.0,1.0
1994-04-29,20.63,20.63,20.5,20.5,1600,2.8055900634191,2.8055900634191,2.7879106301547,2.7879106301547,11765.0830142213,0.0,1.0
1994-05-02,20.75,20.88,20.5,20.5,4467,2.82190954027854,2.83958897354294,2.7879106301547,2.7879106301547,32846.641140329,0.0,1.0
1994-05-03,20.5,20.75,20.5,20.75,7267,2.7879106301547,2.82190954027854,2.7879106301547,2.82190954027854,53435.5364152163,0.0,1.0
1994-05-04,20.5,20.63,20.5,20.63,5000,2.7879106301547,2.8055900634191,2.7879106301547,2.8055900634191,36765.8844194415,0.0,1.0
1994-05-05,20.25,20.5,20.13,20.5,7800,2.75391172003086,2.7879106301547,2.73759224317142,2.7879106301547,57354.7796943288,0.0,1.0
1994-05-06,20.25,20.37,20.25,20.37,4467,2.75391172003086,2.77023119689031,2.75391172003086,2.77023119689031,32846.6411403291,0.0,1.0
1994-05-09,20.0,20.0,19.88,19.88,5600,2.77839093532003,2.77839093532003,2.76172058970811,2.76172058970811,40311.1018597889,0.43,1.0
1994-05-10,19.88,20.0,19.88,20.0,12267,2.76172058970811,2.77839093532003,2.76172058970811,2.77839093532003,88302.9083060769,0.0,1.0
1994-05-11,19.88,20.0,19.88,20.0,2467,2.76172058970811,2.77839093532003,2.76172058970811,2.77839093532003,17758.4800514463,0.0,1.0
1994-05-12,20.0,20.0,19.88,20.0,4067,2.77839093532003,2.77839093532003,2.76172058970811,2.77839093532003,29275.9377256717,0.0,1.0
1994-05-13,20.0,20.0,19.75,19.88,5267,2.77839093532003,2.77839093532003,2.74366104862853,2.76172058970811,37914.0309813408,0.0,1.0
1994-05-16,19.88,20.0,19.88,19.88,2667,2.76172058970811,2.77839093532003,2.76172058970811,2.76172058970811,19198.1622607245,0.0,1.0
1994-05-17,20.0,20.0,19.88,19.88,2667,2.77839093532003,2.77839093532003,2.76172058970811,2.76172058970811,19198.1622607245,0.0,1.0
1994-05-18,20.0,20.25,19.88,20.0,12000,2.77839093532003,2.81312082201153,2.76172058970811,2.77839093532003,86380.9325566906,0.0,1.0
1994-05-19,20.13,20.25,19.88,19.88,5000,2.79645047639961,2.81312082201153,2.76172058970811,2.76172058970811,35992.0552319544,0.0,1.0
1994-05-20,20.0,20.25,20.0,20.25,2667,2.77839093532003,2.81312082201153,2.77839093532003,2.81312082201153,19198.1622607245,0.0,1.0
1994-05-23,20.0,20.13,19.75,20.13,4400,2.77839093532003,2.79645047639961,2.74366104862853,2.79645047639961,31673.0086041199,0.0,1.0
1994-05-24,19.88,20.0,19.88,19.88,1000,2.76172058970811,2.77839093532003,2.76172058970811,2.76172058970811,7198.41104639088,0.0,1.0
1994-05-25,19.88,19.88,19.75,19.88,3400,2.76172058970811,2.76172058970811,2.74366104862853,2.76172058970811,24474.597557729,0.0,1.0
1994-05-26,19.88,19.88,19.88,19.88,2400,2.76172058970811,2.76172058970811,2.76172058970811,2.76172058970811,17276.1865113381,0.0,1.0
1994-05-27,19.88,19.88,19.88,19.88,467,2.76172058970811,2.76172058970811,2.76172058970811,2.76172058970811,3361.65795866454,0.0,1.0
1994-05-31,20.0,20.0,19.88,19.88,6867,2.77839093532003,2.77839093532003,2.76172058970811,2.76172058970811,49431.4886555662,0.0,1.0
1994-06-01,20.0,20.0,19.88,19.88,2200,2.77839093532003,2.77839093532003,2.76172058970811,2.76172058970811,15836.5043020599,0.0,1.0
1994-06-02,20.0,20.0,19.88,19.88,4867,2.77839093532003,2.77839093532003,2.76172058970811,2.76172058970811,35034.6665627844,0.0,1.0
1994-06-03,20.0,20.0,20.0,20.0,1000,2.77839093532003,2.77839093532003,2.77839093532003,2.77839093532003,7198.41104639088,0.0,1.0
1994-06-06,20.13,20.25,19.88,20.0,8667,2.79645047639961,2.81312082201153,2.76172058970811,2.77839093532003,62388.6285390698,0.0,1.0
1994-06-07,20.13,20.38,20.13,20.25,8267,2.79645047639961,2.83118036309111,2.79645047639961,2.81312082201153,59509.2641205134,0.0,1.0
1994-06-08,20.25,20.25,20.13,20.25,1467,2.81312082201153,2.81312082201153,2.79645047639961,2.81312082201153,10560.0690050554,0.0,1.0
1994-06-09,20.25,20.25,20.13,20.25,4467,2.81312082201153,2.81312082201153,2.79645047639961,2.81312082201153,32155.3021442281,0.0,1.0
1994-06-10,20.25,20.38,20.25,20.38,5600,2.81312082201153,2.83118036309111,2.81312082201153,2.83118036309111,40311.1018597889,0.0,1.0
1994-06-13,20.25,20.38,20.0,20.38,13667,2.81312082201153,2.83118036309111,2.77839093532003,2.83118036309111,98380.6837710242,0.0,1.0
1994-06-14,20.25,20.25,20.0,20.13,5467,2.81312082201153,2.81312082201153,2.77839093532003,2.79645047639961,39353.713190619,0.0,1.0
1994-06-15,20.13,20.25,20.13,20.13,4467,2.79645047639961,2.81312082201153,2.79645047639961,2.79645047639961,32155.3021442281,0.0,1.0
1994-06-16,20.13,20.25,20.13,20.25,2800,2.79645047639961,2.81312082201153,2.79645047639961,2.81312082201153,20155.5509298945,0.0,1.0
1994-06-17,20.0,20.13,20.0,20.0,3400,2.77839093532003,2.79645047639961,2.77839093532003,2.77839093532003,24474.597557729,0.0,1.0
1994-06-20,20.13,20.13,20.0,20.13,8267,2.79645047639961,2.79645047639961,2.77839093532003,2.79645047639961,59509.2641205134,0.0,1.0
1994-06-21,20.25,20.25,20.0,20.25,5000,2.81312082201153,2.81312082201153,2.77839093532003,2.81312082201153,35992.0552319544,0.0,1.0
1994-06-22,20.0,20.0,20.0,20.0,400,2.77839093532003,2.77839093532003,2.77839093532003,2.77839093532003,2879.36441855635,0.0,1.0
1994-06-23,20.0,20.13,19.88,20.13,1200,2.77839093532003,2.79645047639961,2.76172058970811,2.79645047639961,8638.09325566906,0.0,1.0
1994-06-24,20.0,20.0,19.75,19.88,4867,2.77839093532003,2.77839093532003,2.74366104862853,2.76172058970811,35034.6665627844,0.0,1.0
1994-06-27,19.25,19.88,19.13,19.88,9667,2.67420127524553,2.76172058970811,2.65753092963361,2.76172058970811,69587.0395854606,0.0,1.0
1994-06-28,19.0,19.38,18.88,19.25,4667,2.63947138855403,2.69226081632511,2.62280104294211,2.67420127524553,33594.9843535062,0.0,1.0
1994-06-29,19.0,19.25,19.0,19.13,1800,2.63947138855403,2.67420127524553,2.63947138855403,2.65753092963361,12957.1398835036,0.0,1.0
1994-06-30,19.25,19.25,19.0,19.13,6200,2.67420127524553,2.67420127524553,2.63947138855403,2.65753092963361,44630.1484876235,0.0,1.0
1994-07-01,19.13,19.25,19.13,19.25,10000,2.65753092963361,2.67420127524553,2.65753092963361,2.67420127524553,71984.1104639088,0.0,1.0
1994-07-05,19.0,19.25,19.0,19.13,1067,2.63947138855403,2.67420127524553,2.63947138855403,2.65753092963361,7680.70458649907,0.0,1.0
1994-07-06,18.75,18.88,18.63,18.88,3067,2.60474150186253,2.62280104294211,2.58807115625061,2.62280104294211,22077.5266792808,0.0,1.0
1994-07-07,19.0,19.0,18.88,18.88,3000,2.63947138855403,2.63947138855403,2.62280104294211,2.62280104294211,21595.2331391726,0.0,1.0
1994-07-08,19.13,19.13,19.0,19.0,3667,2.65753092963361,2.65753092963361,2.63947138855403,2.63947138855403,26396.5733071154,0.0,1.0
1994-07-11,18.88,19.13,18.88,19.13,3000,2.62280104294211,2.65753092963361,2.62280104294211,2.65753092963361,21595.2331391726,0.0,1.0
1994-07-12,19.25,19.25,18.88,19.0,9267,2.67420127524553,2.67420127524553,2.62280104294211,2.63947138855403,66707.6751669043,0.0,1.0
1994-07-13,19.63,19.63,19.38,19.38,1600,2.72699070301661,2.72699070301661,2.69226081632511,2.69226081632511,11517.4576742254,0.0,1.0
1994-07-14,19.5,19.63,19.5,19.5,11267,2.70893116193703,2.72699070301661,2.70893116193703,2.70893116193703,81104.497259686,0.0,1.0
1994-07-15,19.63,19.63,19.5,19.63,8400,2.72699070301661,2.72699070301661,2.70893116193703,2.72699070301661,60466.6527896834,0.0,1.0
1994-07-18,19.63,19.75,19.63,19.63,3600,2.72699070301661,2.74366104862853,2.72699070301661,2.72699070301661,25914.2797670072,0.0,1.0
1994-07-19,19.5,19.75,19.5,19.63,10867,2.70893116193703,2.74366104862853,2.70893116193703,2.72699070301661,78225.1328411297,0.0,1.0
1994-07-20,19.63,19.63,19.5,19.63,5267,2.72699070301661,2.72699070301661,2.70893116193703,2.72699070301661,37914.0309813408,0.0,1.0
1994-07-21,19.63,19.63,19.63,19.63,467,2.72699070301661,2.72699070301661,2.72699070301661,2.72699070301661,3361.65795866454,0.0,1.0
1994-07-22,19.63,19.63,19.5,19.5,2267,2.72699070301661,2.72699070301661,2.70893116193703,2.70893116193703,16318.7978421681,0.0,1.0
1994-07-25,19.25,19.63,19.0,19.63,8000,2.67420127524553,2.72699070301661,2.63947138855403,2.72699070301661,57587.288371127,0.0,1.0
1994-07-26,19.25,19.38,19.13,19.25,3600,2.67420127524553,2.69226081632511,2.65753092963361,2.67420127524553,25914.2797670072,0.0,1.0
1994-07-27,19.25,19.25,19.25,19.25,1067,2.67420127524553,2.67420127524553,2.67420127524553,2.67420127524553,7680.70458649907,0.0,1.0
1994-07-28,19.0,19.25,19.0,19.25,12467,2.63947138855403,2.67420127524553,2.63947138855403,2.67420127524553,89742.5905153551,0.0,1.0
1994-07-29,19.13,19.13,19.0,19.0,1600,2.65753092963361,2.65753092963361,2.63947138855403,2.63947138855403,11517.4576742254,0.0,1.0
1994-08-01,19.5,19.5,19.0,19.13,4467,2.70893116193703,2.70893116193703,2.63947138855403,2.65753092963361,32155.3021442281,0.0,1.0
1994-08-02,19.63,19.63,19.5,19.5,5267,2.72699070301661,2.72699070301661,2.70893116193703,2.70893116193703,37914.0309813408,0.0,1.0
1994-08-03,19.63,19.63,19.5,19.63,1400,2.72699070301661,2.72699070301661,2.70893116193703,2.72699070301661,10077.7754649472,0.0,1.0
1994-08-04,19.63,19.63,19.63,19.63,2600,2.72699070301661,2.72699070301661,2.72699070301661,2.72699070301661,18715.8687206163,0.0,1.0
1994-08-05,19.75,19.88,19.75,19.75,4000,2.74366104862853,2.76172058970811,2.74366104862853,2.74366104862853,28793.6441855635,0.0,1.0
1994-08-08,19.88,19.88,19.75,19.88,1400,2.76172058970811,2.76172058970811,2.74366104862853,2.76172058970811,10077.7754649472,0.0,1.0
1994-08-09,19.88,19.88,19.88,19.88,3067,2.76172058970811,2.76172058970811,2.76172058970811,2.76172058970811,22077.5266792808,0.0,1.0
1994-08-10,19.88,19.88,19.75,19.88,8067,2.76172058970811,2.76172058970811,2.74366104862853,2.76172058970811,58069.5819112352,0.0,1.0
1994-08-11,19.5,19.75,19.38,19.75,7467,2.70893116193703,2.74366104862853,2.69226081632511,2.74366104862853,53750.5352834007,0.0,1.0
1994-08-12,19.38,19.75,19.38,19.5,25867,2.69226081632511,2.74366104862853,2.69226081632511,2.70893116193703,186201.298536993,0.0,1.0
1994-08-15,19.0,19.13,19.0,19.0,2067,2.69920679366341,2.71767505067268,2.69920679366341,2.69920679366341,14549.8300064287,0.43,1.0
1994-08-16,19.0,19.13,19.0,19.0,0,2.69920679366341,2.71767505067268,2.69920679366341,2.69920679366341,0,0.0,1.0
1994-08-17,19.25,19.25,19.0,19.0,6800,2.7347226725274,2.7347226725274,2.69920679366341,2.69920679366341,47865.9139060063,0.0,1.0
1994-08-18,19.13,19.38,19.0,19.25,5067,2.71767505067268,2.75319092953667,2.69920679366341,2.7347226725274,35667.1449649609,0.0,1.0
1994-08-19,18.88,19.0,18.88,19.0,2400,2.68215917180869,2.69920679366341,2.68215917180869,2.69920679366341,16893.8519668258,0.0,1.0
1994-08-22,19.13,19.13,19.0,19.0,2200,2.71767505067268,2.71767505067268,2.69920679366341,2.69920679366341,15486.0309695903,0.0,1.0
1994-08-23,19.25,19.25,19.25,19.25,1667,2.7347226725274,2.7347226725274,2.7347226725274,2.7347226725274,11734.1880119577,0.0,1.0
1994-08-24,19.0,19.13,19.0,19.13,1400,2.69920679366341,2.71767505067268,2.69920679366341,2.71767505067268,9854.74698064835,0.0,1.0
1994-08-25,19.38,19.38,18.75,19.13,10067,2.75319092953667,2.75319092953667,2.66369091479941,2.71767505067268,70862.669895848,0.0,1.0
1994-08-26,19.25,19.38,19.13,19.38,3200,2.7347226725274,2.75319092953667,2.71767505067268,2.75319092953667,22525.1359557677,0.0,1.0
1994-08-29,19.38,19.38,19.25,19.38,2200,2.75319092953667,2.75319092953667,2.7347226725274,2.75319092953667,15486.0309695903,0.0,1.0
1994-08-30,19.38,19.38,19.38,19.38,200,2.75319092953667,2.75319092953667,2.75319092953667,2.75319092953667,1407.82099723548,0.0,1.0
1994-08-31,19.25,19.38,19.25,19.38,1000,2.7347226725274,2.75319092953667,2.7347226725274,2.75319092953667,7039.1049861774,0.0,1.0
1994-09-01,19.0,19.38,19.0,19.25,6800,2.69920679366341,2.75319092953667,2.69920679366341,2.7347226725274,47865.9139060063,0.0,1.0
1994-09-02,19.13,19.13,19.13,19.13,1467,2.71767505067268,2.71767505067268,2.71767505067268,2.71767505067268,10326.3670147223,0.0,1.0
1994-09-06,19.13,19.13,19.13,19.13,0,2.71767505067268,2.71767505067268,2.71767505067268,2.71767505067268,0,0.0,1.0
1994-09-07,19.25,19.25,19.13,19.25,1400,2.7347226725274,2.7347226725274,2.71767505067268,2.7347226725274,9854.74698064836,0.0,1.0
1994-09-08,19.25,19.25,19.25,19.25,400,2.7347226725274,2.7347226725274,2.7347226725274,2.7347226725274,2815.64199447096,0.0,1.0
1994-09-09,19.0,19.0,19.0,19.0,5000,2.69920679366341,2.69920679366341,2.69920679366341,2.69920679366341,35195.524930887,0.0,1.0
1994-09-12,19.25,19.25,19.0,19.13,800,2.7347226725274,2.7347226725274,2.69920679366341,2.71767505067268,5631.28398894192,0.0,1.0
1994-09-13,19.25,19.38,19.13,19.13,4200,2.7347226725274,2.75319092953667,2.71767505067268,2.71767505067268,29564.2409419451,0.0,1.0
1994-09-14,19.38,19.38,19.25,19.25,10800,2.75319092953667,2.75319092953667,2.7347226725274,2.7347226725274,76022.3338507161,0.0,1.0
1994-09-15,19.13,19.13,19.0,19.13,1067,2.71767505067268,2.71767505067268,2.69920679366341,2.71767505067268,7510.72502025129,0.0,1.0
1994-09-16,18.88,19.13,18.88,19.13,667,2.68215917180869,2.71767505067268,2.68215917180869,2.71767505067268,4695.08302578033,0.0,1.0
1994-09-19,18.75,18.75,18.38,18.5,10600,2.66369091479941,2.66369091479941,2.61112741408071,2.62817503593542,74614.5128534806,0.0,1.0
1994-09-20,18.88,18.88,18.75,18.88,1667,2.68215917180869,2.68215917180869,2.66369091479941,2.68215917180869,11734.1880119577,0.0,1.0
1994-09-21,19.0,19.0,18.88,18.88,3400,2.69920679366341,2.69920679366341,2.68215917180869,2.68215917180869,23932.9569530031,0.0,1.0
1994-09-22,19.0,19.0,18.88,18.88,2600,2.69920679366341,2.69920679366341,2.68215917180869,2.68215917180869,18301.6729640612,0.0,1.0
1994-09-23,18.75,19.13,18.75,19.13,8267,2.66369091479941,2.71767505067268,2.66369091479941,2.71767505067268,58192.2809207287,0.0,1.0
1994-09-26,19.0,19.13,18.75,18.88,6000,2.69920679366341,2.71767505067268,2.66369091479941,2.68215917180869,42234.6299170644,0.0,1.0
1994-09-27,19.25,19.38,19.0,19.13,2800,2.7347226725274,2.75319092953667,2.69920679366341,2.71767505067268,19709.4939612967,0.0,1.0
1994-09-28,19.5,19.5,19.38,19.38,1400,2.77023855139139,2.77023855139139,2.75319092953667,2.75319092953667,9854.74698064837,0.0,1.0
1994-09-29,19.75,19.75,19.38,19.5,9800,2.80575443025538,2.80575443025538,2.75319092953667,2.77023855139139,68983.2288645386,0.0,1.0
1994-09-30,19.5,19.75,19.5,19.75,8400,2.77023855139139,2.80575443025538,2.77023855139139,2.80575443025538,59128.4818838902,0.0,1.0
1994-10-03,19.63,19.75,19.5,19.5,3400,2.78870680840067,2.80575443025538,2.77023855139139,2.77023855139139,23932.9569530031,0.0,1.0
1994-10-04,19.75,19.75,19.63,19.75,7000,2.80575443025538,2.80575443025538,2.78870680840067,2.80575443025538,49273.7349032419,0.0,1.0
1994-10-05,19.63,19.75,19.5,19.75,2200,2.78870680840067,2.80575443025538,2.77023855139139,2.80575443025538,15486.0309695903,0.0,1.0
1994-10-06,19.38,19.63,19.38,19.5,5600,2.75319092953667,2.78870680840067,2.75319092953667,2.77023855139139,39418.9879225935,0.0,1.0
1994-10-07,19.13,19.38,19.13,19.38,2200,2.71767505067268,2.75319092953667,2.71767505067268,2.75319092953667,15486.0309695903,0.0,1.0
1994-10-10,19.0,19.38,18.88,19.25,22200,2.69920679366341,2.75319092953667,2.68215917180869,2.7347226725274,156268.130693138,0.0,1.0
1994-10-11,18.63,19.25,18.63,19.13,11200,2.6466432929447,2.7347226725274,2.6466432929447,2.71767505067268,78837.9758451868,0.0,1.0
1994-10-12,18.63,18.75,18.63,18.63,6667,2.6466432929447,2.66369091479941,2.6466432929447,2.6466432929447,46929.7129428447,0.0,1.0
1994-10-13,18.88,18.88,18.63,18.63,4867,2.68215917180869,2.68215917180869,2.6466432929447,2.6466432929447,34259.3239677254,0.0,1.0
1994-10-14,19.0,19.0,19.0,19.0,27067,2.69920679366341,2.69920679366341,2.69920679366341,2.69920679366341,190527.454660863,0.0,1.0
1994-10-17,19.0,19.0,19.0,19.0,4000,2.69920679366341,2.69920679366341,2.69920679366341,2.69920679366341,28156.4199447096,0.0,1.0
1994-10-18,18.75,18.88,18.75,18.75,8267,2.66369091479941,2.68215917180869,2.66369091479941,2.66369091479941,58192.2809207287,0.0,1.0
1994-10-19,18.88,18.88,18.63,18.63,4400,2.68215917180869,2.68215917180869,2.6466432929447,2.6466432929447,30972.0619391806,0.0,1.0
1994-10-20,18.88,18.88,18.88,18.88,467,2.68215917180869,2.68215917180869,2.68215917180869,2.68215917180869,3287.26202854485,0.0,1.0
1994-10-21,18.88,18.88,18.88,18.88,667,2.68215917180869,2.68215917180869,2.68215917180869,2.68215917180869,4695.08302578033,0.0,1.0
1994-10-24,18.75,18.88,18.75,18.88,1067,2.66369091479941,2.68215917180869,2.66369091479941,2.68215917180869,7510.7250202513,0.0,1.0
1994-10-25,18.0,18.5,17.63,18.5,27200,2.55714327820744,2.62817503593542,2.50457977748873,2.62817503593542,191463.655624025,0.0,1.0
1994-10-26,18.25,18.25,17.88,18.0,14000,2.59265915707143,2.59265915707143,2.54009565635272,2.55714327820744,98547.4698064836,0.0,1.0
1994-10-27,18.13,18.13,18.13,18.13,9467,2.57561153521671,2.57561153521671,2.57561153521671,2.57561153521671,66639.2069041416,0.0,1.0
1994-10-28,18.25,18.38,18.13,18.13,4467,2.59265915707143,2.61112741408071,2.57561153521671,2.57561153521671,31443.6819732544,0.0,1.0
1994-10-31,18.25,18.25,17.88,18.13,13867,2.59265915707143,2.59265915707143,2.54009565635272,2.57561153521671,97611.268843322,0.0,1.0
1994-11-01,18.0,18.5,18.0,18.38,76400,2.55714327820744,2.62817503593542,2.55714327820744,2.61112741408071,537787.620943953,0.0,1.0
1994-11-02,18.0,18.0,17.88,18.0,17400,2.55714327820744,2.55714327820744,2.54009565635272,2.55714327820744,122480.426759487,0.0,1.0
1994-11-03,17.88,18.0,17.75,18.0,7600,2.54009565635272,2.55714327820744,2.52162739934345,2.55714327820744,53497.1978949483,0.0,1.0
1994-11-04,18.25,18.25,18.0,18.0,4200,2.59265915707143,2.59265915707143,2.55714327820744,2.55714327820744,29564.2409419451,0.0,1.0
1994-11-07,18.25,18.25,17.88,18.25,0,2.59265915707143,2.59265915707143,2.54009565635272,2.59265915707143,0,0.0,1.0
1994-11-08,18.25,18.25,18.0,18.0,2667,2.59265915707143,2.59265915707143,2.55714327820744,2.55714327820744,18773.2929981351,0.0,1.0
1994-11-09,18.38,18.38,18.25,18.25,5200,2.61112741408071,2.61112741408071,2.59265915707143,2.59265915707143,36603.3459281224,0.0,1.0
1994-11-10,17.88,18.13,17.88,18.13,3000,2.54009565635272,2.57561153521671,2.54009565635272,2.57561153521671,21117.3149585322,0.0,1.0
1994-11-11,17.88,18.0,17.88,17.88,1667,2.54009565635272,2.55714327820744,2.54009565635272,2.54009565635272,11734.1880119577,0.0,1.0
1994-11-14,17.75,17.88,17.75,17.75,29200,2.58555598129863,2.60449244764054,2.58555598129863,2.58555598129863,200459.786501964,0.45,1.0
1994-11-15,17.63,17.63,17.5,17.5,3800,2.5680761662138,2.5680761662138,2.54913969987189,2.54913969987189,26087.2324899816,0.0,1.0
1994-11-16,17.75,17.75,17.75,17.75,14067,2.58555598129863,2.58555598129863,2.58555598129863,2.58555598129863,96570.8156412031,0.0,1.0
1994-11-17,17.5,17.75,17.5,17.75,3600,2.54913969987189,2.58555598129863,2.54913969987189,2.58555598129863,24714.2202536668,0.0,1.0
1994-11-18,17.5,17.63,17.38,17.63,2000,2.54913969987189,2.5680761662138,2.53165988478705,2.5680761662138,13730.1223631482,0.0,1.0
1994-11-21,17.5,17.63,17.5,17.5,3000,2.54913969987189,2.5680761662138,2.54913969987189,2.54913969987189,20595.1835447223,0.0,1.0
1994-11-22,17.5,17.5,17.38,17.38,6667,2.54913969987189,2.54913969987189,2.53165988478705,2.53165988478705,45769.3628975546,0.0,1.0
1994-11-23,17.25,17.38,17.25,17.25,11200,2.51272341844515,2.53165988478705,2.51272341844515,2.51272341844515,76888.6852336301,0.0,1.0
1994-11-25,17.38,17.38,17.25,17.25,4867,2.53165988478705,2.53165988478705,2.51272341844515,2.51272341844515,33412.2527707213,0.0,1.0
1994-11-28,17.25,17.38,17.25,17.38,4667,2.51272341844515,2.53165988478705,2.51272341844515,2.53165988478705,32039.2405344064,0.0,1.0
1994-11-29,17.25,17.25,17.25,17.25,2800,2.51272341844515,2.51272341844515,2.51272341844515,2.51272341844515,19222.1713084075,0.0,1.0
1994-11-30,17.25,17.25,17.13,17.25,6067,2.51272341844515,2.51272341844515,2.49524360336031,2.51272341844515,41650.3261886101,0.0,1.0
1994-12-01,17.25,17.25,17.25,17.25,4867,2.51272341844515,2.51272341844515,2.51272341844515,2.51272341844515,33412.2527707212,0.0,1.0
1994-12-02,17.0,17.13,17.0,17.13,10400,2.47630713701841,2.49524360336031,2.47630713701841,2.49524360336031,71396.6362883707,0.0,1.0
1994-12-05,16.63,17.0,16.63,17.0,22067,2.42241104050683,2.47630713701841,2.42241104050683,2.47630713701841,151491.305093796,0.0,1.0
1994-12-06,16.5,16.63,16.5,16.63,5867,2.40347457416493,2.42241104050683,2.40347457416493,2.42241104050683,40277.3139522952,0.0,1.0
1994-12-07,16.5,16.75,16.5,16.63,8467,2.40347457416493,2.43989085559167,2.40347457416493,2.42241104050683,58126.4730243879,0.0,1.0
1994-12-08,16.88,16.88,16.75,16.75,22600,2.45882732193357,2.45882732193357,2.43989085559167,2.43989085559167,155150.382703575,0.0,1.0
1994-12-09,16.88,17.0,16.75,17.0,4667,2.45882732193357,2.47630713701841,2.43989085559167,2.47630713701841,32039.2405344064,0.0,1.0
1994-12-12,16.88,16.88,16.75,16.75,12867,2.45882732193357,2.45882732193357,2.43989085559167,2.43989085559167,88332.7422233142,0.0,1.0
1994-12-13,16.88,16.88,16.75,16.75,2867,2.45882732193357,2.45882732193357,2.43989085559167,2.43989085559167,19682.130407573,0.0,1.0
1994-12-14,16.75,16.75,16.63,16.75,5067,2.43989085559167,2.43989085559167,2.42241104050683,2.43989085559167,34785.265007036,0.0,1.0
1994-12-15,17.0,17.0,17.0,17.0,7467,2.47630713701841,2.47630713701841,2.47630713701841,2.47630713701841,51261.4118428139,0.0,1.0
1994-12-16,17.0,17.0,17.0,17.0,22667,2.47630713701841,2.47630713701841,2.47630713701841,2.47630713701841,155610.34180274,0.0,1.0
1994-12-19,16.75,16.88,16.75,16.88,14067,2.43989085559167,2.45882732193357,2.43989085559167,2.45882732193357,96570.8156412029,0.0,1.0
1994-12-20,16.88,16.88,16.88,16.88,4667,2.45882732193357,2.45882732193357,2.45882732193357,2.45882732193357,32039.2405344064,0.0,1.0
1994-12-21,17.0,17.0,17.0,17.0,21467,2.47630713701841,2.47630713701841,2.47630713701841,2.47630713701841,147372.268384851,0.0,1.0
1994-12-22,16.88,17.0,16.88,17.0,3467,2.45882732193357,2.47630713701841,2.45882732193357,2.47630713701841,23801.1671165175,0.0,1.0
1994-12-23,17.0,17.0,16.88,17.0,3067,2.47630713701841,2.47630713701841,2.45882732193357,2.47630713701841,21055.1426438878,0.0,1.0
1994-12-27,17.13,17.13,17.0,17.0,12067,2.49524360336031,2.49524360336031,2.47630713701841,2.47630713701841,82840.6932780549,0.0,1.0
1994-12-28,17.25,17.38,17.13,17.13,5600,2.51272341844515,2.53165988478705,2.49524360336031,2.49524360336031,38444.342616815,0.0,1.0
1994-12-29,17.63,17.63,17.25,17.25,16067,2.5680761662138,2.5680761662138,2.51272341844515,2.51272341844515,110300.938004351,0.0,1.0
1994-12-30,18.25,18.25,17.75,17.88,13467,2.65838854415211,2.65838854415211,2.58555598129863,2.60449244764054,92451.7789322587,0.0,1.0
1995-01-03,18.25,18.25,18.13,18.13,2000,2.65838854415211,2.65838854415211,2.64090872906728,2.64090872906728,13730.1223631482,0.0,1.0
1995-01-04,18.13,18.25,18.13,18.25,1267,2.64090872906728,2.65838854415211,2.64090872906728,2.65838854415211,8698.0325170544,0.0,1.0
1995-01-05,18.5,18.5,18.25,18.25,3400,2.69480482557886,2.69480482557886,2.65838854415211,2.65838854415211,23341.2080173519,0.0,1.0
1995-01-06,18.25,18.25,18.13,18.13,3000,2.65838854415211,2.65838854415211,2.64090872906728,2.64090872906728,20595.1835447224,0.0,1.0
1995-01-09,18.38,18.38,18.38,18.38,3067,2.67732501049402,2.67732501049402,2.67732501049402,2.67732501049402,21055.1426438878,0.0,1.0
1995-01-10,18.0,18.38,17.88,18.38,6400,2.62197226272537,2.67732501049402,2.60449244764054,2.67732501049402,43936.3915620744,0.0,1.0
1995-01-11,17.88,17.88,17.88,17.88,2000,2.60449244764054,2.60449244764054,2.60449244764054,2.60449244764054,13730.1223631482,0.0,1.0
1995-01-12,18.0,18.0,18.0,18.0,2867,2.62197226272537,2.62197226272537,2.62197226272537,2.62197226272537,19682.130407573,0.0,1.0
1995-01-13,17.5,18.0,17.5,18.0,12867,2.54913969987189,2.62197226272537,2.54913969987189,2.62197226272537,88332.7422233141,0.0,1.0
1995-01-16,17.38,17.63,17.25,17.5,38867,2.53165988478705,2.5680761662138,2.51272341844515,2.54913969987189,266824.332944241,0.0,1.0
1995-01-17,17.63,17.63,17.38,17.38,17000,2.5680761662138,2.5680761662138,2.53165988478705,2.53165988478705,116706.04008676,0.0,1.0
1995-01-18,18.0,18.0,17.63,17.63,6067,2.62197226272537,2.62197226272537,2.5680761662138,2.5680761662138,41650.3261886102,0.0,1.0
1995-01-19,18.0,18.0,18.0,18.0,5467,2.62197226272537,2.62197226272537,2.62197226272537,2.62197226272537,37531.2894796657,0.0,1.0
1995-01-20,18.13,18.13,18.13,18.13,6867,2.64090872906728,2.64090872906728,2.64090872906728,2.64090872906728,47142.3751338694,0.0,1.0
1995-01-23,18.13,18.25,18.13,18.25,3000,2.64090872906728,2.65838854415211,2.64090872906728,2.65838854415211,20595.1835447223,0.0,1.0
1995-01-24,18.25,18.38,18.25,18.38,8467,2.65838854415211,2.67732501049402,2.65838854415211,2.67732501049402,58126.4730243881,0.0,1.0
1995-01-25,17.38,17.88,17.38,17.88,11200,2.53165988478705,2.60449244764054,2.53165988478705,2.60449244764054,76888.6852336302,0.0,1.0
1995-01-26,17.5,17.5,17.5,17.5,1067,2.54913969987189,2.54913969987189,2.54913969987189,2.54913969987189,7325.02028073958,0.0,1.0
1995-01-27,17.5,17.5,17.25,17.5,1467,2.54913969987189,2.54913969987189,2.51272341844515,2.54913969987189,10071.0447533692,0.0,1.0
1995-01-30,17.5,17.5,17.25,17.25,10867,2.54913969987189,2.54913969987189,2.51272341844515,2.51272341844515,74602.6198601659,0.0,1.0
1995-01-31,17.5,17.63,17.38,17.5,5200,2.54913969987189,2.5680761662138,2.53165988478705,2.54913969987189,35698.3181441854,0.0,1.0
1995-02-01,17.88,17.88,17.63,17.63,2467,2.60449244764054,2.60449244764054,2.5680761662138,2.5680761662138,16936.1059349433,0.0,1.0
1995-02-02,18.0,18.0,17.88,17.88,1467,2.62197226272537,2.62197226272537,2.60449244764054,2.60449244764054,10071.0447533692,0.0,1.0
1995-02-03,17.88,18.13,17.75,17.75,4600,2.60449244764054,2.64090872906728,2.58555598129863,2.58555598129863,31579.2814352409,0.0,1.0
1995-02-06,18.0,18.0,17.88,18.0,1867,2.62197226272537,2.62197226272537,2.60449244764054,2.62197226272537,12817.0692259989,0.0,1.0
1995-02-07,18.13,18.13,18.0,18.0,1867,2.64090872906728,2.64090872906728,2.62197226272537,2.62197226272537,12817.0692259989,0.0,1.0
1995-02-08,18.0,18.25,18.0,18.25,3400,2.62197226272537,2.65838854415211,2.62197226272537,2.65838854415211,23341.208017352,0.0,1.0
1995-02-09,18.13,18.25,18.0,18.25,3600,2.64090872906728,2.65838854415211,2.62197226272537,2.65838854415211,24714.2202536668,0.0,1.0
1995-02-10,18.25,18.25,18.25,18.25,1200,2.65838854415211,2.65838854415211,2.65838854415211,2.65838854415211,8238.07341788895,0.0,1.0
1995-02-13,18.13,18.25,18.13,18.25,1000,2.64090872906728,2.65838854415211,2.64090872906728,2.65838854415211,6865.06118157411,0.0,1.0
1995-02-14,18.13,18.13,17.88,18.13,4600,2.64090872906728,2.64090872906728,2.60449244764054,2.64090872906728,31579.2814352409,0.0,1.0
1995-02-15,18.13,18.13,18.13,18.13,600,2.64090872906728,2.64090872906728,2.64090872906728,2.64090872906728,4119.03670894447,0.0,1.0
1995-02-16,17.88,17.88,17.88,17.88,3600,2.60449244764054,2.60449244764054,2.60449244764054,2.60449244764054,24714.2202536668,0.0,1.0
1995-02-17,18.0,18.13,18.0,18.13,1600,2.62197226272537,2.64090872906728,2.62197226272537,2.64090872906728,10984.0978905186,0.0,1.0
1995-02-21,18.13,18.13,18.13,18.13,1600,2.64090872906728,2.64090872906728,2.64090872906728,2.64090872906728,10984.0978905186,0.0,1.0
1995-02-22,18.13,18.25,18.13,18.25,5667,2.64090872906728,2.65838854415211,2.64090872906728,2.65838854415211,38904.3017159805,0.0,1.0
1995-02-23,18.25,18.25,18.13,18.25,2267,2.65838854415211,2.65838854415211,2.64090872906728,2.65838854415211,15563.0936986285,0.0,1.0
1995-02-24,18.25,18.25,18.13,18.13,1867,2.65838854415211,2.65838854415211,2.64090872906728,2.64090872906728,12817.0692259989,0.0,1.0
1995-02-27,18.0,18.25,18.0,18.25,7867,2.62197226272537,2.65838854415211,2.62197226272537,2.65838854415211,54007.4363154436,0.0,1.0
1995-02-28,18.13,18.13,18.0,18.13,1467,2.64090872906728,2.64090872906728,2.62197226272537,2.64090872906728,10071.0447533692,0.0,1.0
1995-03-01,17.88,18.0,17.88,18.0,8067,2.60449244764054,2.62197226272537,2.60449244764054,2.62197226272537,55380.4485517583,0.0,1.0
1995-03-02,18.13,18.13,18.13,18.13,1267,2.64090872906728,2.64090872906728,2.64090872906728,2.64090872906728,8698.0325170544,0.0,1.0
1995-03-03,18.13,18.13,18.0,18.13,4800,2.64090872906728,2.64090872906728,2.62197226272537,2.64090872906728,32952.2936715557,0.0,1.0
1995-03-06,18.13,18.13,18.13,18.13,867,2.64090872906728,2.64090872906728,2.64090872906728,2.64090872906728,5952.00804442475,0.0,1.0
1995-03-07,18.13,18.25,18.0,18.13,1800,2.64090872906728,2.65838854415211,2.62197226272537,2.64090872906728,12357.1101268334,0.0,1.0
1995-03-08,18.13,18.13,17.88,18.13,6667,2.64090872906728,2.64090872906728,2.60449244764054,2.64090872906728,45769.3628975546,0.0,1.0
1995-03-09,18.13,18.13,18.0,18.0,3000,2.64090872906728,2.64090872906728,2.62197226272537,2.62197226272537,20595.1835447223,0.0,1.0
1995-03-10,18.13,18.25,18.13,18.25,7467,2.64090872906728,2.65838854415211,2.64090872906728,2.65838854415211,51261.4118428139,0.0,1.0
1995-03-13,18.63,18.75,18.25,18.25,5867,2.71374129192076,2.7312211070056,2.65838854415211,2.65838854415211,40277.3139522953,0.0,1.0
1995-03-14,19.0,19.0,18.63,18.63,2600,2.76763738843234,2.76763738843234,2.71374129192076,2.71374129192076,17849.1590720927,0.0,1.0
1995-03-15,19.0,19.0,19.0,19.0,400,2.76763738843234,2.76763738843234,2.76763738843234,2.76763738843234,2746.02447262964,0.0,1.0
1995-03-16,19.13,19.13,18.75,19.0,4867,2.78657385477424,2.78657385477424,2.7312211070056,2.76763738843234,33412.2527707213,0.0,1.0
1995-03-17,19.25,19.25,19.13,19.13,2600,2.80405366985908,2.80405366985908,2.78657385477424,2.78657385477424,17849.1590720927,0.0,1.0
1995-03-20,19.63,19.63,19.25,19.25,4400,2.85940641762773,2.85940641762773,2.80405366985908,2.80405366985908,30206.2691989261,0.0,1.0
1995-03-21,19.0,19.25,19.0,19.25,4000,2.83318669500047,2.87046546730311,2.83318669500047,2.87046546730311,26824.9177274876,0.45,1.0
1995-03-22,19.0,19.13,19.0,19.13,1400,2.83318669500047,2.85257165659784,2.83318669500047,2.85257165659784,9388.72120462065,0.0,1.0
1995-03-23,18.63,18.88,18.63,18.88,3600,2.77801411199257,2.81529288429521,2.77801411199257,2.81529288429521,24142.4259547388,0.0,1.0
1995-03-24,18.63,18.75,18.63,18.75,2000,2.77801411199257,2.79590792269783,2.77801411199257,2.79590792269783,13412.4588637438,0.0,1.0
1995-03-27,18.88,18.88,18.63,18.63,467,2.81529288429521,2.81529288429521,2.77801411199257,2.77801411199257,3131.80914468417,0.0,1.0
1995-03-28,18.88,18.88,18.63,18.63,1867,2.81529288429521,2.81529288429521,2.77801411199257,2.77801411199257,12520.5303493048,0.0,1.0
1995-03-29,18.75,18.88,18.75,18.75,800,2.79590792269783,2.81529288429521,2.79590792269783,2.79590792269783,5364.98354549752,0.0,1.0
1995-03-30,18.75,18.88,18.75,18.88,800,2.79590792269783,2.81529288429521,2.79590792269783,2.81529288429521,5364.98354549752,0.0,1.0
1995-03-31,18.88,18.88,18.88,18.88,600,2.81529288429521,2.81529288429521,2.81529288429521,2.81529288429521,4023.73765912313,0.0,1.0
1995-04-03,18.88,19.0,18.75,18.88,7400,2.81529288429521,2.83318669500047,2.79590792269783,2.81529288429521,49626.0977958519,0.0,1.0
1995-04-04,19.0,19.0,19.0,19.0,600,2.83318669500047,2.83318669500047,2.83318669500047,2.83318669500047,4023.73765912313,0.0,1.0
1995-04-05,19.0,19.0,18.88,19.0,667,2.83318669500047,2.83318669500047,2.81529288429521,2.83318669500047,4473.05503105855,0.0,1.0
1995-04-06,19.0,19.0,19.0,19.0,667,2.83318669500047,2.83318669500047,2.83318669500047,2.83318669500047,4473.05503105855,0.0,1.0
1995-04-07,19.13,19.25,19.0,19.13,10267,2.85257165659784,2.87046546730311,2.83318669500047,2.85257165659784,68852.8575770287,0.0,1.0
1995-04-10,18.88,19.13,18.88,19.13,3400,2.81529288429521,2.85257165659784,2.81529288429521,2.85257165659784,22801.1800683644,0.0,1.0
1995-04-11,19.0,19.0,18.63,18.75,2867,2.83318669500047,2.83318669500047,2.77801411199257,2.79590792269783,19226.7597811767,0.0,1.0
1995-04-12,18.75,19.0,18.75,19.0,1800,2.79590792269783,2.83318669500047,2.79590792269783,2.83318669500047,12071.2129773694,0.0,1.0
1995-04-13,19.25,19.25,19.0,19.0,5267,2.87046546730311,2.87046546730311,2.83318669500047,2.83318669500047,35321.7104176692,0.0,1.0
1995-04-17,18.88,19.13,18.63,19.13,5600,2.81529288429521,2.85257165659784,2.77801411199257,2.85257165659784,37554.8848184825,0.0,1.0
1995-04-18,18.75,18.88,18.63,18.63,2267,2.79590792269783,2.81529288429521,2.77801411199257,2.77801411199257,15203.0221220536,0.0,1.0
1995-04-19,18.63,19.0,18.63,18.88,4600,2.77801411199257,2.83318669500047,2.77801411199257,2.81529288429521,30848.6553866106,0.0,1.0
1995-04-20,18.75,18.88,18.63,18.75,5067,2.79590792269783,2.81529288429521,2.77801411199257,2.79590792269783,33980.4645312949,0.0,1.0
1995-04-21,18.75,18.88,18.75,18.88,1067,2.79590792269783,2.81529288429521,2.79590792269783,2.81529288429521,7155.54680380731,0.0,1.0
1995-04-24,19.0,19.0,18.88,18.88,1600,2.83318669500047,2.83318669500047,2.81529288429521,2.81529288429521,10729.967090995,0.0,1.0
1995-04-25,19.0,19.0,18.88,19.0,5267,2.83318669500047,2.83318669500047,2.81529288429521,2.83318669500047,35321.7104176692,0.0,1.0
1995-04-26,19.38,19.38,19.13,19.13,2467,2.88985042890048,2.88985042890048,2.85257165659784,2.85257165659784,16544.2680084279,0.0,1.0
1995-04-27,19.25,19.25,19.25,19.25,200,2.87046546730311,2.87046546730311,2.87046546730311,2.87046546730311,1341.24588637438,0.0,1.0
1995-04-28,19.38,19.38,19.25,19.25,800,2.88985042890048,2.88985042890048,2.87046546730311,2.87046546730311,5364.98354549751,0.0,1.0
1995-05-01,19.25,19.38,19.25,19.38,1800,2.87046546730311,2.88985042890048,2.87046546730311,2.88985042890048,12071.2129773694,0.0,1.0
1995-05-02,19.5,19.5,19.38,19.38,2200,2.90774423960575,2.90774423960575,2.88985042890048,2.88985042890048,14753.7047501181,0.0,1.0
1995-05-03,19.13,19.5,19.13,19.5,5467,2.85257165659784,2.90774423960575,2.85257165659784,2.90774423960575,36662.9563040436,0.0,1.0
1995-05-04,19.5,19.5,19.13,19.25,2200,2.90774423960575,2.90774423960575,2.85257165659784,2.87046546730311,14753.7047501181,0.0,1.0
1995-05-05,19.38,19.5,19.25,19.5,3067,2.88985042890048,2.90774423960575,2.87046546730311,2.90774423960575,20568.0056675511,0.0,1.0
1995-05-08,19.63,19.63,19.38,19.38,6200,2.92712920120312,2.92712920120312,2.88985042890048,2.88985042890048,41578.6224776057,0.0,1.0
1995-05-09,19.75,20.0,19.5,19.63,16867,2.94502301190839,2.98230178421102,2.90774423960575,2.92712920120312,113113.971827383,0.0,1.0
1995-05-10,19.88,19.88,19.75,19.88,3600,2.96440797350576,2.96440797350576,2.94502301190839,2.96440797350576,24142.4259547388,0.0,1.0
1995-05-11,19.75,20.0,19.63,20.0,8600,2.94502301190839,2.98230178421102,2.92712920120312,2.98230178421102,57673.5731140981,0.0,1.0
1995-05-12,19.63,19.75,19.63,19.75,400,2.92712920120312,2.94502301190839,2.92712920120312,2.94502301190839,2682.49177274875,0.0,1.0
1995-05-15,20.0,20.0,19.5,19.5,7400,2.98230178421102,2.98230178421102,2.90774423960575,2.90774423960575,49626.097795852,0.0,1.0
1995-05-16,19.88,19.88,19.75,19.75,1600,2.96440797350576,2.96440797350576,2.94502301190839,2.94502301190839,10729.967090995,0.0,1.0
1995-05-17,19.88,19.88,19.75,19.75,3067,2.96440797350576,2.96440797350576,2.94502301190839,2.94502301190839,20568.005667551,0.0,1.0
1995-05-18,19.5,19.88,19.5,19.88,4000,2.90774423960575,2.96440797350576,2.90774423960575,2.96440797350576,26824.9177274875,0.0,1.0
1995-05-19,19.38,19.5,19.38,19.38,2400,2.88985042890048,2.90774423960575,2.88985042890048,2.88985042890048,16094.9506364925,0.0,1.0
1995-05-22,19.25,19.38,18.88,19.13,8067,2.87046546730311,2.88985042890048,2.81529288429521,2.85257165659784,54099.1528269105,0.0,1.0
1995-05-23,19.0,19.25,19.0,19.13,1400,2.83318669500047,2.87046546730311,2.83318669500047,2.85257165659784,9388.72120462065,0.0,1.0
1995-05-24,18.5,19.0,18.5,19.0,19267,2.7586291503952,2.83318669500047,2.7586291503952,2.83318669500047,129208.922463875,0.0,1.0
1995-05-25,19.0,19.0,18.5,19.0,19400,2.83318669500047,2.83318669500047,2.7586291503952,2.83318669500047,130100.850978315,0.0,1.0
1995-05-26,19.0,19.0,18.88,18.88,1867,2.83318669500047,2.83318669500047,2.81529288429521,2.81529288429521,12520.5303493048,0.0,1.0
1995-05-30,19.0,19.0,19.0,19.0,667,2.83318669500047,2.83318669500047,2.83318669500047,2.83318669500047,4473.05503105855,0.0,1.0
1995-05-31,18.88,19.0,18.88,19.0,5400,2.81529288429521,2.83318669500047,2.81529288429521,2.83318669500047,36213.6389321081,0.0,1.0
1995-06-01,19.0,19.0,18.75,18.88,2000,2.83318669500047,2.83318669500047,2.79590792269783,2.81529288429521,13412.4588637438,0.0,1.0
1995-06-02,19.0,19.0,19.0,19.0,2400,2.83318669500047,2.83318669500047,2.83318669500047,2.83318669500047,16094.9506364925,0.0,1.0
1995-06-05,19.13,19.13,19.0,19.0,22600,2.85257165659784,2.85257165659784,2.83318669500047,2.83318669500047,151560.785160305,0.0,1.0
1995-06-06,19.13,19.13,19.0,19.13,3867,2.85257165659784,2.85257165659784,2.83318669500047,2.85257165659784,25932.9892130486,0.0,1.0
1995-06-07,19.0,19.13,19.0,19.13,6067,2.83318669500047,2.85257165659784,2.83318669500047,2.85257165659784,40686.6939631668,0.0,1.0
1995-06-08,18.5,18.63,18.38,18.5,9467,2.82573094053994,2.84558742823023,2.80740187497969,2.82573094053994,61980.2464160068,0.45,1.0
1995-06-09,18.63,18.63,18.5,18.63,6200,2.84558742823023,2.84558742823023,2.82573094053994,2.84558742823023,40591.2673264224,0.0,1.0
1995-06-12,19.0,19.0,18.63,18.75,10400,2.90210204704102,2.90210204704102,2.84558742823023,2.86391649379048,68088.5774507732,0.0,1.0
1995-06-13,18.75,19.0,18.63,19.0,9267,2.86391649379048,2.90210204704102,2.84558742823023,2.90210204704102,60670.8506957996,0.0,1.0
1995-06-14,18.88,18.88,18.75,18.88,10200,2.88377298148077,2.88377298148077,2.86391649379048,2.88377298148077,66779.1817305658,0.0,1.0
1995-06-15,18.88,18.88,18.75,18.88,2400,2.88377298148077,2.88377298148077,2.86391649379048,2.88377298148077,15712.7486424861,0.0,1.0
1995-06-16,18.88,19.0,18.75,18.88,9467,2.88377298148077,2.90210204704102,2.86391649379048,2.88377298148077,61980.2464160065,0.0,1.0
1995-06-19,18.75,18.88,18.75,18.88,4267,2.86391649379048,2.88377298148077,2.86391649379048,2.88377298148077,27935.9576906201,0.0,1.0
1995-06-20,18.75,18.88,18.63,18.88,9467,2.86391649379048,2.88377298148077,2.84558742823023,2.88377298148077,61980.2464160067,0.0,1.0
1995-06-21,18.88,18.88,18.5,18.75,16000,2.88377298148077,2.88377298148077,2.82573094053994,2.86391649379048,104751.657616574,0.0,1.0
1995-06-22,18.75,18.88,18.75,18.88,9467,2.86391649379048,2.88377298148077,2.86391649379048,2.88377298148077,61980.2464160067,0.0,1.0
1995-06-23,18.75,18.88,18.75,18.88,2600,2.86391649379048,2.88377298148077,2.86391649379048,2.88377298148077,17022.1443626933,0.0,1.0
1995-06-26,18.63,18.75,18.5,18.63,11800,2.84558742823023,2.86391649379048,2.82573094053994,2.84558742823023,77254.3474922232,0.0,1.0
1995-06-27,18.63,18.75,18.63,18.63,5600,2.84558742823023,2.86391649379048,2.84558742823023,2.84558742823023,36663.0801658008,0.0,1.0
1995-06-28,18.75,18.75,18.5,18.63,8467,2.86391649379048,2.86391649379048,2.82573094053994,2.84558742823023,55433.2678149709,0.0,1.0
1995-06-29,19.0,19.0,18.75,18.75,5000,2.90210204704102,2.90210204704102,2.86391649379048,2.86391649379048,32734.8930051794,0.0,1.0
1995-06-30,19.38,19.38,18.88,18.88,5867,2.96014408798184,2.96014408798184,2.88377298148077,2.88377298148077,38411.1234522775,0.0,1.0
1995-07-03,19.75,19.75,19.38,19.38,2400,3.01665870679264,3.01665870679264,2.96014408798184,2.96014408798184,15712.7486424861,0.0,1.0
1995-07-05,19.63,19.75,19.63,19.63,3200,2.99832964123238,3.01665870679264,2.99832964123238,2.99832964123238,20950.3315233148,0.0,1.0
1995-07-06,19.5,19.5,19.38,19.5,14200,2.9784731535421,2.9784731535421,2.96014408798184,2.9784731535421,92967.0961347096,0.0,1.0
1995-07-07,19.5,19.63,19.38,19.38,3800,2.9784731535421,2.99832964123238,2.96014408798184,2.96014408798184,24878.5186839364,0.0,1.0
1995-07-10,19.63,19.63,19.5,19.5,1600,2.99832964123238,2.99832964123238,2.9784731535421,2.9784731535421,10475.1657616574,0.0,1.0
1995-07-11,19.88,19.88,19.75,19.75,2067,3.03651519448292,3.03651519448292,3.01665870679264,3.01665870679264,13532.6047683412,0.0,1.0
1995-07-12,19.75,19.88,19.63,19.88,4600,3.01665870679264,3.03651519448292,2.99832964123238,3.03651519448292,30116.1015647651,0.0,1.0
1995-07-13,19.63,19.75,19.63,19.63,2467,2.99832964123238,3.01665870679264,2.99832964123238,2.99832964123238,16151.3962087555,0.0,1.0
1995-07-14,19.88,19.88,19.75,19.88,5067,3.03651519448292,3.03651519448292,3.01665870679264,3.03651519448292,33173.5405714488,0.0,1.0
1995-07-17,19.63,19.75,19.63,19.75,1867,2.99832964123238,3.01665870679264,2.99832964123238,3.01665870679264,12223.209048134,0.0,1.0
1995-07-18,19.75,19.75,19.63,19.75,2667,3.01665870679264,3.01665870679264,2.99832964123238,3.01665870679264,17460.7919289627,0.0,1.0
1995-07-19,19.38,19.63,19.38,19.63,5467,2.96014408798184,2.99832964123238,2.96014408798184,2.99832964123238,35792.3320118632,0.0,1.0
1995-07-20,19.75,19.88,19.5,19.5,6867,3.01665870679264,3.03651519448292,2.9784731535421,2.9784731535421,44958.1020533134,0.0,1.0
1995-07-21,19.63,19.75,19.63,19.63,1800,2.99832964123238,3.01665870679264,2.99832964123238,2.99832964123238,11784.5614818646,0.0,1.0
1995-07-24,19.75,19.75,19.75,19.75,1600,3.01665870679264,3.01665870679264,3.01665870679264,3.01665870679264,10475.1657616574,0.0,1.0
1995-07-25,19.63,19.75,19.63,19.63,2400,2.99832964123238,3.01665870679264,2.99832964123238,2.99832964123238,15712.7486424861,0.0,1.0
1995-07-26,19.63,19.75,19.5,19.75,6800,2.99832964123238,3.01665870679264,2.9784731535421,3.01665870679264,44519.454487044,0.0,1.0
1995-07-27,19.63,19.63,19.5,19.63,4600,2.99832964123238,2.99832964123238,2.9784731535421,2.99832964123238,30116.1015647651,0.0,1.0
1995-07-28,19.38,19.5,19.38,19.5,3467,2.96014408798184,2.9784731535421,2.96014408798184,2.9784731535421,22698.3748097914,0.0,1.0
1995-07-31,19.0,19.5,19.0,19.38,19800,2.90210204704102,2.9784731535421,2.90210204704102,2.96014408798184,129630.176300511,0.0,1.0
1995-08-01,19.38,19.38,19.25,19.25,6200,2.96014408798184,2.96014408798184,2.94028760029156,2.94028760029156,40591.2673264225,0.0,1.0
1995-08-02,19.25,19.5,19.0,19.25,6000,2.94028760029156,2.9784731535421,2.90210204704102,2.94028760029156,39281.8716062153,0.0,1.0
1995-08-03,19.5,19.5,19.25,19.38,5667,2.9784731535421,2.9784731535421,2.94028760029156,2.96014408798184,37101.7277320704,0.0,1.0
1995-08-04,19.63,19.63,19.63,19.63,3600,2.99832964123238,2.99832964123238,2.99832964123238,2.99832964123238,23569.1229637292,0.0,1.0
1995-08-07,19.63,19.63,19.5,19.63,2867,2.99832964123238,2.99832964123238,2.9784731535421,2.99832964123238,18770.1876491699,0.0,1.0
1995-08-08,19.88,19.88,19.63,19.75,5800,3.03651519448292,3.03651519448292,2.99832964123238,3.01665870679264,37972.4758860081,0.0,1.0
1995-08-09,20.0,20.13,19.75,19.75,12800,3.05484426004318,3.07470074773346,3.01665870679264,3.01665870679264,83801.3260932593,0.0,1.0
1995-08-10,20.0,20.25,20.0,20.13,3467,3.05484426004318,3.09302981329372,3.05484426004318,3.07470074773346,22698.3748097914,0.0,1.0
1995-08-11,20.25,20.38,20.13,20.13,5867,3.09302981329372,3.112886300984,3.07470074773346,3.07470074773346,38411.1234522775,0.0,1.0
1995-08-14,20.38,20.38,20.25,20.38,3267,3.112886300984,3.112886300984,3.09302981329372,3.112886300984,21388.9790895842,0.0,1.0
1995-08-15,20.5,20.5,20.25,20.5,2467,3.13121536654426,3.13121536654426,3.09302981329372,3.13121536654426,16151.3962087555,0.0,1.0
1995-08-16,20.63,20.63,20.5,20.63,4267,3.15107185423454,3.15107185423454,3.13121536654426,3.15107185423454,27935.9576906201,0.0,1.0
1995-08-17,20.63,20.75,20.5,20.5,5000,3.15107185423454,3.1694009197948,3.13121536654426,3.13121536654426,32734.8930051794,0.0,1.0
1995-08-18,20.25,20.63,20.25,20.5,4200,3.09302981329372,3.15107185423454,3.09302981329372,3.13121536654426,27497.3101243507,0.0,1.0
1995-08-21,20.38,20.38,20.13,20.38,6467,3.112886300984,3.112886300984,3.07470074773346,3.112886300984,42339.3106128991,0.0,1.0
1995-08-22,20.25,20.38,20.13,20.38,2667,3.09302981329372,3.112886300984,3.07470074773346,3.112886300984,17460.7919289627,0.0,1.0
1995-08-23,20.38,20.5,20.25,20.25,3400,3.112886300984,3.13121536654426,3.09302981329372,3.09302981329372,22259.727243522,0.0,1.0
1995-08-24,20.38,20.75,20.38,20.38,16000,3.112886300984,3.1694009197948,3.112886300984,3.112886300984,104751.657616574,0.0,1.0
1995-08-25,20.13,20.25,20.13,20.25,30400,3.07470074773346,3.09302981329372,3.07470074773346,3.09302981329372,199028.149471491,0.0,1.0
1995-08-28,20.13,20.25,20.0,20.13,12867,3.07470074773346,3.09302981329372,3.05484426004318,3.07470074773346,84239.9736595287,0.0,1.0
1995-08-29,19.75,20.0,19.75,20.0,3867,3.01665870679264,3.05484426004318,3.01665870679264,3.05484426004318,25317.1662502058,0.0,1.0
1995-08-30,19.88,20.0,19.88,20.0,7267,3.03651519448292,3.05484426004318,3.03651519448292,3.05484426004318,47576.8934937278,0.0,1.0
1995-08-31,20.13,20.13,19.88,20.0,18067,3.07470074773346,3.07470074773346,3.03651519448292,3.05484426004318,118284.262384915,0.0,1.0
1995-09-01,20.13,20.13,20.0,20.13,2267,3.07470074773346,3.07470074773346,3.05484426004318,3.07470074773346,14842.0004885484,0.0,1.0
1995-09-05,19.88,20.13,19.75,20.13,8800,3.03651519448292,3.07470074773346,3.01665870679264,3.07470074773346,57613.4116891158,0.0,1.0
1995-09-06,19.63,19.75,19.63,19.75,10267,2.99832964123238,3.01665870679264,2.99832964123238,3.01665870679264,67217.8292968354,0.0,1.0
1995-09-07,19.88,20.0,19.75,19.75,7400,3.03651519448292,3.05484426004318,3.01665870679264,3.01665870679264,48447.6416476656,0.0,1.0
1995-09-08,20.0,20.0,19.88,20.0,8000,3.05484426004318,3.05484426004318,3.03651519448292,3.05484426004318,52375.8288082871,0.0,1.0
1995-09-11,20.0,20.0,19.75,20.0,10467,3.05484426004318,3.05484426004318,3.01665870679264,3.05484426004318,68527.2250170426,0.0,1.0
1995-09-12,20.38,20.63,20.0,20.13,11267,3.112886300984,3.15107185423454,3.05484426004318,3.07470074773346,73764.8078978713,0.0,1.0
1995-09-13,20.38,20.5,20.13,20.38,21200,3.112886300984,3.13121536654426,3.07470074773346,3.112886300984,138795.946341961,0.0,1.0
1995-09-14,20.13,20.13,20.0,20.0,1067,3.14648958784448,3.14648958784448,3.12616948618428,3.12616948618428,6826.24537610948,0.47,1.0
1995-09-15,20.13,20.38,20.0,20.0,5467,3.14648958784448,3.18556670642178,3.12616948618428,3.12616948618428,34975.7108446022,0.0,1.0
1995-09-18,20.0,20.13,19.88,20.0,5467,3.12616948618428,3.14648958784448,3.10741246926717,3.12616948618428,34975.7108446022,0.0,1.0
1995-09-19,20.13,20.13,20.0,20.13,8800,3.14648958784448,3.14648958784448,3.12616948618428,3.14648958784448,56298.9309369854,0.0,1.0
1995-09-20,20.25,20.25,20.0,20.13,17067,3.16524660476158,3.16524660476158,3.12616948618428,3.14648958784448,109187.93798881,0.0,1.0
1995-09-21,20.25,20.25,20.13,20.13,1600,3.16524660476158,3.16524660476158,3.14648958784448,3.14648958784448,10236.1692612701,0.0,1.0
1995-09-22,20.25,20.25,20.25,20.25,10000,3.16524660476158,3.16524660476158,3.16524660476158,3.16524660476158,63976.0578829381,0.0,1.0
1995-09-25,20.25,20.38,20.13,20.13,9467,3.16524660476158,3.18556670642178,3.14648958784448,3.14648958784448,60566.1339977775,0.0,1.0
1995-09-26,20.25,20.38,20.25,20.25,1867,3.16524660476158,3.18556670642178,3.16524660476158,3.16524660476158,11944.3300067445,0.0,1.0
1995-09-27,20.38,20.38,20.13,20.38,15800,3.18556670642178,3.18556670642178,3.14648958784448,3.18556670642178,101082.171455042,0.0,1.0
1995-09-28,20.38,20.38,20.25,20.38,1067,3.18556670642178,3.18556670642178,3.16524660476158,3.18556670642178,6826.24537610949,0.0,1.0
1995-09-29,20.75,20.75,20.63,20.63,7000,3.24340084191619,3.24340084191619,3.22464382499909,3.22464382499909,44783.2405180566,0.0,1.0
1995-10-02,20.88,20.88,20.63,20.75,2667,3.26372094357639,3.26372094357639,3.22464382499909,3.24340084191619,17062.4146373796,0.0,1.0
1995-10-03,20.88,20.88,20.88,20.88,2067,3.26372094357639,3.26372094357639,3.26372094357639,3.26372094357639,13223.8511644033,0.0,1.0
1995-10-04,20.88,20.88,20.63,20.75,9400,3.26372094357639,3.26372094357639,3.22464382499909,3.24340084191619,60137.4944099617,0.0,1.0
1995-10-05,21.13,21.25,20.75,20.75,14267,3.30279806215369,3.3215550790708,3.24340084191619,3.24340084191619,91274.6417815877,0.0,1.0
1995-10-06,20.88,21.0,20.88,21.0,5867,3.26372094357639,3.2824779604935,3.26372094357639,3.2824779604935,37534.7531599197,0.0,1.0
1995-10-09,20.63,20.75,20.5,20.75,14667,3.22464382499909,3.24340084191619,3.20432372333889,3.24340084191619,93833.684096905,0.0,1.0
1995-10-10,20.38,20.75,20.25,20.63,7867,3.18556670642178,3.24340084191619,3.16524660476158,3.22464382499909,50329.9647365073,0.0,1.0
1995-10-11,20.5,20.5,20.38,20.38,2200,3.20432372333889,3.20432372333889,3.18556670642178,3.18556670642178,14074.7327342463,0.0,1.0
1995-10-12,20.88,20.88,20.5,20.63,4467,3.26372094357639,3.26372094357639,3.20432372333889,3.22464382499909,28578.1050563084,0.0,1.0
1995-10-13,21.0,21.13,20.88,21.0,6600,3.2824779604935,3.30279806215369,3.26372094357639,3.2824779604935,42224.198202739,0.0,1.0
1995-10-16,21.0,21.13,20.88,20.88,8667,3.2824779604935,3.30279806215369,3.26372094357639,3.26372094357639,55448.0493671423,0.0,1.0
1995-10-17,21.0,21.0,20.88,21.0,6267,3.2824779604935,3.2824779604935,3.26372094357639,3.2824779604935,40093.7954752372,0.0,1.0
1995-10-18,21.0,21.13,21.0,21.0,2000,3.2824779604935,3.30279806215369,3.2824779604935,3.2824779604935,12795.2115765876,0.0,1.0
1995-10-19,21.0,21.0,20.88,21.0,6200,3.2824779604935,3.2824779604935,3.26372094357639,3.2824779604935,39665.1558874215,0.0,1.0
1995-10-20,20.75,20.88,20.63,20.88,6667,3.24340084191619,3.26372094357639,3.22464382499909,3.26372094357639,42652.8377905548,0.0,1.0
1995-10-23,20.75,20.88,20.63,20.88,5400,3.24340084191619,3.26372094357639,3.22464382499909,3.26372094357639,34547.0712567865,0.0,1.0
1995-10-24,20.75,20.75,20.5,20.75,3667,3.24340084191619,3.24340084191619,3.20432372333889,3.24340084191619,23460.0204256734,0.0,1.0
1995-10-25,20.63,20.63,20.38,20.63,4000,3.22464382499909,3.22464382499909,3.18556670642178,3.22464382499909,25590.4231531752,0.0,1.0
1995-10-26,20.88,21.0,20.63,20.63,8867,3.26372094357639,3.2824779604935,3.22464382499909,3.22464382499909,56727.5705248011,0.0,1.0
1995-10-27,21.0,21.13,20.88,21.13,12867,3.2824779604935,3.30279806215369,3.26372094357639,3.30279806215369,82317.9936779762,0.0,1.0
1995-10-30,21.13,21.13,21.0,21.0,3067,3.30279806215369,3.30279806215369,3.2824779604935,3.2824779604935,19621.4569526971,0.0,1.0
1995-10-31,21.0,21.25,21.0,21.13,5267,3.2824779604935,3.3215550790708,3.2824779604935,3.30279806215369,33696.1896869434,0.0,1.0
1995-11-01,21.0,21.13,21.0,21.13,2000,3.2824779604935,3.30279806215369,3.2824779604935,3.30279806215369,12795.2115765876,0.0,1.0
1995-11-02,21.13,21.13,21.0,21.13,4067,3.30279806215369,3.30279806215369,3.2824779604935,3.30279806215369,26019.0627409909,0.0,1.0
1995-11-03,21.13,21.13,21.0,21.0,2067,3.30279806215369,3.30279806215369,3.2824779604935,3.2824779604935,13223.8511644033,0.0,1.0
1995-11-06,21.0,21.13,21.0,21.0,2600,3.2824779604935,3.30279806215369,3.2824779604935,3.2824779604935,16633.7750495638,0.0,1.0
1995-11-07,20.75,20.88,20.5,20.88,3600,3.24340084191619,3.26372094357639,3.20432372333889,3.26372094357639,23031.3808378577,0.0,1.0
1995-11-08,20.88,20.88,20.75,20.88,2600,3.26372094357639,3.26372094357639,3.24340084191619,3.26372094357639,16633.7750495639,0.0,1.0
1995-11-09,20.88,20.88,20.75,20.88,4467,3.26372094357639,3.26372094357639,3.24340084191619,3.26372094357639,28578.1050563084,0.0,1.0
1995-11-10,21.13,21.13,21.0,21.0,3867,3.30279806215369,3.30279806215369,3.2824779604935,3.2824779604935,24739.5415833321,0.0,1.0
1995-11-13,21.25,21.25,21.0,21.13,6067,3.3215550790708,3.3215550790708,3.2824779604935,3.30279806215369,38814.2743175784,0.0,1.0
1995-11-14,21.38,21.38,21.0,21.0,12000,3.341875180731,3.341875180731,3.2824779604935,3.2824779604935,76771.2694595255,0.0,1.0
1995-11-15,21.38,21.38,21.13,21.25,4600,3.341875180731,3.341875180731,3.30279806215369,3.3215550790708,29428.9866261514,0.0,1.0
1995-11-16,21.0,21.38,20.75,21.38,15267,3.2824779604935,3.341875180731,3.24340084191619,3.341875180731,97672.2475698812,0.0,1.0
1995-11-17,21.0,21.38,21.0,21.13,3667,3.2824779604935,3.341875180731,3.2824779604935,3.30279806215369,23460.0204256733,0.0,1.0
1995-11-20,21.13,21.13,21.0,21.13,267,3.30279806215369,3.30279806215369,3.2824779604935,3.30279806215369,1708.16074547445,0.0,1.0
1995-11-21,21.0,21.13,21.0,21.13,1200,3.2824779604935,3.30279806215369,3.2824779604935,3.30279806215369,7677.12694595254,0.0,1.0
1995-11-22,21.0,21.0,20.75,21.0,4667,3.2824779604935,3.2824779604935,3.24340084191619,3.2824779604935,29857.6262139671,0.0,1.0
1995-11-24,21.0,21.0,20.88,20.88,1000,3.2824779604935,3.2824779604935,3.26372094357639,3.26372094357639,6397.60578829379,0.0,1.0
1995-11-27,21.13,21.13,20.75,20.88,4867,3.30279806215369,3.30279806215369,3.24340084191619,3.26372094357639,31137.1473716259,0.0,1.0
1995-11-28,21.13,21.13,21.0,21.0,2867,3.30279806215369,3.30279806215369,3.2824779604935,3.2824779604935,18341.9357950383,0.0,1.0
1995-11-29,21.0,21.38,21.0,21.25,3467,3.2824779604935,3.341875180731,3.2824779604935,3.3215550790708,22180.4992680146,0.0,1.0
1995-11-30,21.13,21.13,21.0,21.0,2267,3.30279806215369,3.30279806215369,3.2824779604935,3.2824779604935,14503.3723220621,0.0,1.0
1995-12-01,21.0,21.13,20.88,21.0,4267,3.2824779604935,3.30279806215369,3.26372094357639,3.2824779604935,27298.5838986496,0.0,1.0
1995-12-04,21.0,21.13,21.0,21.0,1800,3.2824779604935,3.30279806215369,3.2824779604935,3.2824779604935,11515.6904189288,0.0,1.0
1995-12-05,21.0,21.0,21.0,21.0,0,3.2824779604935,3.2824779604935,3.2824779604935,3.2824779604935,0,0.0,1.0
1995-12-06,21.63,21.63,21.25,21.25,3067,3.3809522993083,3.3809522993083,3.3215550790708,3.3215550790708,19621.4569526971,0.0,1.0
1995-12-07,21.63,21.63,21.63,21.63,2667,3.3809522993083,3.3809522993083,3.3809522993083,3.3809522993083,17062.4146373796,0.0,1.0
1995-12-08,21.75,21.75,21.5,21.63,5667,3.39970931622541,3.39970931622541,3.3606321976481,3.3809522993083,36255.2320022609,0.0,1.0
1995-12-11,21.75,21.88,21.75,21.75,2000,3.39970931622541,3.4200294178856,3.39970931622541,3.39970931622541,12795.2115765876,0.0,1.0
1995-12-12,21.75,21.88,21.75,21.88,2067,3.39970931622541,3.4200294178856,3.39970931622541,3.4200294178856,13223.8511644033,0.0,1.0
1995-12-13,22.38,22.38,21.75,21.88,5267,3.49818365504021,3.49818365504021,3.39970931622541,3.4200294178856,33696.1896869434,0.0,1.0
1995-12-14,21.75,22.0,21.75,21.75,3400,3.47317429915074,3.51309584281914,3.47317429915074,3.47317429915074,21291.7618381785,0.47,1.0
1995-12-15,21.25,21.75,21.25,21.63,2467,3.39333121181394,3.47317429915074,3.39333121181394,3.4540119581899,15449.0518984666,0.0,1.0
1995-12-18,21.0,21.0,20.88,21.0,2867,3.35340966814554,3.35340966814554,3.33424732718471,3.35340966814554,17953.9650558993,0.0,1.0
1995-12-19,20.63,21.0,20.63,21.0,2467,3.29432578351631,3.35340966814554,3.29432578351631,3.35340966814554,15449.0518984666,0.0,1.0
1995-12-20,21.0,21.0,20.75,20.75,3200,3.35340966814554,3.35340966814554,3.31348812447714,3.31348812447714,20039.3052594621,0.0,1.0
1995-12-21,20.88,20.88,20.75,20.88,5200,3.33424732718471,3.33424732718471,3.31348812447714,3.33424732718471,32563.8710466259,0.0,1.0
1995-12-22,20.88,21.0,20.75,20.88,6000,3.33424732718471,3.35340966814554,3.31348812447714,3.33424732718471,37573.6973614914,0.0,1.0
1995-12-26,21.0,21.0,20.75,20.88,12200,3.35340966814554,3.35340966814554,3.31348812447714,3.33424732718471,76399.8513016993,0.0,1.0
1995-12-27,20.88,21.0,20.88,20.88,6800,3.33424732718471,3.35340966814554,3.33424732718471,3.33424732718471,42583.523676357,0.0,1.0
1995-12-28,21.38,21.38,21.0,21.0,5067,3.4140904145215,3.4140904145215,3.35340966814554,3.35340966814554,31730.9874217796,0.0,1.0
1995-12-29,21.38,21.38,21.25,21.25,5600,3.4140904145215,3.4140904145215,3.39333121181394,3.39333121181394,35068.7842040588,0.0,1.0
1996-01-02,21.38,21.38,21.25,21.38,2267,3.4140904145215,3.4140904145215,3.39333121181394,3.4140904145215,14196.5953197502,0.0,1.0
1996-01-03,21.87,21.87,21.5,21.5,2600,3.49233664011157,3.49233664011157,3.43325275548234,3.43325275548234,16281.935523313,0.0,1.0
1996-01-04,21.375,21.375,21.25,21.375,7667,3.41329198364814,3.41329198364814,3.39333121181394,3.41329198364814,48012.9229450925,0.0,1.0
1996-01-05,21.875,21.875,21.5,21.5,3200,3.49313507098494,3.49313507098494,3.43325275548234,3.43325275548234,20039.3052594621,0.0,1.0
1996-01-08,21.87,21.87,21.75,21.75,1800,3.49233664011157,3.49233664011157,3.47317429915074,3.47317429915074,11272.1092084474,0.0,1.0
1996-01-09,22.0,22.0,21.75,21.75,4867,3.51309584281914,3.51309584281914,3.47317429915074,3.47317429915074,30478.5308430631,0.0,1.0
1996-01-10,21.875,21.875,21.75,21.75,9600,3.49313507098494,3.49313507098494,3.47317429915074,3.47317429915074,60117.9157783863,0.0,1.0
1996-01-11,22.0,22.0,21.75,21.75,1200,3.51309584281914,3.51309584281914,3.47317429915074,3.47317429915074,7514.73947229828,0.0,1.0
1996-01-12,21.625,22.0,21.625,22.0,3600,3.45321352731654,3.51309584281914,3.45321352731654,3.51309584281914,22544.2184168949,0.0,1.0
1996-01-15,21.75,21.87,21.75,21.87,3400,3.47317429915074,3.49233664011157,3.47317429915074,3.49233664011157,21291.7618381785,0.0,1.0
1996-01-16,21.75,21.87,21.63,21.87,5600,3.47317429915074,3.49233664011157,3.4540119581899,3.49233664011157,35068.7842040587,0.0,1.0
1996-01-17,21.75,21.875,21.75,21.875,7800,3.47317429915074,3.49313507098494,3.47317429915074,3.49313507098494,48845.8065699389,0.0,1.0
1996-01-18,21.75,21.875,21.625,21.875,2200,3.47317429915074,3.49313507098494,3.45321352731654,3.49313507098494,13777.0223658802,0.0,1.0
1996-01-19,21.75,21.875,21.625,21.75,1200,3.47317429915074,3.49313507098494,3.45321352731654,3.47317429915074,7514.73947229829,0.0,1.0
1996-01-22,21.63,21.75,21.5,21.75,5400,3.4540119581899,3.47317429915074,3.43325275548234,3.47317429915074,33816.3276253424,0.0,1.0
1996-01-23,21.63,21.63,21.5,21.63,3000,3.4540119581899,3.4540119581899,3.43325275548234,3.4540119581899,18786.8486807458,0.0,1.0
1996-01-24,21.625,21.75,21.5,21.75,3467,3.45321352731654,3.47317429915074,3.43325275548234,3.47317429915074,21711.3347920485,0.0,1.0
1996-01-25,21.625,21.625,21.5,21.625,8067,3.45321352731654,3.45321352731654,3.43325275548234,3.45321352731654,50517.8361025252,0.0,1.0
1996-01-26,21.625,21.625,21.5,21.5,400,3.45321352731654,3.45321352731654,3.43325275548234,3.43325275548234,2504.91315743276,0.0,1.0
1996-01-29,21.25,21.5,21.25,21.5,11400,3.39333121181394,3.43325275548234,3.39333121181394,3.43325275548234,71390.0249868337,0.0,1.0
1996-01-30,21.38,21.38,20.75,21.0,14200,3.4140904145215,3.4140904145215,3.31348812447714,3.35340966814554,88924.4170888633,0.0,1.0
1996-01-31,21.25,21.5,21.25,21.5,14000,3.39333121181394,3.43325275548234,3.39333121181394,3.43325275548234,87671.9605101467,0.0,1.0
1996-02-01,21.375,21.375,20.75,21.0,7867,3.41329198364814,3.41329198364814,3.31348812447714,3.35340966814554,49265.3795238089,0.0,1.0
1996-02-02,21.625,21.625,21.25,21.25,6867,3.45321352731654,3.45321352731654,3.39333121181394,3.39333121181394,43003.0966302269,0.0,1.0
1996-02-05,21.5,21.625,21.375,21.375,1267,3.43325275548234,3.45321352731654,3.41329198364814,3.41329198364814,7934.31242616827,0.0,1.0
1996-02-06,21.75,21.875,21.625,21.75,2400,3.47317429915074,3.49313507098494,3.45321352731654,3.47317429915074,15029.4789445966,0.0,1.0
1996-02-07,21.875,22.0,21.75,21.75,4400,3.49313507098494,3.51309584281914,3.47317429915074,3.47317429915074,27554.0447317604,0.0,1.0
1996-02-08,22.0,22.0,21.875,21.875,400,3.51309584281914,3.51309584281914,3.49313507098494,3.49313507098494,2504.91315743276,0.0,1.0
1996-02-09,22.0,22.0,21.875,21.875,4600,3.51309584281914,3.51309584281914,3.49313507098494,3.49313507098494,28806.5013104768,0.0,1.0
1996-02-12,21.625,22.0,21.625,22.0,5800,3.45321352731654,3.51309584281914,3.45321352731654,3.51309584281914,36321.2407827751,0.0,1.0
1996-02-13,21.5,21.625,21.25,21.625,16467,3.43325275548234,3.45321352731654,3.39333121181394,3.45321352731654,103121.012408613,0.0,1.0
1996-02-14,21.875,21.875,21.625,21.625,10867,3.49313507098494,3.49313507098494,3.45321352731654,3.45321352731654,68052.2282045546,0.0,1.0
1996-02-15,22.0,22.0,21.75,21.75,24200,3.51309584281914,3.51309584281914,3.47317429915074,3.47317429915074,151547.246024682,0.0,1.0
1996-02-16,22.125,22.125,22.0,22.0,7867,3.53305661465333,3.53305661465333,3.51309584281914,3.51309584281914,49265.379523809,0.0,1.0
1996-02-20,22.0,22.125,22.0,22.125,7800,3.51309584281914,3.53305661465333,3.51309584281914,3.53305661465333,48845.8065699388,0.0,1.0
1996-02-21,22.125,22.125,22.0,22.0,4800,3.53305661465333,3.53305661465333,3.51309584281914,3.51309584281914,30058.9578891932,0.0,1.0
1996-02-22,22.125,22.125,22.0,22.125,8000,3.53305661465333,3.53305661465333,3.51309584281914,3.53305661465333,50098.2631486554,0.0,1.0
1996-02-23,22.25,22.25,22.125,22.125,9667,3.55301738648753,3.55301738648753,3.53305661465333,3.53305661465333,60537.4887322564,0.0,1.0
1996-02-26,22.25,22.25,22.125,22.25,24400,3.55301738648753,3.55301738648753,3.53305661465333,3.55301738648753,152799.702603399,0.0,1.0
1996-02-27,22.25,22.25,22.125,22.125,3200,3.55301738648753,3.55301738648753,3.53305661465333,3.53305661465333,20039.3052594621,0.0,1.0
1996-02-28,22.375,22.5,22.25,22.375,14200,3.57297815832173,3.59293893015593,3.55301738648753,3.57297815832173,88924.4170888633,0.0,1.0
1996-02-29,22.5,22.5,22.375,22.5,7467,3.59293893015593,3.59293893015593,3.57297815832173,3.59293893015593,46760.4663663762,0.0,1.0
1996-03-01,22.5,22.62,22.5,22.5,11867,3.59293893015593,3.61210127111677,3.59293893015593,3.59293893015593,74314.5110981366,0.0,1.0
1996-03-04,22.5,22.62,22.38,22.38,18600,3.59293893015593,3.61210127111677,3.5737765891951,3.5737765891951,116478.461820624,0.0,1.0
1996-03-05,22.75,22.75,22.5,22.5,11000,3.63286047382433,3.63286047382433,3.59293893015593,3.59293893015593,68885.1118294011,0.0,1.0
1996-03-06,22.5,22.625,22.375,22.375,13000,3.59293893015593,3.61289970199013,3.57297815832173,3.57297815832173,81409.6776165649,0.0,1.0
1996-03-07,22.75,22.75,22.5,22.5,19600,3.63286047382433,3.63286047382433,3.59293893015593,3.59293893015593,122740.744714206,0.0,1.0
1996-03-08,23.125,23.125,22.75,22.75,57200,3.69274278932693,3.69274278932693,3.63286047382433,3.63286047382433,358202.581512886,0.0,1.0
1996-03-11,23.0,23.0,22.88,23.0,15600,3.67278201749273,3.67278201749273,3.6536196765319,3.67278201749273,97691.6131398779,0.0,1.0
1996-03-12,23.25,23.25,22.75,22.88,57200,3.71270356116113,3.71270356116113,3.63286047382433,3.6536196765319,358202.581512886,0.0,1.0
1996-03-13,23.0,23.0,22.875,23.0,20400,3.74783451958932,3.74783451958932,3.72746585372199,3.74783451958932,125192.293722566,0.47,1.0
1996-03-14,23.25,23.25,22.75,22.75,4200,3.78857185132399,3.78857185132399,3.70709718785466,3.70709718785466,25774.8840017048,0.0,1.0
1996-03-15,22.75,22.75,22.375,22.75,4600,3.70709718785466,3.70709718785466,3.64599119025266,3.70709718785466,28229.63485901,0.0,1.0
1996-03-18,22.75,23.0,22.62,22.62,13600,3.70709718785466,3.74783451958932,3.68591377535263,3.68591377535263,83461.5291483775,0.0,1.0
1996-03-19,22.5,22.75,22.38,22.62,7067,3.66635985611999,3.70709718785466,3.64680593688735,3.68591377535263,43369.31077144,0.0,1.0
1996-03-20,22.75,23.0,22.625,22.625,4267,3.70709718785466,3.74783451958932,3.68672852198732,3.68672852198732,26186.0547703034,0.0,1.0
1996-03-21,22.5,22.75,22.375,22.625,10067,3.66635985611999,3.70709718785466,3.64599119025266,3.68672852198732,61779.9422012292,0.0,1.0
1996-03-22,22.25,22.5,22.125,22.5,7600,3.62562252438532,3.66635985611999,3.60525385851799,3.66635985611999,46640.2662887993,0.0,1.0
1996-03-25,22.5,22.62,22.25,22.25,13400,3.66635985611999,3.68591377535263,3.62562252438532,3.62562252438532,82234.153719725,0.0,1.0
1996-03-26,22.38,22.5,22.38,22.5,6067,3.64680593688735,3.66635985611999,3.64680593688735,3.66635985611999,37232.433628177,0.0,1.0
1996-03-27,22.5,22.625,22.25,22.25,10667,3.66635985611999,3.68672852198732,3.62562252438532,3.62562252438532,65462.068487187,0.0,1.0
1996-03-28,22.375,22.5,22.375,22.5,1867,3.64599119025266,3.66635985611999,3.64599119025266,3.66635985611999,11457.5496264721,0.0,1.0
1996-03-29,22.125,22.375,22.125,22.375,8267,3.60525385851799,3.64599119025266,3.60525385851799,3.64599119025266,50733.5633433557,0.0,1.0
1996-04-01,22.25,22.38,22.12,22.12,6400,3.62562252438532,3.64680593688735,3.6044391118833,3.6044391118833,39276.0137168836,0.0,1.0
1996-04-02,22.25,22.375,22.125,22.125,14600,3.62562252438532,3.64599119025266,3.60525385851799,3.60525385851799,89598.4062916407,0.0,1.0
1996-04-03,22.125,22.375,22.125,22.375,8467,3.60525385851799,3.64599119025266,3.60525385851799,3.64599119025266,51960.9387720083,0.0,1.0
1996-04-04,22.125,22.25,22.0,22.0,7467,3.60525385851799,3.62562252438532,3.58488519265066,3.58488519265066,45824.0616287453,0.0,1.0
1996-04-08,22.25,22.25,22.12,22.12,9867,3.62562252438532,3.62562252438532,3.6044391118833,3.6044391118833,60552.5667725766,0.0,1.0
1996-04-09,22.25,22.25,22.125,22.125,12667,3.62562252438532,3.62562252438532,3.60525385851799,3.60525385851799,77735.8227737132,0.0,1.0
1996-04-10,22.0,22.125,22.0,22.0,9067,3.58488519265066,3.60525385851799,3.58488519265066,3.58488519265066,55643.0650579661,0.0,1.0
1996-04-11,22.0,22.125,22.0,22.125,9267,3.58488519265066,3.60525385851799,3.58488519265066,3.60525385851799,56870.4404866187,0.0,1.0
1996-04-12,22.0,22.125,22.0,22.0,2800,3.58488519265066,3.60525385851799,3.58488519265066,3.58488519265066,17183.2560011365,0.0,1.0
1996-04-15,22.25,22.25,22.0,22.0,5867,3.62562252438532,3.62562252438532,3.58488519265066,3.58488519265066,36005.0581995244,0.0,1.0
1996-04-16,22.25,22.25,22.0,22.0,7067,3.62562252438532,3.62562252438532,3.58488519265066,3.58488519265066,43369.3107714401,0.0,1.0
1996-04-17,22.125,22.25,22.125,22.25,600,3.60525385851799,3.62562252438532,3.60525385851799,3.62562252438532,3682.12628595784,0.0,1.0
1996-04-18,22.25,22.25,22.25,22.25,1400,3.62562252438532,3.62562252438532,3.62562252438532,3.62562252438532,8591.62800056829,0.0,1.0
1996-04-19,22.25,22.25,22.125,22.125,4800,3.62562252438532,3.62562252438532,3.60525385851799,3.60525385851799,29457.0102876627,0.0,1.0
1996-04-22,22.25,22.25,22.0,22.25,3600,3.62562252438532,3.62562252438532,3.58488519265066,3.62562252438532,22092.757715747,0.0,1.0
1996-04-23,22.25,22.25,22.0,22.25,7867,3.62562252438532,3.62562252438532,3.58488519265066,3.62562252438532,48278.8124860505,0.0,1.0
1996-04-24,22.125,22.25,22.0,22.25,5000,3.60525385851799,3.62562252438532,3.58488519265066,3.62562252438532,30684.3857163153,0.0,1.0
1996-04-25,22.125,22.125,22.0,22.125,3867,3.60525385851799,3.60525385851799,3.58488519265066,3.60525385851799,23731.3039129982,0.0,1.0
1996-04-26,22.125,22.125,22.0,22.125,5000,3.60525385851799,3.60525385851799,3.58488519265066,3.60525385851799,30684.3857163153,0.0,1.0
1996-04-29,22.0,22.12,22.0,22.0,2400,3.58488519265066,3.6044391118833,3.58488519265066,3.58488519265066,14728.5051438313,0.0,1.0
1996-04-30,22.0,22.125,22.0,22.0,46067,3.58488519265066,3.60525385851799,3.58488519265066,3.58488519265066,282707.519358699,0.0,1.0
1996-05-01,22.0,22.125,21.75,22.0,26800,3.58488519265066,3.60525385851799,3.54414786091599,3.58488519265066,164468.30743945,0.0,1.0
1996-05-02,22.0,22.12,22.0,22.12,13467,3.58488519265066,3.6044391118833,3.58488519265066,3.6044391118833,82645.3244883235,0.0,1.0
1996-05-03,22.0,22.125,22.0,22.125,2600,3.58488519265066,3.60525385851799,3.58488519265066,3.60525385851799,15955.8805724839,0.0,1.0
1996-05-06,22.0,22.12,22.0,22.12,1867,3.58488519265066,3.6044391118833,3.58488519265066,3.6044391118833,11457.5496264721,0.0,1.0
1996-05-07,22.12,22.12,22.0,22.0,13200,3.6044391118833,3.6044391118833,3.58488519265066,3.58488519265066,81006.7782910723,0.0,1.0
1996-05-08,22.0,22.125,22.0,22.125,5200,3.58488519265066,3.60525385851799,3.58488519265066,3.60525385851799,31911.7611449679,0.0,1.0
1996-05-09,22.125,22.125,22.0,22.0,2600,3.60525385851799,3.60525385851799,3.58488519265066,3.58488519265066,15955.880572484,0.0,1.0
1996-05-10,22.0,22.125,22.0,22.125,8067,3.58488519265066,3.60525385851799,3.58488519265066,3.60525385851799,49506.187914703,0.0,1.0
1996-05-13,22.12,22.12,22.0,22.12,3600,3.6044391118833,3.6044391118833,3.58488519265066,3.6044391118833,22092.757715747,0.0,1.0
1996-05-14,22.12,22.12,22.0,22.12,7000,3.6044391118833,3.6044391118833,3.58488519265066,3.6044391118833,42958.1400028414,0.0,1.0
1996-05-15,22.125,22.125,22.0,22.125,8200,3.60525385851799,3.60525385851799,3.58488519265066,3.60525385851799,50322.3925747571,0.0,1.0
1996-05-16,22.125,22.125,22.0,22.125,16400,3.60525385851799,3.60525385851799,3.58488519265066,3.60525385851799,100644.785149514,0.0,1.0
1996-05-17,22.0,22.125,21.875,22.0,39467,3.58488519265066,3.60525385851799,3.56451652678332,3.58488519265066,242204.130213163,0.0,1.0
1996-05-20,21.75,22.0,21.75,21.87,10067,3.54414786091599,3.58488519265066,3.54414786091599,3.56370178014863,61779.9422012292,0.0,1.0
1996-05-21,22.12,22.12,21.87,22.0,14400,3.6044391118833,3.6044391118833,3.56370178014863,3.58488519265066,88371.030862988,0.0,1.0
1996-05-22,21.75,22.0,21.75,21.875,15200,3.54414786091599,3.58488519265066,3.54414786091599,3.56451652678332,93280.5325775985,0.0,1.0
1996-05-23,22.125,22.125,21.875,22.0,5467,3.60525385851799,3.60525385851799,3.56451652678332,3.58488519265066,33550.3073422191,0.0,1.0
1996-05-24,22.0,22.125,22.0,22.125,9067,3.58488519265066,3.60525385851799,3.58488519265066,3.60525385851799,55643.0650579661,0.0,1.0
1996-05-28,22.0,22.12,22.0,22.0,7867,3.58488519265066,3.6044391118833,3.58488519265066,3.58488519265066,48278.8124860504,0.0,1.0
1996-05-29,22.12,22.12,22.0,22.0,8467,3.6044391118833,3.6044391118833,3.58488519265066,3.58488519265066,51960.9387720083,0.0,1.0
1996-05-30,22.0,22.125,22.0,22.0,4067,3.58488519265066,3.60525385851799,3.58488519265066,3.58488519265066,24958.6793416508,0.0,1.0
1996-05-31,22.125,22.125,22.0,22.0,18067,3.60525385851799,3.60525385851799,3.58488519265066,3.58488519265066,110874.959347334,0.0,1.0
1996-06-03,22.12,22.12,22.0,22.12,8800,3.6044391118833,3.6044391118833,3.58488519265066,3.6044391118833,54004.5188607149,0.0,1.0
1996-06-04,22.125,22.125,22.0,22.125,9467,3.60525385851799,3.60525385851799,3.58488519265066,3.60525385851799,58097.8159152714,0.0,1.0
1996-06-05,22.0,22.125,22.0,22.0,34000,3.58488519265066,3.60525385851799,3.58488519265066,3.58488519265066,208653.822870944,0.0,1.0
1996-06-06,22.125,22.125,22.0,22.0,17867,3.60525385851799,3.60525385851799,3.58488519265066,3.58488519265066,109647.583918681,0.0,1.0
1996-06-07,22.0,22.125,22.0,22.125,17067,3.58488519265066,3.60525385851799,3.58488519265066,3.60525385851799,104738.082204071,0.0,1.0
1996-06-10,22.25,22.25,22.0,22.12,79000,3.62562252438532,3.62562252438532,3.58488519265066,3.6044391118833,484813.294317782,0.0,1.0
1996-06-11,22.25,22.25,22.12,22.12,16800,3.62562252438532,3.62562252438532,3.6044391118833,3.6044391118833,103099.536006819,0.0,1.0
1996-06-12,22.25,22.25,22.125,22.125,7400,3.62562252438532,3.62562252438532,3.60525385851799,3.60525385851799,45412.8908601467,0.0,1.0
1996-06-13,22.0,22.125,22.0,22.125,12200,3.58488519265066,3.60525385851799,3.58488519265066,3.60525385851799,74869.9011478092,0.0,1.0
1996-06-14,22.0,22.125,22.0,22.0,28067,3.66147137631183,3.68227519094996,3.66147137631183,3.66147137631183,168640.946914073,0.47,1.0
1996-06-17,21.87,21.87,21.75,21.75,15600,3.63983540908817,3.63983540908817,3.61986374703556,3.61986374703556,93732.8097716013,0.0,1.0
1996-06-18,21.875,21.875,21.75,21.875,12667,3.64066756167369,3.64066756167369,3.61986374703556,3.64066756167369,76109.839831851,0.0,1.0
1996-06-19,21.875,21.875,21.75,21.75,30867,3.64066756167369,3.64066756167369,3.61986374703556,3.61986374703556,185464.784565386,0.0,1.0
1996-06-20,21.875,22.0,21.75,21.875,44267,3.64066756167369,3.66147137631183,3.61986374703556,3.64066756167369,265978.864753813,0.0,1.0
1996-06-21,22.0,22.0,21.875,21.875,46200,3.66147137631183,3.66147137631183,3.64066756167369,3.64066756167369,277593.321246665,0.0,1.0
1996-06-24,22.12,22.25,21.87,21.87,39400,3.68144303836444,3.7030790055881,3.63983540908817,3.63983540908817,236735.429807762,0.0,1.0
1996-06-25,22.125,22.25,21.875,21.875,15800,3.68227519094996,3.7030790055881,3.64066756167369,3.64066756167369,94934.512460981,0.0,1.0
1996-06-26,22.25,22.375,22.125,22.125,20267,3.7030790055881,3.72388282022624,3.68227519094996,3.68227519094996,121774.542028272,0.0,1.0
1996-06-27,22.25,22.25,22.125,22.125,10200,3.7030790055881,3.7030790055881,3.68227519094996,3.68227519094996,61286.8371583547,0.0,1.0
1996-06-28,21.75,22.25,21.625,22.25,15000,3.61986374703556,3.7030790055881,3.59905993239742,3.7030790055881,90127.7017034628,0.0,1.0
1996-07-01,21.75,21.87,21.63,21.87,7067,3.61986374703556,3.63983540908817,3.59989208498295,3.63983540908817,42462.1645292248,0.0,1.0
1996-07-02,21.87,21.87,21.63,21.63,8867,3.63983540908817,3.63983540908817,3.59989208498295,3.59989208498295,53277.4887336403,0.0,1.0
1996-07-03,21.75,21.875,21.625,21.875,11067,3.61986374703556,3.64066756167369,3.59905993239742,3.64066756167369,66496.2183168148,0.0,1.0
1996-07-05,21.875,21.875,21.625,21.875,5267,3.64066756167369,3.64066756167369,3.59905993239742,3.64066756167369,31646.8403248093,0.0,1.0
1996-07-08,21.25,21.5,21.25,21.5,17467,3.53664848848302,3.57825611775929,3.53664848848302,3.57825611775929,104950.704376959,0.0,1.0
1996-07-09,21.25,21.5,21.25,21.25,14800,3.53664848848302,3.57825611775929,3.53664848848302,3.53664848848302,88925.9990140832,0.0,1.0
1996-07-10,21.25,21.5,21.25,21.5,15667,3.53664848848302,3.57825611775929,3.53664848848302,3.57825611775929,94135.3801725434,0.0,1.0
1996-07-11,21.25,21.5,21.25,21.25,20267,3.53664848848302,3.57825611775929,3.53664848848302,3.53664848848302,121774.542028272,0.0,1.0
1996-07-12,21.375,21.5,21.25,21.25,12267,3.55745230312115,3.57825611775929,3.53664848848302,3.53664848848302,73706.4344530919,0.0,1.0
1996-07-15,21.75,21.75,21.5,21.5,11067,3.61986374703556,3.61986374703556,3.57825611775929,3.57825611775929,66496.2183168148,0.0,1.0
1996-07-16,21.25,21.75,21.25,21.5,19600,3.53664848848302,3.61986374703556,3.53664848848302,3.57825611775929,117766.863559191,0.0,1.0
1996-07-17,21.75,21.75,21.5,21.5,25667,3.61986374703556,3.61986374703556,3.57825611775929,3.57825611775929,154220.514641519,0.0,1.0
1996-07-18,21.25,21.75,21.25,21.5,20800,3.53664848848302,3.61986374703556,3.53664848848302,3.57825611775929,124977.079695468,0.0,1.0
1996-07-19,21.0,21.375,21.0,21.0,22000,3.49504085920675,3.55745230312115,3.49504085920675,3.49504085920675,132187.295831745,0.0,1.0
1996-07-22,21.0,21.38,21.0,21.38,16467,3.49504085920675,3.55828445570668,3.49504085920675,3.55828445570668,98942.1909300614,0.0,1.0
1996-07-23,21.0,21.38,20.75,21.12,84800,3.49504085920675,3.55828445570668,3.45343322993048,3.51501252125936,509521.940296909,0.0,1.0
1996-07-24,21.0,21.375,21.0,21.375,4067,3.49504085920675,3.55745230312115,3.49504085920675,3.55745230312115,24436.6241885322,0.0,1.0
1996-07-25,21.0,21.375,20.75,21.125,12267,3.49504085920675,3.55745230312115,3.45343322993048,3.51584467384488,73706.4344530918,0.0,1.0
1996-07-26,21.125,21.25,21.0,21.125,13800,3.51584467384488,3.53664848848302,3.49504085920675,3.51584467384488,82917.4855671858,0.0,1.0
1996-07-29,21.38,21.38,21.0,21.0,8200,3.55828445570668,3.55828445570668,3.49504085920675,3.49504085920675,49269.8102645596,0.0,1.0
1996-07-30,21.5,21.5,21.12,21.38,8867,3.57825611775929,3.57825611775929,3.51501252125936,3.55828445570668,53277.4887336403,0.0,1.0
1996-07-31,21.375,21.375,21.0,21.0,16867,3.55745230312115,3.55745230312115,3.49504085920675,3.49504085920675,101345.596308821,0.0,1.0
1996-08-01,21.5,21.5,21.125,21.375,10200,3.57825611775929,3.57825611775929,3.51584467384488,3.55745230312115,61286.8371583547,0.0,1.0
1996-08-02,21.63,21.75,21.5,21.63,15800,3.59989208498295,3.61986374703556,3.57825611775929,3.59989208498295,94934.5124609808,0.0,1.0
1996-08-05,21.63,21.75,21.5,21.75,5867,3.59989208498295,3.61986374703556,3.57825611775929,3.61986374703556,35251.9483929477,0.0,1.0
1996-08-06,22.12,22.12,21.5,21.5,19067,3.68144303836444,3.68144303836444,3.57825611775929,3.57825611775929,114564.325891995,0.0,1.0
1996-08-07,21.625,21.75,21.5,21.75,10667,3.59905993239742,3.61986374703556,3.57825611775929,3.61986374703556,64092.8129380559,0.0,1.0
1996-08-08,22.125,22.125,21.5,21.5,24800,3.68227519094996,3.68227519094996,3.57825611775929,3.57825611775929,149011.133483059,0.0,1.0
1996-08-09,22.25,22.25,22.0,22.125,13800,3.7030790055881,3.7030790055881,3.66147137631183,3.68227519094996,82917.4855671858,0.0,1.0
1996-08-12,22.12,22.12,21.87,21.87,11667,3.68144303836444,3.68144303836444,3.63983540908817,3.63983540908817,70101.3263849534,0.0,1.0
1996-08-13,22.12,22.12,22.0,22.0,15000,3.68144303836444,3.68144303836444,3.66147137631183,3.66147137631183,90127.7017034628,0.0,1.0
1996-08-14,22.125,22.125,21.875,21.875,10067,3.68227519094996,3.68227519094996,3.64066756167369,3.64066756167369,60487.7048699174,0.0,1.0
1996-08-15,22.125,22.125,22.0,22.0,17200,3.68227519094996,3.68227519094996,3.66147137631183,3.66147137631183,103346.431286637,0.0,1.0
1996-08-16,22.125,22.125,22.0,22.125,6000,3.68227519094996,3.68227519094996,3.66147137631183,3.68227519094996,36051.0806813852,0.0,1.0
1996-08-19,22.62,22.75,22.25,22.25,23467,3.76465829691698,3.78629426414064,3.7030790055881,3.7030790055881,141001.785058344,0.0,1.0
1996-08-20,22.88,23.0,22.5,22.5,17400,3.8079302313643,3.82790189341691,3.74468663486437,3.74468663486437,104548.133976017,0.0,1.0
1996-08-21,22.625,22.75,22.25,22.25,11467,3.76549044950251,3.78629426414064,3.7030790055881,3.7030790055881,68899.6236955738,0.0,1.0
1996-08-22,22.875,23.0,22.5,22.5,18867,3.80709807877878,3.82790189341691,3.74468663486437,3.74468663486437,113362.623202615,0.0,1.0
1996-08-23,22.875,22.875,22.75,22.875,14867,3.80709807877878,3.80709807877878,3.78629426414064,3.80709807877878,89328.5694150254,0.0,1.0
1996-08-26,23.62,23.62,23.25,23.25,12800,3.93108881402206,3.93108881402206,3.86950952269318,3.86950952269318,76908.9721202884,0.0,1.0
1996-08-27,24.0,24.12,23.62,23.62,9467,3.994332410522,4.01430407257461,3.93108881402206,3.93108881402206,56882.5968017788,0.0,1.0
1996-08-28,23.625,23.625,23.25,23.25,13867,3.93192096660759,3.93192096660759,3.86950952269318,3.86950952269318,83320.0559681279,0.0,1.0
1996-08-29,24.0,24.125,23.625,23.625,43267,3.994332410522,4.01513622516013,3.93192096660759,3.93192096660759,259970.351306915,0.0,1.0
1996-08-30,24.125,24.125,23.875,24.0,13267,4.01513622516013,4.01513622516013,3.97352859588386,3.994332410522,79714.9478999894,0.0,1.0
1996-09-03,24.25,24.38,24.0,24.0,14800,4.03594003979827,4.05757600702193,3.994332410522,3.994332410522,88925.9990140832,0.0,1.0
1996-09-04,24.25,24.375,24.0,24.0,3000,4.03594003979827,4.0567438544364,3.994332410522,3.994332410522,18025.5403406925,0.0,1.0
1996-09-05,24.25,24.25,24.125,24.125,6200,4.03594003979827,4.03594003979827,4.01513622516013,4.01513622516013,37252.7833707646,0.0,1.0
1996-09-06,24.25,24.25,24.125,24.25,5667,4.03594003979827,4.03594003979827,4.01513622516013,4.03594003979827,34050.2457035682,0.0,1.0
1996-09-09,24.38,24.5,24.25,24.38,10067,4.05757600702193,4.07754766907454,4.03594003979827,4.05757600702193,60487.7048699173,0.0,1.0
1996-09-10,24.375,24.5,24.25,24.375,11600,4.0567438544364,4.07754766907454,4.03594003979827,4.0567438544364,69698.7559840113,0.0,1.0
1996-09-11,24.5,24.5,24.375,24.5,7867,4.07754766907454,4.07754766907454,4.0567438544364,4.07754766907454,47268.9752867428,0.0,1.0
1996-09-12,24.375,24.375,24.25,24.375,10200,4.0567438544364,4.0567438544364,4.03594003979827,4.0567438544364,61286.8371583547,0.0,1.0
1996-09-13,24.5,24.625,24.375,24.5,14067,4.07754766907454,4.09835148371267,4.0567438544364,4.07754766907454,84521.7586575074,0.0,1.0
1996-09-16,24.5,24.63,24.38,24.38,11200,4.07754766907454,4.0991836362982,4.05757600702193,4.05757600702193,67295.3506052522,0.0,1.0
1996-09-17,24.5,24.625,24.375,24.375,10800,4.07754766907454,4.09835148371267,4.0567438544364,4.0567438544364,64891.9452264932,0.0,1.0
1996-09-18,24.75,24.75,24.625,24.625,12600,4.2007062517323,4.2007062517323,4.17949056359224,4.17949056359224,74237.5165774561,0.49,1.0
1996-09-19,24.5,24.5,24.125,24.5,8667,4.15827487545217,4.15827487545217,4.09462781103199,4.15827487545217,51064.8060457788,0.0,1.0
1996-09-20,24.375,24.375,24.25,24.375,8800,4.13705918731211,4.13705918731211,4.11584349917205,4.13705918731211,51848.4242763186,0.0,1.0
1996-09-23,24.38,24.5,24.25,24.38,7000,4.13790781483771,4.15827487545217,4.11584349917205,4.13790781483771,41243.0647652534,0.0,1.0
1996-09-24,24.375,24.5,24.25,24.375,8200,4.13705918731211,4.15827487545217,4.11584349917205,4.13705918731211,48313.3044392969,0.0,1.0
1996-09-25,24.375,24.5,24.25,24.375,19000,4.13705918731211,4.15827487545217,4.11584349917205,4.13705918731211,111945.461505688,0.0,1.0
1996-09-26,24.375,24.375,24.125,24.25,1200,4.13705918731211,4.13705918731211,4.09462781103199,4.11584349917205,7070.23967404344,0.0,1.0
1996-09-27,24.375,24.375,24.25,24.375,5667,4.13705918731211,4.13705918731211,4.11584349917205,4.13705918731211,33389.2068606702,0.0,1.0
1996-09-30,24.63,24.75,24.38,24.5,6667,4.18033919111784,4.2007062517323,4.13790781483771,4.15827487545217,39281.0732557063,0.0,1.0
1996-10-01,24.625,24.75,24.375,24.5,4467,4.17949056359224,4.2007062517323,4.13705918731211,4.15827487545217,26318.9671866267,0.0,1.0
1996-10-02,24.5,24.5,24.38,24.38,5000,4.15827487545217,4.15827487545217,4.13790781483771,4.13790781483771,29459.331975181,0.0,1.0
1996-10-03,24.5,24.5,24.375,24.5,3667,4.15827487545217,4.15827487545217,4.13705918731211,4.15827487545217,21605.4740705978,0.0,1.0
1996-10-04,24.5,24.5,24.375,24.375,6867,4.15827487545217,4.15827487545217,4.13705918731211,4.13705918731211,40459.4465347136,0.0,1.0
1996-10-07,24.25,24.38,24.25,24.38,4867,4.11584349917205,4.13790781483771,4.11584349917205,4.13790781483771,28675.7137446412,0.0,1.0
1996-10-08,24.38,24.38,24.25,24.38,8667,4.13790781483771,4.13790781483771,4.11584349917205,4.13790781483771,51064.8060457788,0.0,1.0
1996-10-09,24.25,24.375,24.25,24.375,8067,4.11584349917205,4.13705918731211,4.11584349917205,4.13705918731211,47529.686208757,0.0,1.0
1996-10-10,24.375,24.375,24.25,24.375,9467,4.13705918731211,4.13705918731211,4.11584349917205,4.13705918731211,55778.2991618077,0.0,1.0
1996-10-11,24.25,24.375,24.25,24.375,13067,4.11584349917205,4.13705918731211,4.11584349917205,4.13705918731211,76989.018183938,0.0,1.0
1996-10-14,24.25,24.38,24.25,24.38,8600,4.11584349917205,4.13790781483771,4.11584349917205,4.13790781483771,50670.0509973113,0.0,1.0
1996-10-15,24.38,24.38,24.12,24.25,9400,4.13790781483771,4.13790781483771,4.09377918350638,4.11584349917205,55383.5441133403,0.0,1.0
1996-10-16,24.25,24.375,24.25,24.375,17467,4.11584349917205,4.13705918731211,4.11584349917205,4.13705918731211,102913.230322097,0.0,1.0
1996-10-17,24.375,24.375,24.125,24.25,6600,4.13705918731211,4.13705918731211,4.09462781103199,4.11584349917205,38886.3182072389,0.0,1.0
1996-10-18,24.5,24.5,24.25,24.25,5800,4.15827487545217,4.15827487545217,4.11584349917205,4.11584349917205,34172.82509121,0.0,1.0
1996-10-21,24.5,24.5,24.38,24.5,13200,4.15827487545217,4.15827487545217,4.13790781483771,4.15827487545217,77772.6364144779,0.0,1.0
1996-10-22,24.25,24.5,24.25,24.38,12400,4.11584349917205,4.15827487545217,4.11584349917205,4.13790781483771,73059.1432984489,0.0,1.0
1996-10-23,24.5,24.5,24.375,24.5,5667,4.15827487545217,4.15827487545217,4.13705918731211,4.15827487545217,33389.2068606702,0.0,1.0
1996-10-24,24.25,24.5,24.25,24.375,6267,4.11584349917205,4.15827487545217,4.11584349917205,4.13705918731211,36924.3266976919,0.0,1.0
1996-10-25,24.25,24.375,24.25,24.375,16000,4.11584349917205,4.13705918731211,4.11584349917205,4.13705918731211,94269.8623205792,0.0,1.0
1996-10-28,24.38,24.38,24.25,24.25,14067,4.13790781483771,4.13790781483771,4.11584349917205,4.11584349917205,82880.8845789743,0.0,1.0
1996-10-29,24.5,24.5,24.38,24.5,6267,4.15827487545217,4.15827487545217,4.13790781483771,4.15827487545217,36924.3266976919,0.0,1.0
1996-10-30,24.375,24.375,24.25,24.25,9800,4.13705918731211,4.13705918731211,4.11584349917205,4.11584349917205,57740.2906713548,0.0,1.0
1996-10-31,24.5,24.5,24.375,24.5,2600,4.15827487545217,4.15827487545217,4.13705918731211,4.15827487545217,15318.8526270941,0.0,1.0
1996-11-01,24.25,24.25,24.125,24.25,27200,4.11584349917205,4.11584349917205,4.09462781103199,4.11584349917205,160258.765944985,0.0,1.0
1996-11-04,24.5,24.5,24.38,24.38,14867,4.15827487545217,4.15827487545217,4.13790781483771,4.13790781483771,87594.3776950033,0.0,1.0
1996-11-05,24.5,24.5,24.375,24.375,24800,4.15827487545217,4.15827487545217,4.13705918731211,4.13705918731211,146118.286596898,0.0,1.0
1996-11-06,24.75,24.75,24.5,24.5,5267,4.2007062517323,4.2007062517323,4.15827487545217,4.15827487545217,31032.4603026556,0.0,1.0
1996-11-07,24.5,24.75,24.5,24.75,2667,4.15827487545217,4.2007062517323,4.15827487545217,4.2007062517323,15713.6076755616,0.0,1.0
1996-11-08,24.625,24.625,24.5,24.5,13667,4.17949056359224,4.17949056359224,4.15827487545217,4.15827487545217,80524.1380209597,0.0,1.0
1996-11-11,24.38,24.5,24.38,24.5,8800,4.13790781483771,4.15827487545217,4.13790781483771,4.15827487545217,51848.4242763186,0.0,1.0
1996-11-12,24.375,24.5,24.375,24.5,20467,4.13705918731211,4.15827487545217,4.13705918731211,4.15827487545217,120588.829507206,0.0,1.0
1996-11-13,24.625,24.625,24.375,24.5,25467,4.17949056359224,4.17949056359224,4.13705918731211,4.15827487545217,150048.161482387,0.0,1.0
1996-11-14,25.0,25.0,24.5,24.625,36867,4.24313762801242,4.24313762801242,4.15827487545217,4.17949056359224,217215.4383858,0.0,1.0
1996-11-15,25.375,25.375,25.0,25.0,15800,4.30678469243261,4.30678469243261,4.24313762801242,4.24313762801242,93091.4890415719,0.0,1.0
1996-11-18,25.25,25.38,25.25,25.38,11600,4.28556900429255,4.30763331995821,4.28556900429255,4.30763331995821,68345.6501824198,0.0,1.0
1996-11-19,25.25,25.375,25.25,25.375,10867,4.28556900429255,4.30678469243261,4.28556900429255,4.30678469243261,64026.9121148583,0.0,1.0
1996-11-20,25.375,25.375,25.125,25.125,5000,4.30678469243261,4.30678469243261,4.26435331615248,4.26435331615248,29459.331975181,0.0,1.0
1996-11-21,25.5,25.5,25.375,25.5,10067,4.32800038057267,4.32800038057267,4.30678469243261,4.32800038057267,59313.4189988294,0.0,1.0
1996-11-22,25.5,25.5,25.375,25.5,11000,4.32800038057267,4.32800038057267,4.30678469243261,4.32800038057267,64810.5303453982,0.0,1.0
1996-11-25,25.75,25.75,25.62,25.62,13400,4.37043175685279,4.37043175685279,4.34836744118713,4.34836744118713,78951.0096934852,0.0,1.0
1996-11-26,25.75,25.75,25.625,25.625,34200,4.37043175685279,4.37043175685279,4.34921606871273,4.34921606871273,201501.830710238,0.0,1.0
1996-11-27,25.875,25.875,25.625,25.75,6667,4.39164744499286,4.39164744499286,4.34921606871273,4.37043175685279,39281.0732557063,0.0,1.0
1996-11-29,26.13,26.37,26.0,26.13,8867,4.43492744879858,4.4756615700275,4.41286313313292,4.43492744879858,52243.179324786,0.0,1.0
1996-12-02,26.62,26.62,26.0,26.13,24267,4.51809294630763,4.51809294630763,4.41286313313292,4.43492744879858,142977.921808343,0.0,1.0
1996-12-03,27.12,27.25,26.5,26.5,22000,4.60295569886788,4.62502001453354,4.49772588569317,4.49772588569317,129621.060690796,0.0,1.0
1996-12-04,26.88,27.0,26.75,27.0,18200,4.56222157763896,4.58258863825342,4.54015726197329,4.58258863825342,107231.968389659,0.0,1.0
1996-12-05,26.75,26.88,26.62,26.75,20267,4.54015726197329,4.56222157763896,4.51809294630763,4.54015726197329,119410.456228199,0.0,1.0
1996-12-06,26.62,26.62,26.5,26.5,15067,4.51809294630763,4.51809294630763,4.49772588569317,4.49772588569317,88772.7509740104,0.0,1.0
1996-12-09,27.0,27.0,26.62,26.62,18600,4.58258863825342,4.58258863825342,4.51809294630763,4.51809294630763,109588.714947673,0.0,1.0
1996-12-10,26.88,27.0,26.75,27.0,11867,4.56222157763896,4.58258863825342,4.54015726197329,4.58258863825342,69918.7785098945,0.0,1.0
1996-12-11,26.88,26.88,26.75,26.88,10800,4.56222157763896,4.56222157763896,4.54015726197329,4.56222157763896,63632.1570663909,0.0,1.0
1996-12-12,26.75,27.0,26.62,26.62,16667,4.62332275948233,4.66653138340273,4.60085427504373,4.60085427504373,96433.2955309226,0.49,1.0
1996-12-13,26.62,26.62,26.37,26.62,5200,4.60085427504373,4.60085427504373,4.55764565112333,4.60085427504373,30086.5864739183,0.0,1.0
1996-12-16,26.25,26.5,26.25,26.5,13000,4.53690551164154,4.58011413556194,4.53690551164154,4.58011413556194,75216.4661847959,0.0,1.0
1996-12-17,26.37,26.5,26.37,26.37,7000,4.55764565112333,4.58011413556194,4.55764565112333,4.55764565112333,40501.1740995055,0.0,1.0
1996-12-18,26.25,26.5,26.13,26.5,8267,4.53690551164154,4.58011413556194,4.51616537215975,4.58011413556194,47831.886611516,0.0,1.0
1996-12-19,26.75,26.75,26.13,26.13,23467,4.62332275948233,4.62332275948233,4.51616537215975,4.51616537215975,135777.293227585,0.0,1.0
1996-12-20,26.88,26.88,26.75,26.75,5067,4.64579124392094,4.64579124392094,4.62332275948233,4.62332275948233,29317.0641660277,0.0,1.0
1996-12-23,26.88,27.0,26.88,26.88,5200,4.64579124392094,4.66653138340273,4.64579124392094,4.64579124392094,30086.5864739183,0.0,1.0
1996-12-24,27.0,27.0,26.88,26.88,1867,4.66653138340273,4.66653138340273,4.64579124392094,4.64579124392094,10802.2417205395,0.0,1.0
1996-12-26,27.0,27.0,26.88,26.88,4200,4.66653138340273,4.66653138340273,4.64579124392094,4.64579124392094,24300.7044597033,0.0,1.0
1996-12-27,27.0,27.12,26.88,27.0,6867,4.66653138340273,4.68727152288452,4.64579124392094,4.66653138340273,39731.6517916149,0.0,1.0
1996-12-30,27.38,27.38,27.0,27.12,13400,4.73220849176173,4.73220849176173,4.66653138340273,4.68727152288452,77530.8189904819,0.0,1.0
1996-12-31,27.38,27.5,27.25,27.25,11667,4.73220849176173,4.75294863124352,4.70974000732313,4.70974000732313,67503.8854598472,0.0,1.0
1997-01-02,27.0,27.25,26.88,27.0,9267,4.66653138340273,4.70974000732313,4.64579124392094,4.66653138340273,53617.768625731,0.0,1.0
1997-01-03,27.0,27.0,26.88,27.0,2067,4.66653138340273,4.66653138340273,4.64579124392094,4.66653138340273,11959.4181233825,0.0,1.0
1997-01-06,26.75,27.0,26.63,27.0,7867,4.62332275948233,4.66653138340273,4.60258262000055,4.66653138340273,45517.53380583,0.0,1.0
1997-01-07,27.13,27.13,26.75,26.88,5600,4.68899986784134,4.68899986784134,4.62332275948233,4.64579124392094,32400.9392796043,0.0,1.0
1997-01-08,26.88,27.0,26.75,27.0,11400,4.64579124392094,4.66653138340273,4.62332275948233,4.66653138340273,65959.0549620517,0.0,1.0
1997-01-09,27.0,27.13,26.75,26.75,8867,4.66653138340273,4.68899986784134,4.62332275948233,4.62332275948233,51303.415820045,0.0,1.0
1997-01-10,27.0,27.25,27.0,27.13,6867,4.66653138340273,4.70974000732313,4.66653138340273,4.68899986784134,39731.6517916149,0.0,1.0
1997-01-13,26.75,27.0,26.63,26.75,14000,4.62332275948233,4.66653138340273,4.60258262000055,4.62332275948233,81002.348199011,0.0,1.0
1997-01-14,27.25,27.25,26.63,26.75,13867,4.70974000732313,4.70974000732313,4.60258262000055,4.62332275948233,80232.8258911202,0.0,1.0
1997-01-15,27.0,27.25,27.0,27.25,9200,4.66653138340273,4.70974000732313,4.66653138340273,4.70974000732313,53230.1145307786,0.0,1.0
1997-01-16,27.38,27.38,27.0,27.13,12800,4.73220849176173,4.73220849176173,4.66653138340273,4.68899986784134,74059.2897819528,0.0,1.0
1997-01-17,27.25,27.5,27.13,27.5,12267,4.70974000732313,4.75294863124352,4.68899986784134,4.75294863124352,70975.4146683762,0.0,1.0
1997-01-20,27.25,27.25,27.13,27.13,8400,4.70974000732313,4.70974000732313,4.68899986784134,4.68899986784134,48601.4089194065,0.0,1.0
1997-01-21,27.38,27.38,27.0,27.13,33267,4.73220849176173,4.73220849176173,4.66653138340273,4.68899986784134,192478.936966893,0.0,1.0
1997-01-22,27.38,27.5,27.25,27.25,8800,4.73220849176173,4.75294863124352,4.70974000732313,4.70974000732313,50915.7617250926,0.0,1.0
1997-01-23,27.5,27.5,27.25,27.38,5267,4.75294863124352,4.75294863124352,4.70974000732313,4.73220849176173,30474.2405688708,0.0,1.0
1997-01-24,28.25,28.25,27.38,27.5,20800,4.88257450300471,4.88257450300471,4.73220849176173,4.75294863124352,120346.345895673,0.0,1.0
1997-01-27,28.13,28.25,28.13,28.25,10000,4.86183436352292,4.88257450300471,4.86183436352292,4.88257450300471,57858.8201421506,0.0,1.0
1997-01-28,28.13,28.25,28.0,28.25,33267,4.86183436352292,4.88257450300471,4.83936587908431,4.88257450300471,192478.936966892,0.0,1.0
1997-01-29,28.0,28.0,27.63,28.0,8067,4.83936587908431,4.83936587908431,4.77541711568213,4.83936587908431,46674.710208673,0.0,1.0
1997-01-30,27.75,27.88,27.75,27.88,4467,4.79615725516392,4.81862573960252,4.79615725516392,4.81862573960252,25845.5349574987,0.0,1.0
1997-01-31,27.63,28.0,27.63,27.75,12067,4.77541711568213,4.83936587908431,4.77541711568213,4.79615725516392,69818.2382655331,0.0,1.0
1997-02-03,27.75,27.75,27.5,27.5,6200,4.79615725516392,4.79615725516392,4.75294863124352,4.75294863124352,35872.4684881334,0.0,1.0
1997-02-04,28.13,28.13,27.75,27.75,24400,4.86183436352292,4.86183436352292,4.79615725516392,4.79615725516392,141175.521146848,0.0,1.0
1997-02-05,28.63,28.63,28.25,28.25,25600,4.94825161136371,4.94825161136371,4.88257450300471,4.88257450300471,148118.579563906,0.0,1.0
1997-02-06,29.0,29.0,28.38,28.5,29800,5.0122003747659,5.0122003747659,4.90504298744331,4.92578312692511,172419.284023609,0.0,1.0
1997-02-07,28.88,29.0,28.75,29.0,11867,4.99146023528411,5.0122003747659,4.9689917508455,5.0122003747659,68661.0618626901,0.0,1.0
1997-02-10,29.0,29.0,28.75,28.75,7267,5.0122003747659,5.0122003747659,4.9689917508455,4.9689917508455,42046.0045973008,0.0,1.0
1997-02-11,28.88,29.0,28.88,29.0,20067,4.99146023528411,5.0122003747659,4.99146023528411,5.0122003747659,116105.294379254,0.0,1.0
1997-02-12,28.88,29.0,28.88,29.0,16400,4.99146023528411,5.0122003747659,4.99146023528411,5.0122003747659,94888.465033127,0.0,1.0
1997-02-13,28.88,29.0,28.63,29.0,10000,4.99146023528411,5.0122003747659,4.94825161136371,5.0122003747659,57858.8201421506,0.0,1.0
1997-02-14,28.63,28.88,28.63,28.75,6800,4.94825161136371,4.99146023528411,4.94825161136371,4.9689917508455,39343.9976966624,0.0,1.0
1997-02-18,28.88,29.0,28.63,28.63,18800,4.99146023528411,5.0122003747659,4.94825161136371,4.94825161136371,108774.581867243,0.0,1.0
1997-02-19,28.88,28.88,28.75,28.75,8400,4.99146023528411,4.99146023528411,4.9689917508455,4.9689917508455,48601.4089194065,0.0,1.0
1997-02-20,28.75,28.88,28.75,28.88,15267,4.9689917508455,4.99146023528411,4.9689917508455,4.99146023528411,88333.0607110214,0.0,1.0
1997-02-21,28.63,28.88,28.63,28.75,47600,4.94825161136371,4.99146023528411,4.94825161136371,4.9689917508455,275407.983876637,0.0,1.0
1997-02-24,28.75,28.75,28.25,28.38,36400,4.9689917508455,4.9689917508455,4.88257450300471,4.90504298744331,210606.105317428,0.0,1.0
1997-02-25,28.75,28.75,28.63,28.75,10200,4.9689917508455,4.9689917508455,4.94825161136371,4.9689917508455,59015.9965449936,0.0,1.0
1997-02-26,28.75,28.75,28.63,28.63,42600,4.9689917508455,4.9689917508455,4.94825161136371,4.94825161136371,246478.573805562,0.0,1.0
1997-02-27,28.63,28.75,28.5,28.75,27267,4.94825161136371,4.9689917508455,4.92578312692511,4.9689917508455,157763.644881602,0.0,1.0
1997-02-28,28.5,28.75,28.5,28.5,24867,4.92578312692511,4.9689917508455,4.92578312692511,4.92578312692511,143877.528047486,0.0,1.0
1997-03-03,28.75,28.75,28.38,28.5,18400,4.9689917508455,4.9689917508455,4.90504298744331,4.92578312692511,106460.229061557,0.0,1.0
1997-03-04,28.88,28.88,28.75,28.88,16067,4.99146023528411,4.99146023528411,4.9689917508455,4.99146023528411,92961.7663223933,0.0,1.0
1997-03-05,28.88,28.88,28.63,28.88,7867,4.99146023528411,4.99146023528411,4.94825161136371,4.99146023528411,45517.5338058299,0.0,1.0
1997-03-06,29.0,29.0,28.75,28.88,7200,5.0122003747659,5.0122003747659,4.9689917508455,4.99146023528411,41658.3505023484,0.0,1.0
1997-03-07,29.0,29.25,29.0,29.0,36267,5.0122003747659,5.05540899868629,5.0122003747659,5.0122003747659,209836.583009538,0.0,1.0
1997-03-10,29.88,29.88,28.88,29.63,28667,5.16429473096569,5.16429473096569,4.99146023528411,5.12108610704529,165863.879701503,0.0,1.0
1997-03-11,29.75,29.88,29.63,29.75,9267,5.14182624652708,5.16429473096569,5.12108610704529,5.14182624652708,53617.768625731,0.0,1.0
1997-03-12,29.63,29.75,29.63,29.75,39867,5.12108610704529,5.14182624652708,5.12108610704529,5.14182624652708,230665.758260712,0.0,1.0
1997-03-13,29.38,29.38,29.25,29.25,4267,5.16256638600887,5.16256638600887,5.13972317191149,5.13972317191149,24283.3603728083,0.49,1.0
1997-03-14,29.13,29.38,29.13,29.25,6400,5.11863712812929,5.16256638600887,5.11863712812929,5.13972317191149,36422.1950752222,0.0,1.0
1997-03-17,29.0,29.13,28.88,29.13,31800,5.0957939140319,5.11863712812929,5.0747078702497,5.11863712812929,180972.78178001,0.0,1.0
1997-03-18,28.88,29.0,28.75,28.88,52467,5.0747078702497,5.0957939140319,5.05186465615232,5.0747078702497,298588.017033076,0.0,1.0
1997-03-19,28.38,29.0,28.38,28.88,14400,4.98684935449053,5.0957939140319,4.98684935449053,5.0747078702497,81949.93891925,0.0,1.0
1997-03-20,28.63,28.63,28.25,28.5,5467,5.03077861237012,5.03077861237012,4.96400614039315,5.00793539827273,31112.5219494124,0.0,1.0
1997-03-21,28.75,29.0,28.5,28.63,17667,5.05186465615232,5.0957939140319,5.00793539827273,5.03077861237012,100542.331311555,0.0,1.0
1997-03-24,28.75,28.75,28.63,28.75,4867,5.05186465615232,5.05186465615232,5.03077861237012,5.05186465615232,27697.9411611104,0.0,1.0
1997-03-25,28.75,28.88,28.63,28.75,9467,5.05186465615232,5.0747078702497,5.03077861237012,5.05186465615232,53876.3938714263,0.0,1.0
1997-03-26,28.5,28.88,28.5,28.75,7867,5.00793539827273,5.0747078702497,5.00793539827273,5.05186465615232,44770.8451026208,0.0,1.0
1997-03-27,28.25,28.63,28.13,28.63,9200,4.96400614039315,5.03077861237012,4.94292009661095,5.03077861237012,52356.9054206319,0.0,1.0
1997-03-31,27.63,28.13,27.63,28.0,17600,4.85506158085177,4.94292009661095,4.85506158085177,4.92007688251356,100161.036456861,0.0,1.0
1997-04-01,26.75,27.63,26.63,27.5,21467,4.70043059311563,4.85506158085177,4.67934454933343,4.83221836675439,122168.009637468,0.0,1.0
1997-04-02,27.88,27.88,26.88,27.25,30400,4.89899083873136,4.89899083873136,4.72327380721302,4.78828910887481,173005.426607305,0.0,1.0
1997-04-03,27.63,27.75,27.5,27.63,11600,4.85506158085177,4.87614762463398,4.83221836675439,4.85506158085177,66015.2285738403,0.0,1.0
1997-04-04,27.13,27.63,27.0,27.63,13800,4.7672030650926,4.85506158085177,4.74435985099522,4.85506158085177,78535.3581309479,0.0,1.0
1997-04-07,27.13,27.13,27.13,27.13,4267,4.7672030650926,4.7672030650926,4.7672030650926,4.7672030650926,24283.3603728083,0.0,1.0
1997-04-08,18.25,18.25,18.0,18.13,11800,4.8102537378146,4.8102537378146,4.74435985099522,4.7786246721413,44768.9481132939,0.0,1.5
1997-04-09,18.38,18.5,18.25,18.25,20900,4.84451855896067,4.87614762463398,4.8102537378146,4.8102537378146,79294.1538616817,0.0,1.0
1997-04-10,18.25,18.38,18.25,18.38,5700,4.8102537378146,4.84451855896067,4.8102537378146,4.84451855896067,21625.6783259132,0.0,1.0
1997-04-11,18.5,18.63,18.25,18.38,5600,4.87614762463398,4.91041244578005,4.8102537378146,4.84451855896067,21246.2804605463,0.0,1.0
1997-04-14,18.75,18.88,18.38,18.38,10000,4.94204151145335,4.97630633259943,4.84451855896067,4.84451855896067,37939.7865366898,0.0,1.0
1997-04-15,18.75,19.0,18.63,18.75,10700,4.94204151145335,5.00793539827273,4.91041244578005,4.94204151145335,40595.5715942581,0.0,1.0
1997-04-16,18.75,18.88,18.63,18.88,5800,4.94204151145335,4.97630633259943,4.91041244578005,4.97630633259943,22005.0761912801,0.0,1.0
1997-04-17,18.75,18.75,18.63,18.75,5600,4.94204151145335,4.94204151145335,4.91041244578005,4.94204151145335,21246.2804605463,0.0,1.0
1997-04-18,18.5,18.75,18.5,18.75,5000,4.87614762463398,4.94204151145335,4.87614762463398,4.94204151145335,18969.8932683449,0.0,1.0
1997-04-21,18.75,18.88,18.63,18.63,23200,4.94204151145335,4.97630633259943,4.91041244578005,4.91041244578005,88020.3047651204,0.0,1.0
1997-04-22,18.75,18.75,18.63,18.75,32000,4.94204151145335,4.94204151145335,4.91041244578005,4.94204151145335,121407.316917407,0.0,1.0
1997-04-23,18.63,18.75,18.63,18.75,9400,4.91041244578005,4.94204151145335,4.91041244578005,4.94204151145335,35663.3993444884,0.0,1.0
1997-04-24,18.75,18.75,18.63,18.75,9500,4.94204151145335,4.94204151145335,4.91041244578005,4.94204151145335,36042.7972098553,0.0,1.0
1997-04-25,18.63,18.75,18.63,18.63,7700,4.91041244578005,4.94204151145335,4.91041244578005,4.91041244578005,29213.6356332511,0.0,1.0
1997-04-28,18.13,18.63,18.13,18.5,10300,4.7786246721413,4.91041244578005,4.7786246721413,4.87614762463398,39077.9801327904,0.0,1.0
1997-04-29,18.25,18.5,18.13,18.13,11100,4.8102537378146,4.87614762463398,4.7786246721413,4.7786246721413,42113.1630557256,0.0,1.0
1997-04-30,17.75,18.25,17.75,18.25,11700,4.67846596417584,4.8102537378146,4.67846596417584,4.8102537378146,44389.5502479271,0.0,1.0
1997-05-01,17.88,18.0,17.63,17.75,19700,4.71273078532192,4.74435985099522,4.64683689850254,4.67846596417584,74741.3794772789,0.0,1.0
1997-05-02,17.88,18.0,17.75,17.88,9400,4.71273078532192,4.74435985099522,4.67846596417584,4.71273078532192,35663.3993444884,0.0,1.0
1997-05-05,18.0,18.13,17.38,17.38,34400,4.74435985099522,4.7786246721413,4.58094301168316,4.58094301168316,130512.865686213,0.0,1.0
1997-05-06,18.13,18.13,17.88,18.0,20600,4.7786246721413,4.7786246721413,4.71273078532192,4.74435985099522,78155.9602655809,0.0,1.0
1997-05-07,18.25,18.25,18.0,18.13,13800,4.8102537378146,4.8102537378146,4.74435985099522,4.7786246721413,52356.9054206319,0.0,1.0
1997-05-08,18.38,18.5,18.13,18.25,18600,4.84451855896067,4.87614762463398,4.7786246721413,4.8102537378146,70568.0029582431,0.0,1.0
1997-05-09,18.63,18.75,18.5,18.5,14200,4.91041244578005,4.94204151145335,4.87614762463398,4.87614762463398,53874.4968820995,0.0,1.0
1997-05-12,18.63,19.0,18.63,18.75,13000,4.91041244578005,5.00793539827273,4.91041244578005,4.94204151145335,49321.7224976967,0.0,1.0
1997-05-13,19.13,19.13,18.63,18.63,14700,5.04220021941881,5.04220021941881,4.91041244578005,4.91041244578005,55771.486208934,0.0,1.0
1997-05-14,19.13,19.38,18.75,18.88,14000,5.04220021941881,5.10809410623819,4.94204151145335,4.97630633259943,53115.7011513657,0.0,1.0
1997-05-15,19.13,19.38,19.13,19.25,12000,5.04220021941881,5.10809410623819,5.04220021941881,5.07382928509211,45527.7438440277,0.0,1.0
1997-05-16,19.13,19.38,19.13,19.25,6800,5.04220021941881,5.10809410623819,5.04220021941881,5.07382928509211,25799.054844949,0.0,1.0
1997-05-19,19.25,19.25,19.0,19.0,6800,5.07382928509211,5.07382928509211,5.00793539827273,5.00793539827273,25799.0548449491,0.0,1.0
1997-05-20,19.25,19.38,19.0,19.25,19000,5.07382928509211,5.10809410623819,5.00793539827273,5.07382928509211,72085.5944197106,0.0,1.0
1997-05-21,19.38,19.5,19.0,19.25,11900,5.10809410623819,5.13972317191149,5.00793539827273,5.07382928509211,45148.3459786608,0.0,1.0
1997-05-22,19.13,19.13,18.88,19.13,12700,5.04220021941881,5.04220021941881,4.97630633259943,5.04220021941881,48183.528901596,0.0,1.0
1997-05-23,18.88,19.13,18.75,19.0,11400,4.97630633259943,5.04220021941881,4.94204151145335,5.00793539827273,43251.3566518264,0.0,1.0
1997-05-27,19.25,19.25,18.88,19.0,13000,5.07382928509211,5.07382928509211,4.97630633259943,5.00793539827273,49321.7224976967,0.0,1.0
1997-05-28,19.13,19.25,19.0,19.25,8000,5.04220021941881,5.07382928509211,5.00793539827273,5.07382928509211,30351.8292293518,0.0,1.0
1997-05-29,19.13,19.13,19.0,19.13,8300,5.04220021941881,5.04220021941881,5.00793539827273,5.04220021941881,31490.0228254525,0.0,1.0
1997-05-30,19.25,19.38,18.88,19.13,14200,5.07382928509211,5.10809410623819,4.97630633259943,5.04220021941881,53874.4968820995,0.0,1.0
1997-06-02,19.38,19.38,19.25,19.38,4700,5.10809410623819,5.10809410623819,5.07382928509211,5.10809410623819,17831.6996722442,0.0,1.0
1997-06-03,19.25,19.38,19.25,19.38,15700,5.07382928509211,5.10809410623819,5.07382928509211,5.10809410623819,59565.464862603,0.0,1.0
1997-06-04,19.25,19.38,19.25,19.38,2000,5.07382928509211,5.10809410623819,5.07382928509211,5.10809410623819,7587.95730733796,0.0,1.0
1997-06-05,19.38,19.38,19.13,19.13,7700,5.10809410623819,5.10809410623819,5.04220021941881,5.04220021941881,29213.6356332511,0.0,1.0
1997-06-06,19.63,19.63,19.25,19.25,30800,5.17398799305757,5.17398799305757,5.07382928509211,5.07382928509211,116854.542533004,0.0,1.0
1997-06-09,19.63,19.75,19.5,19.63,63200,5.17398799305757,5.20561705873087,5.13972317191149,5.17398799305757,239779.450911879,0.0,1.0
1997-06-10,19.63,19.63,19.25,19.5,15000,5.17398799305757,5.17398799305757,5.07382928509211,5.13972317191149,56909.6798050346,0.0,1.0
1997-06-11,19.5,19.63,19.38,19.5,15700,5.13972317191149,5.17398799305757,5.10809410623819,5.13972317191149,59565.4648626029,0.0,1.0
1997-06-12,19.63,19.63,19.5,19.63,45600,5.17398799305757,5.17398799305757,5.13972317191149,5.17398799305757,173005.426607305,0.0,1.0
1997-06-13,20.0,20.0,19.63,19.75,43700,5.27151094555024,5.27151094555024,5.17398799305757,5.20561705873087,165796.867165334,0.0,1.0
1997-06-16,20.25,20.25,19.88,20.0,111500,5.33740483236962,5.33740483236962,5.23988187987694,5.27151094555024,423028.619884091,0.0,1.0
1997-06-17,20.0,20.0,19.75,20.0,22100,5.35849087615182,5.35849087615182,5.29150974019993,5.35849087615182,82485.9107192174,0.33,1.0
1997-06-18,19.88,20.0,19.75,19.75,7500,5.32633993089491,5.35849087615182,5.29150974019993,5.29150974019993,27992.9561264312,0.0,1.0
1997-06-19,20.0,20.0,19.63,19.88,8100,5.35849087615182,5.35849087615182,5.25935879494301,5.32633993089491,30232.3926165457,0.0,1.0
1997-06-20,19.75,20.0,19.63,19.88,13100,5.29150974019993,5.35849087615182,5.25935879494301,5.32633993089491,48894.3633674998,0.0,1.0
1997-06-23,19.88,20.0,19.5,19.75,33200,5.32633993089491,5.35849087615182,5.22452860424803,5.29150974019993,123915.485786336,0.0,1.0
1997-06-24,19.88,19.88,19.63,19.75,10900,5.32633993089491,5.32633993089491,5.25935879494301,5.29150974019993,40683.0962370801,0.0,1.0
1997-06-25,19.88,19.88,19.75,19.88,10500,5.32633993089491,5.32633993089491,5.29150974019993,5.32633993089491,39190.1385770037,0.0,1.0
1997-06-26,19.88,19.88,19.75,19.88,23900,5.32633993089491,5.32633993089491,5.29150974019993,5.32633993089491,89204.2201895609,0.0,1.0
1997-06-27,19.88,20.0,19.75,19.88,50600,5.32633993089491,5.35849087615182,5.29150974019993,5.32633993089491,188859.143999656,0.0,1.0
1997-06-30,20.13,20.13,19.94,19.94,52400,5.39332106684681,5.39332106684681,5.34241540352337,5.34241540352337,195577.453469999,0.0,1.0
1997-07-01,20.0,20.13,20.0,20.13,5300,5.35849087615182,5.39332106684681,5.35849087615182,5.39332106684681,19781.6889960114,0.0,1.0
1997-07-02,19.94,20.13,19.94,20.0,11500,5.34241540352337,5.39332106684681,5.34241540352337,5.35849087615182,42922.5327271945,0.0,1.0
1997-07-03,19.94,20.0,19.88,19.88,8000,5.34241540352337,5.35849087615182,5.32633993089491,5.32633993089491,29859.1532015266,0.0,1.0
1997-07-07,20.0,20.13,19.88,20.0,17100,5.35849087615182,5.39332106684681,5.32633993089491,5.35849087615182,63823.9399682632,0.0,1.0
1997-07-08,20.13,20.13,19.94,20.0,17400,5.39332106684681,5.39332106684681,5.34241540352337,5.35849087615182,64943.6582133204,0.0,1.0
1997-07-09,20.0,20.0,19.88,19.88,35100,5.35849087615182,5.35849087615182,5.32633993089491,5.32633993089491,131007.034671698,0.0,1.0
1997-07-10,19.94,20.0,19.81,19.94,5600,5.34241540352337,5.35849087615182,5.30758521282838,5.34241540352337,20901.4072410686,0.0,1.0
1997-07-11,19.75,19.88,19.62,19.75,19600,5.29150974019993,5.32633993089491,5.25667954950494,5.29150974019993,73154.9253437402,0.0,1.0
1997-07-14,19.88,20.0,19.81,19.88,12900,5.32633993089491,5.35849087615182,5.30758521282838,5.32633993089491,48147.8845374617,0.0,1.0
1997-07-15,19.75,19.75,19.75,19.75,27200,5.29150974019993,5.29150974019993,5.29150974019993,5.29150974019993,101521.12088519,0.0,1.0
1997-07-16,20.0,20.0,20.0,20.0,6500,5.35849087615182,5.35849087615182,5.35849087615182,5.35849087615182,24260.5619762404,0.0,1.0
1997-07-17,19.75,19.88,19.75,19.75,6700,5.29150974019993,5.32633993089491,5.29150974019993,5.29150974019993,25007.0408062785,0.0,1.0
1997-07-18,19.81,19.94,19.75,19.88,18900,5.30758521282838,5.34241540352337,5.29150974019993,5.32633993089491,70542.2494386067,0.0,1.0
1997-07-21,19.75,19.88,19.5,19.75,9600,5.29150974019993,5.32633993089491,5.22452860424803,5.29150974019993,35830.9838418319,0.0,1.0
1997-07-22,19.75,19.81,19.75,19.81,13100,5.29150974019993,5.30758521282838,5.29150974019993,5.30758521282838,48894.3633674998,0.0,1.0
1997-07-23,20.0,20.0,19.81,20.0,19200,5.35849087615182,5.35849087615182,5.30758521282838,5.35849087615182,71661.967683664,0.0,1.0
1997-07-24,19.94,20.0,19.88,19.88,3900,5.34241540352337,5.35849087615182,5.32633993089491,5.32633993089491,14556.3371857442,0.0,1.0
1997-07-25,19.88,19.94,19.88,19.94,2200,5.32633993089491,5.34241540352337,5.32633993089491,5.34241540352337,8211.26713041983,0.0,1.0
1997-07-28,19.81,19.88,19.81,19.88,4000,5.30758521282838,5.32633993089491,5.30758521282838,5.32633993089491,14929.5766007633,0.0,1.0
1997-07-29,19.75,19.75,19.75,19.75,7100,5.29150974019993,5.29150974019993,5.29150974019993,5.29150974019993,26499.9984663549,0.0,1.0
1997-07-30,19.69,19.81,19.69,19.75,3700,5.27543426757147,5.30758521282838,5.27543426757147,5.29150974019993,13809.8583557061,0.0,1.0
1997-07-31,19.94,20.0,19.88,19.88,14800,5.34241540352337,5.35849087615182,5.32633993089491,5.32633993089491,55239.4334228243,0.0,1.0
1997-08-01,19.94,20.0,19.88,20.0,15100,5.34241540352337,5.35849087615182,5.32633993089491,5.35849087615182,56359.1516678815,0.0,1.0
1997-08-04,19.81,19.88,19.75,19.88,17000,5.30758521282838,5.32633993089491,5.29150974019993,5.32633993089491,63450.7005532441,0.0,1.0
1997-08-05,19.88,19.94,19.81,19.88,7600,5.32633993089491,5.34241540352337,5.30758521282838,5.32633993089491,28366.1955414503,0.0,1.0
1997-08-06,19.94,20.0,19.81,19.81,8900,5.34241540352337,5.35849087615182,5.30758521282838,5.30758521282838,33218.3079366984,0.0,1.0
1997-08-07,20.0,20.0,19.88,20.0,15400,5.35849087615182,5.35849087615182,5.32633993089491,5.35849087615182,57478.8699129388,0.0,1.0
1997-08-08,19.88,20.0,19.81,19.88,19100,5.32633993089491,5.35849087615182,5.30758521282838,5.32633993089491,71288.7282686449,0.0,1.0
1997-08-11,19.5,20.0,19.5,20.0,31200,5.22452860424803,5.35849087615182,5.22452860424803,5.35849087615182,116450.697485954,0.0,1.0
1997-08-12,19.63,19.69,19.5,19.5,20000,5.25935879494301,5.27543426757147,5.22452860424803,5.22452860424803,74647.8830038167,0.0,1.0
1997-08-13,19.69,19.75,19.63,19.63,5900,5.27543426757147,5.29150974019993,5.25935879494301,5.25935879494301,22021.1254861259,0.0,1.0
1997-08-14,19.56,19.69,19.5,19.69,23900,5.24060407687648,5.27543426757147,5.22452860424803,5.27543426757147,89204.2201895609,0.0,1.0
1997-08-15,19.44,19.63,19.38,19.56,4700,5.20845313161957,5.25935879494301,5.19237765899112,5.24060407687648,17542.2525058969,0.0,1.0
1997-08-18,19.63,19.63,19.25,19.38,5800,5.25935879494301,5.25935879494301,5.15754746829613,5.19237765899112,21647.8860711068,0.0,1.0
1997-08-19,19.63,19.63,19.44,19.56,51100,5.25935879494301,5.25935879494301,5.20845313161957,5.24060407687648,190725.341074752,0.0,1.0
1997-08-20,19.69,19.69,19.56,19.56,5900,5.27543426757147,5.27543426757147,5.24060407687648,5.24060407687648,22021.1254861259,0.0,1.0
1997-08-21,19.75,19.81,19.75,19.75,1200,5.29150974019993,5.30758521282838,5.29150974019993,5.29150974019993,4478.87298022899,0.0,1.0
1997-08-22,19.94,19.94,19.75,19.75,11500,5.34241540352337,5.34241540352337,5.29150974019993,5.29150974019993,42922.5327271945,0.0,1.0
1997-08-25,19.75,20.0,19.75,19.88,55500,5.29150974019993,5.35849087615182,5.29150974019993,5.32633993089491,207147.875335591,0.0,1.0
1997-08-26,20.31,20.31,19.56,19.63,15900,5.44154748473218,5.44154748473218,5.24060407687648,5.25935879494301,59345.0669880342,0.0,1.0
1997-08-27,20.5,20.5,20.19,20.25,6400,5.49245314805562,5.49245314805562,5.40939653947527,5.42547201210372,23887.3225612213,0.0,1.0
1997-08-28,20.5,20.56,20.38,20.56,11100,5.49245314805562,5.50852862068407,5.46030220279871,5.50852862068407,41429.5750671182,0.0,1.0
1997-08-29,20.44,20.56,20.38,20.38,4900,5.47637767542716,5.50852862068407,5.46030220279871,5.46030220279871,18288.7313359351,0.0,1.0
1997-09-02,20.75,20.75,20.44,20.5,11000,5.55943428400752,5.55943428400752,5.47637767542716,5.49245314805562,41056.3356520991,0.0,1.0
1997-09-03,20.75,20.88,20.69,20.88,4400,5.55943428400752,5.5942644747025,5.54335881137906,5.5942644747025,16422.5342608396,0.0,1.0
1997-09-04,21.25,21.5,20.63,20.63,16700,5.69339655591131,5.76037769186321,5.52728333875061,5.52728333875061,62330.9823081869,0.0,1.0
1997-09-05,22.25,22.25,21.38,21.63,10300,5.9613210997189,5.9613210997189,5.7282267466063,5.7952078825582,38443.6597469656,0.0,1.0
1997-09-08,22.81,22.94,22.25,22.25,13900,6.11135884425115,6.14618903494614,5.9613210997189,5.9613210997189,51880.2786876526,0.0,1.0
1997-09-09,22.88,22.94,22.69,22.81,32800,6.13011356231769,6.14618903494614,6.07920789899424,6.11135884425115,122422.528126259,0.0,1.0
1997-09-10,22.38,22.75,22.38,22.75,13700,5.99615129041389,6.0952833716227,5.99615129041389,6.0952833716227,51133.7998576144,0.0,1.0
1997-09-11,21.75,22.19,21.56,22.19,75400,5.82735882781511,5.94524562709045,5.77645316449167,5.94524562709045,281422.518924388,0.0,1.0
1997-09-12,22.13,22.13,21.5,21.56,12700,6.02026449935657,6.02026449935657,5.84887874993973,5.86520120226515,46684.1614733103,0.34,1.0
1997-09-15,21.81,22.38,21.81,22.0,9000,5.9332114202877,6.08827471737913,5.9332114202877,5.98489918598484,33083.2640362042,0.0,1.0
1997-09-16,21.94,22.0,21.69,21.69,167300,5.96857673365943,5.98489918598484,5.90056651563688,5.90056651563688,614981.119250773,0.0,1.0
1997-09-17,21.88,22.0,21.88,21.94,2200,5.95225428133402,5.98489918598484,5.95225428133402,5.96857673365943,8087.02009773879,0.0,1.0
1997-09-18,21.94,22.0,21.81,21.81,6700,5.96857673365943,5.98489918598484,5.9332114202877,5.9332114202877,24628.6521158409,0.0,1.0
1997-09-19,22.0,22.0,21.63,21.69,7700,5.98489918598484,5.98489918598484,5.88424406331146,5.90056651563688,28304.5703420858,0.0,1.0
1997-09-22,22.0,22.0,21.88,22.0,1600,5.98489918598484,5.98489918598484,5.95225428133402,5.98489918598484,5881.46916199186,0.0,1.0
1997-09-23,22.19,22.19,21.81,21.88,10600,6.03658695168199,6.03658695168199,5.9332114202877,5.95225428133402,38964.733198196,0.0,1.0
1997-09-24,22.19,22.38,21.94,22.13,11400,6.03658695168199,6.08827471737913,5.96857673365943,6.02026449935657,41905.4677791919,0.0,1.0
1997-09-25,22.19,22.5,22.19,22.38,14500,6.03658695168199,6.12091962202995,6.03658695168199,6.08827471737913,53300.8142805511,0.0,1.0
1997-09-26,21.38,22.13,21.38,22.0,31800,5.81623384528891,6.02026449935657,5.81623384528891,5.98489918598484,116894.199594588,0.0,1.0
1997-09-29,21.56,21.75,21.44,21.5,11800,5.86520120226515,5.91688896796229,5.83255629761432,5.84887874993973,43375.8350696899,0.0,1.0
1997-09-30,21.88,21.88,21.38,21.44,27500,5.95225428133402,5.95225428133402,5.81623384528891,5.83255629761432,101087.751221735,0.0,1.0
1997-10-01,21.75,21.94,21.69,21.75,6700,5.91688896796229,5.96857673365943,5.90056651563688,5.91688896796229,24628.6521158409,0.0,1.0
1997-10-02,21.5,21.63,21.44,21.5,14700,5.84887874993973,5.88424406331146,5.83255629761432,5.84887874993973,54035.9979258002,0.0,1.0
1997-10-03,22.13,22.25,21.5,21.56,11500,6.02026449935657,6.0529094040074,5.84887874993973,5.86520120226515,42273.0596018165,0.0,1.0
1997-10-06,22.56,22.63,22.13,22.13,11200,6.13724207435537,6.15628493540168,6.02026449935657,6.02026449935657,41170.2841339429,0.0,1.0
1997-10-07,22.88,22.88,22.63,22.63,18700,6.22429515342424,6.22429515342424,6.15628493540168,6.15628493540168,68739.6708307797,0.0,1.0
1997-10-08,22.75,22.88,22.63,22.81,6500,6.18892984005251,6.22429515342424,6.15628493540168,6.20525229237792,23893.4684705919,0.0,1.0
1997-10-09,22.5,22.69,22.38,22.5,8500,6.12091962202995,6.1726073877271,6.08827471737913,6.12091962202995,31245.3049230817,0.0,1.0
1997-10-10,21.63,21.75,21.0,21.44,1041900,5.88424406331146,5.91688896796229,5.71285831389462,5.83255629761432,3829939.19992457,0.0,1.0
1997-10-13,21.75,21.81,21.63,21.63,115000,5.91688896796229,5.9332114202877,5.88424406331146,5.88424406331146,422730.596018164,0.0,1.0
1997-10-14,21.88,21.94,21.75,21.81,75200,5.95225428133402,5.96857673365943,5.91688896796229,5.9332114202877,276429.050613617,0.0,1.0
1997-10-15,22.06,22.06,21.88,21.88,58900,6.00122163831026,6.00122163831026,5.95225428133402,5.95225428133402,216511.583525825,0.0,1.0
1997-10-16,22.0,22.06,21.88,22.0,86600,5.98489918598484,6.00122163831026,5.95225428133402,5.98489918598484,318334.518392809,0.0,1.0
1997-10-17,21.88,22.06,21.81,22.0,111200,5.95225428133402,6.00122163831026,5.9332114202877,5.98489918598484,408762.106758434,0.0,1.0
1997-10-20,21.63,21.81,21.63,21.75,32400,5.88424406331146,5.9332114202877,5.88424406331146,5.91688896796229,119099.750530335,0.0,1.0
1997-10-21,21.69,21.88,21.63,21.69,27900,5.90056651563688,5.95225428133402,5.88424406331146,5.90056651563688,102558.118512233,0.0,1.0
1997-10-22,21.44,21.69,21.25,21.69,32700,5.83255629761432,5.90056651563688,5.78086853191718,5.90056651563688,120202.525998208,0.0,1.0
1997-10-23,20.63,21.38,20.63,20.75,50300,5.61220319122124,5.81623384528891,5.61220319122124,5.64484809587207,184898.686780119,0.0,1.0
1997-10-24,20.5,20.75,20.5,20.69,14800,5.57683787784951,5.64484809587207,5.57683787784951,5.62852564354666,54403.5897484247,0.0,1.0
1997-10-27,20.38,20.63,20.38,20.5,43200,5.54419297319869,5.61220319122124,5.54419297319869,5.57683787784951,158799.66737378,0.0,1.0
1997-10-28,20.0,20.0,19.5,19.75,110900,5.4408174418044,5.4408174418044,5.30479700575929,5.37280722378185,407659.331290561,0.0,1.0
1997-10-29,19.94,20.13,19.81,20.0,90000,5.42449498947899,5.47618275517613,5.38912967610726,5.4408174418044,330832.640362042,0.0,1.0
1997-10-30,19.69,19.94,18.75,19.81,51200,5.35648477145644,5.42449498947899,5.10076635169163,5.38912967610726,188207.013183739,0.0,1.0
1997-10-31,20.0,20.0,19.81,19.81,15400,5.4408174418044,5.4408174418044,5.38912967610726,5.38912967610726,56609.1406841716,0.0,1.0
1997-11-03,20.25,20.25,20.0,20.0,63600,5.50882765982696,5.50882765982696,5.4408174418044,5.4408174418044,233788.399189176,0.0,1.0
1997-11-04,20.5,20.5,20.25,20.25,76000,5.57683787784951,5.57683787784951,5.50882765982696,5.50882765982696,279369.785194613,0.0,1.0
1997-11-05,20.5,20.56,20.38,20.5,26600,5.57683787784951,5.59316033017493,5.54419297319869,5.57683787784951,97779.4248181146,0.0,1.0
1997-11-06,20.5,20.69,20.44,20.56,54200,5.57683787784951,5.62852564354666,5.5605154255241,5.59316033017493,199234.767862474,0.0,1.0
1997-11-07,20.25,20.5,20.25,20.5,11900,5.50882765982696,5.57683787784951,5.50882765982696,5.57683787784951,43743.4268923144,0.0,1.0
1997-11-10,20.31,20.38,20.13,20.25,24000,5.52515011215237,5.54419297319869,5.47618275517613,5.50882765982696,88222.0374298778,0.0,1.0
1997-11-11,20.06,20.25,20.0,20.19,27500,5.45713989412982,5.50882765982696,5.4408174418044,5.49250520750155,101087.751221735,0.0,1.0
1997-11-12,19.94,20.19,19.94,20.0,23200,5.42449498947899,5.49250520750155,5.42449498947899,5.4408174418044,85281.3028488819,0.0,1.0
1997-11-13,19.94,20.0,19.63,19.94,27100,5.42449498947899,5.4408174418044,5.34016231913102,5.42449498947899,99617.383931237,0.0,1.0
1997-11-14,20.0,20.0,19.69,19.88,41800,5.4408174418044,5.4408174418044,5.35648477145644,5.40817253715358,153653.381857037,0.0,1.0
1997-11-17,20.69,20.75,20.13,20.13,12100,5.62852564354666,5.64484809587207,5.47618275517613,5.47618275517613,44478.6105375633,0.0,1.0
1997-11-18,21.06,21.44,20.81,20.88,14800,5.72918076622004,5.83255629761432,5.66117054819748,5.6802134092438,54403.5897484246,0.0,1.0
1997-11-19,20.94,21.13,20.69,20.88,28400,5.69653586156921,5.74822362726635,5.62852564354666,5.6802134092438,104396.077625355,0.0,1.0
1997-11-20,20.88,21.13,20.81,21.13,19800,5.6802134092438,5.74822362726635,5.66117054819748,5.74822362726635,72783.1808796491,0.0,1.0
1997-11-21,21.56,21.56,20.88,21.0,62600,5.86520120226515,5.86520120226515,5.6802134092438,5.71285831389462,230112.480962931,0.0,1.0
1997-11-24,21.44,21.69,21.31,21.69,42500,5.83255629761432,5.90056651563688,5.79719098424259,5.90056651563688,156226.524615409,0.0,1.0
1997-11-25,21.44,21.44,21.31,21.31,56100,5.83255629761432,5.83255629761432,5.79719098424259,5.79719098424259,206219.012492339,0.0,1.0
1997-11-26,21.38,21.44,21.38,21.38,16600,5.81623384528891,5.83255629761432,5.81623384528891,5.81623384528891,61020.2425556654,0.0,1.0
1997-11-28,21.5,21.5,21.38,21.44,8500,5.84887874993973,5.84887874993973,5.81623384528891,5.83255629761432,31245.3049230817,0.0,1.0
1997-12-01,21.5,21.5,21.25,21.38,18000,5.84887874993973,5.84887874993973,5.78086853191718,5.81623384528891,66166.5280724084,0.0,1.0
1997-12-02,21.5,21.69,21.44,21.5,62700,5.84887874993973,5.90056651563688,5.83255629761432,5.84887874993973,230480.072785556,0.0,1.0
1997-12-03,21.0,21.38,20.75,21.38,90700,5.71285831389462,5.81623384528891,5.64484809587207,5.81623384528891,333405.783120413,0.0,1.0
1997-12-04,22.13,22.13,21.38,21.38,39800,6.02026449935657,6.02026449935657,5.81623384528891,5.81623384528891,146301.545404547,0.0,1.0
1997-12-05,22.0,22.06,21.75,22.0,51600,5.98489918598484,6.00122163831026,5.91688896796229,5.98489918598484,189677.380474237,0.0,1.0
1997-12-08,21.81,22.0,21.75,22.0,22200,5.9332114202877,5.98489918598484,5.91688896796229,5.98489918598484,81605.384622637,0.0,1.0
1997-12-09,21.94,22.19,21.81,21.94,70500,5.96857673365943,6.03658695168199,5.9332114202877,5.96857673365943,259152.234950266,0.0,1.0
1997-12-10,21.94,22.0,21.69,21.94,105400,5.96857673365943,5.98489918598484,5.90056651563688,5.96857673365943,387441.781046213,0.0,1.0
1997-12-11,21.69,21.69,21.44,21.63,15600,5.99306041214755,5.99306041214755,5.9239841049536,5.976482098421,56459.3007128975,0.34,1.0
1997-12-12,21.63,21.75,21.5,21.69,19900,5.976482098421,6.0096387258741,5.94056241868014,5.99306041214755,72021.8002683757,0.0,1.0
1997-12-15,21.25,21.63,21.19,21.5,17900,5.87148611148619,5.976482098421,5.85490779775964,5.94056241868014,64783.4283821067,0.0,1.0
1997-12-16,21.56,21.69,21.38,21.38,38900,5.95714073240669,5.99306041214755,5.90740579122705,5.90740579122705,140786.33318793,0.0,1.0
1997-12-17,21.88,21.88,21.19,21.44,43900,6.04555840561496,6.04555840561496,5.85490779775964,5.9239841049536,158882.262903603,0.0,1.0
1997-12-18,21.13,21.69,21.06,21.63,22800,5.83832948403309,5.99306041214755,5.81898811801878,5.976482098421,82517.4395034656,0.0,1.0
1997-12-19,21.0,21.06,20.5,21.0,42300,5.80240980429223,5.81898811801878,5.66425718990432,5.80240980429223,153091.565394588,0.0,1.0
1997-12-22,20.94,21.13,20.19,21.0,135700,5.78583149056569,5.83832948403309,5.57860256898382,5.80240980429223,491123.532483345,0.0,1.0
1997-12-23,21.06,21.13,21.0,21.0,8100,5.81898811801878,5.83832948403309,5.80240980429223,5.80240980429223,29315.4061393891,0.0,1.0
1997-12-24,21.06,21.25,20.94,21.13,7700,5.81898811801878,5.87148611148619,5.78583149056569,5.83832948403309,27867.7317621353,0.0,1.0
1997-12-26,20.75,21.19,20.25,21.0,20300,5.73333349709828,5.85490779775964,5.59518088271037,5.80240980429223,73469.4746456294,0.0,1.0
1997-12-29,21.13,21.25,20.81,20.88,39400,5.83832948403309,5.87148611148619,5.74991181082483,5.76925317683914,142595.926159498,0.0,1.0
1997-12-30,21.44,21.5,21.13,21.13,39900,5.9239841049536,5.94056241868014,5.83832948403309,5.83832948403309,144405.519131065,0.0,1.0
1997-12-31,21.63,21.63,21.25,21.38,31200,5.976482098421,5.976482098421,5.87148611148619,5.90740579122705,112918.601425795,0.0,1.0
1998-01-02,22.06,22.06,21.81,22.0,11500,6.0952933467946,6.0952933467946,6.02621703960065,6.07871503306805,41620.6383460463,0.0,1.0
1998-01-05,21.88,22.06,21.75,22.06,44400,6.04555840561496,6.0952933467946,6.0096387258741,6.0952933467946,160691.85587517,0.0,1.0
1998-01-06,22.0,22.06,21.75,21.75,23100,6.07871503306805,6.0952933467946,6.0096387258741,6.0096387258741,83603.195286406,0.0,1.0
1998-01-07,22.0,22.13,21.88,21.94,43300,6.07871503306805,6.11463471280891,6.04555840561496,6.06213671934151,156710.751337722,0.0,1.0
1998-01-08,21.75,21.88,21.56,21.63,19100,6.0096387258741,6.04555840561496,5.95714073240669,5.976482098421,69126.4515138681,0.0,1.0
1998-01-09,21.44,21.75,20.94,21.75,79600,5.9239841049536,6.0096387258741,5.78583149056569,6.0096387258741,288087.201073502,0.0,1.0
1998-01-12,21.25,21.44,21.19,21.44,24200,5.87148611148619,5.9239841049536,5.85490779775964,5.9239841049536,87584.2998238538,0.0,1.0
1998-01-13,21.0,21.31,20.94,21.19,15200,5.80240980429223,5.88806442521274,5.78583149056569,5.85490779775964,55011.6263356438,0.0,1.0
1998-01-14,21.13,21.19,20.94,21.0,26500,5.83832948403309,5.85490779775964,5.78583149056569,5.80240980429223,95908.4274930631,0.0,1.0
1998-01-15,21.25,21.31,21.0,21.13,37800,5.87148611148619,5.88806442521274,5.80240980429223,5.83832948403309,136805.228650482,0.0,1.0
1998-01-16,21.19,21.5,21.19,21.38,36100,5.85490779775964,5.94056241868014,5.85490779775964,5.90740579122705,130652.612547154,0.0,1.0
1998-01-20,21.13,21.38,21.13,21.38,26400,5.83832948403309,5.90740579122705,5.83832948403309,5.90740579122705,95546.5088987496,0.0,1.0
1998-01-21,20.81,21.25,20.75,21.0,86300,5.74991181082483,5.87148611148619,5.73333349709828,5.80240980429223,312335.746892503,0.0,1.0
1998-01-22,20.94,21.0,20.63,20.81,43700,5.78583149056569,5.80240980429223,5.70017686964518,5.74991181082483,158158.425714976,0.0,1.0
1998-01-23,21.13,21.13,20.81,20.81,40500,5.83832948403309,5.83832948403309,5.74991181082483,5.74991181082483,146577.030696945,0.0,1.0
1998-01-26,20.5,21.0,20.31,21.0,75800,5.66425718990432,5.80240980429223,5.61175919643692,5.80240980429223,274334.294489592,0.0,1.0
1998-01-27,20.81,20.81,20.25,20.5,16400,5.74991181082483,5.74991181082483,5.59518088271037,5.66425718990432,59354.649467405,0.0,1.0
1998-01-28,20.88,21.19,20.81,21.0,24100,5.76925317683914,5.85490779775964,5.74991181082483,5.80240980429223,87222.3812295403,0.0,1.0
1998-01-29,21.13,21.19,20.94,21.0,37800,5.83832948403309,5.85490779775964,5.78583149056569,5.80240980429223,136805.228650482,0.0,1.0
1998-01-30,21.0,21.06,20.44,21.06,25300,5.80240980429223,5.81898811801878,5.64767887617777,5.81898811801878,91565.4043613018,0.0,1.0
1998-02-02,21.06,21.25,20.75,21.25,32700,5.81898811801878,5.87148611148619,5.73333349709828,5.87148611148619,118347.380340497,0.0,1.0
1998-02-03,21.06,21.38,20.94,20.94,74200,5.81898811801878,5.90740579122705,5.78583149056569,5.78583149056569,268543.596980577,0.0,1.0
1998-02-04,21.31,21.44,21.0,21.13,24800,5.88806442521274,5.9239841049536,5.80240980429223,5.83832948403309,89755.8113897345,0.0,1.0
1998-02-05,21.25,21.38,21.13,21.25,26900,5.87148611148619,5.90740579122705,5.83832948403309,5.87148611148619,97356.1018703168,0.0,1.0
1998-02-06,21.31,21.38,21.13,21.31,81500,5.88806442521274,5.90740579122705,5.83832948403309,5.88806442521274,294963.654365458,0.0,1.0
1998-02-09,20.56,21.38,20.56,21.31,51200,5.68083550363087,5.90740579122705,5.68083550363087,5.88806442521274,185302.320288484,0.0,1.0
1998-02-10,20.5,21.0,20.5,20.56,28500,5.66425718990432,5.80240980429223,5.66425718990432,5.68083550363087,103146.799379332,0.0,1.0
1998-02-11,21.13,21.13,20.63,20.63,21200,5.83832948403309,5.83832948403309,5.70017686964518,5.70017686964518,76726.7419944505,0.0,1.0
1998-02-12,20.56,21.13,20.56,21.13,18600,5.68083550363087,5.83832948403309,5.68083550363087,5.83832948403309,67316.8585423009,0.0,1.0
1998-02-13,20.63,20.75,20.06,20.69,22200,5.70017686964518,5.73333349709828,5.54268288924296,5.71675518337173,80345.9279375849,0.0,1.0
1998-02-17,20.06,20.75,20.06,20.63,24600,5.54268288924296,5.73333349709828,5.54268288924296,5.70017686964518,89031.9742011076,0.0,1.0
1998-02-18,19.81,20.19,19.44,20.19,61600,5.47360658204901,5.57860256898382,5.37137364740195,5.57860256898382,222941.854097082,0.0,1.0
1998-02-19,19.75,19.88,19.56,19.69,66300,5.45702826832246,5.49294794806331,5.40453027485505,5.44044995459591,239952.028029814,0.0,1.0
1998-02-20,19.94,20.19,19.75,19.75,108000,5.50952626178986,5.57860256898382,5.45702826832246,5.45702826832246,390872.081858522,0.0,1.0
1998-02-23,20.13,20.19,19.94,20.13,72700,5.56202425525727,5.57860256898382,5.50952626178986,5.56202425525727,263114.818065875,0.0,1.0
1998-02-24,20.19,20.38,19.94,20.13,46300,5.57860256898382,5.63110056245123,5.50952626178986,5.56202425525727,167568.309167125,0.0,1.0
1998-02-25,20.25,20.25,20.06,20.06,76100,5.59518088271037,5.59518088271037,5.54268288924296,5.54268288924296,275420.050272532,0.0,1.0
1998-02-26,20.13,20.5,20.13,20.38,23000,5.56202425525727,5.66425718990432,5.56202425525727,5.63110056245123,83241.2766920925,0.0,1.0
1998-02-27,20.25,20.38,20.13,20.13,21800,5.59518088271037,5.63110056245123,5.56202425525727,5.56202425525727,78898.2535603311,0.0,1.0
1998-03-02,19.88,20.25,19.63,20.13,42400,5.49294794806331,5.59518088271037,5.42387164086936,5.56202425525727,153453.483988901,0.0,1.0
1998-03-03,20.38,20.88,19.81,19.94,39600,5.63110056245123,5.76925317683914,5.47360658204901,5.50952626178986,143319.763348124,0.0,1.0
1998-03-04,20.25,20.5,20.19,20.31,39500,5.59518088271037,5.66425718990432,5.57860256898382,5.61175919643692,142957.844753811,0.0,1.0
1998-03-05,20.25,20.38,20.13,20.19,73800,5.59518088271037,5.63110056245123,5.56202425525727,5.57860256898382,267095.922603323,0.0,1.0
1998-03-06,20.44,20.75,20.31,20.31,40800,5.64767887617777,5.73333349709828,5.61175919643692,5.61175919643692,147662.786479886,0.0,1.0
1998-03-09,20.0,20.38,20.0,20.25,73100,5.52610457551641,5.63110056245123,5.52610457551641,5.59518088271037,264562.492443129,0.0,1.0
1998-03-10,20.38,20.5,19.94,19.94,50800,5.63110056245123,5.66425718990432,5.50952626178986,5.50952626178986,183854.64591123,0.0,1.0
1998-03-11,20.5,20.63,20.44,20.44,16100,5.66425718990432,5.70017686964518,5.64767887617777,5.64767887617777,58268.8936844648,0.0,1.0
1998-03-12,20.5,20.75,20.5,20.5,37800,5.66425718990432,5.73333349709828,5.66425718990432,5.66425718990432,136805.228650483,0.0,1.0
1998-03-13,20.81,20.81,20.56,20.63,27400,5.74991181082483,5.74991181082483,5.68083550363087,5.70017686964518,99165.694841884,0.0,1.0
1998-03-16,20.63,20.94,20.56,20.75,27500,5.70017686964518,5.78583149056569,5.68083550363087,5.73333349709828,99527.6134361975,0.0,1.0
1998-03-17,20.63,20.75,20.63,20.75,39500,5.70017686964518,5.73333349709828,5.70017686964518,5.73333349709828,142957.844753811,0.0,1.0
1998-03-18,20.69,20.75,20.56,20.69,101500,5.71675518337173,5.73333349709828,5.68083550363087,5.71675518337173,367347.373228147,0.0,1.0
1998-03-19,20.5,20.5,20.38,20.5,33400,5.7582009676881,5.7582009676881,5.72449442543822,5.7582009676881,118908.666759317,0.34,1.0
1998-03-20,20.44,20.63,20.25,20.44,31500,5.74134769656316,5.79471638845881,5.68797900466752,5.74134769656316,112144.401284984,0.0,1.0
1998-03-23,20.5,20.63,20.31,20.38,76200,5.7582009676881,5.79471638845881,5.70483227579246,5.72449442543822,271282.646917962,0.0,1.0
1998-03-24,20.31,20.5,20.19,20.5,110000,5.70483227579246,5.7582009676881,5.67112573354258,5.7582009676881,391615.369566612,0.0,1.0
1998-03-25,20.56,20.56,20.25,20.25,162800,5.77505423881304,5.77505423881304,5.68797900466752,5.68797900466752,579590.746958586,0.0,1.0
1998-03-26,20.69,20.69,20.25,20.5,76800,5.81156965958375,5.81156965958375,5.68797900466752,5.7582009676881,273418.730751962,0.0,1.0
1998-03-27,20.44,20.44,20.25,20.44,15900,5.74134769656316,5.74134769656316,5.68797900466752,5.74134769656316,56606.2216009921,0.0,1.0
1998-03-30,20.44,20.44,20.19,20.25,30300,5.74134769656316,5.74134769656316,5.67112573354258,5.68797900466752,107872.233616985,0.0,1.0
1998-03-31,20.63,20.69,20.5,20.69,45100,5.79471638845881,5.81156965958375,5.7582009676881,5.81156965958375,160562.301522311,0.0,1.0
1998-04-01,20.69,20.69,20.63,20.69,11800,5.81156965958375,5.81156965958375,5.79471638845881,5.81156965958375,42009.6487353275,0.0,1.0
1998-04-02,20.56,20.69,20.5,20.63,81300,5.77505423881304,5.81156965958375,5.7582009676881,5.79471638845881,289439.35950696,0.0,1.0
1998-04-03,20.63,20.69,20.56,20.56,36500,5.79471638845881,5.81156965958375,5.77505423881304,5.77505423881304,129945.099901649,0.0,1.0
1998-04-06,20.63,20.69,20.5,20.69,13700,5.79471638845881,5.81156965958375,5.7582009676881,5.81156965958375,48773.9142096599,0.0,1.0
1998-04-07,20.5,20.56,20.06,20.56,29900,5.7582009676881,5.77505423881304,5.63461031277187,5.77505423881304,106448.177727652,0.0,1.0
1998-04-08,20.5,20.63,20.38,20.44,27300,5.7582009676881,5.79471638845881,5.72449442543822,5.74134769656316,97191.8144469865,0.0,1.0
1998-04-09,20.75,20.75,20.5,20.5,26800,5.82842293070869,5.82842293070869,5.7582009676881,5.7582009676881,95411.74458532,0.0,1.0
1998-04-13,20.56,20.81,20.56,20.81,20100,5.77505423881304,5.84527620183363,5.77505423881304,5.84527620183363,71558.8084389901,0.0,1.0
1998-04-14,20.63,20.69,20.56,20.56,34200,5.79471638845881,5.81156965958375,5.77505423881304,5.77505423881304,121756.778537983,0.0,1.0
1998-04-15,20.13,20.69,20.0,20.56,46600,5.65427246241763,5.81156965958375,5.61775704164693,5.77505423881304,165902.51110731,0.0,1.0
1998-04-16,20.13,20.25,19.81,20.13,35800,5.65427246241763,5.68797900466752,5.56438834975128,5.65427246241763,127453.002095316,0.0,1.0
1998-04-17,20.69,20.75,20.25,20.25,17600,5.81156965958375,5.82842293070869,5.68797900466752,5.68797900466752,62658.4591306579,0.0,1.0
1998-04-20,19.88,20.75,19.88,20.63,24600,5.58405049939705,5.82842293070869,5.58405049939705,5.79471638845881,87579.4371939878,0.0,1.0
1998-04-21,20.0,20.19,19.94,20.0,44200,5.61775704164693,5.67112573354258,5.60090377052199,5.61775704164693,157358.175771311,0.0,1.0
1998-04-22,19.94,20.19,19.81,20.19,34800,5.60090377052199,5.67112573354258,5.56438834975128,5.67112573354258,123892.862371983,0.0,1.0
1998-04-23,19.63,19.88,19.38,19.88,55100,5.51382853637646,5.58405049939705,5.44360657335587,5.58405049939705,196163.698755639,0.0,1.0
1998-04-24,20.0,20.0,19.63,19.63,46600,5.61775704164693,5.61775704164693,5.51382853637646,5.51382853637646,165902.51110731,0.0,1.0
1998-04-27,19.63,19.94,19.56,19.94,28700,5.51382853637646,5.60090377052199,5.4941663867307,5.60090377052199,102176.010059652,0.0,1.0
1998-04-28,19.13,19.63,18.88,19.5,51500,5.37338461033529,5.51382853637646,5.3031626473147,5.47731311560576,183347.195751641,0.0,1.0
1998-04-29,18.94,19.25,18.88,19.25,29100,5.32001591843964,5.40709115258517,5.3031626473147,5.40709115258517,103600.065948986,0.0,1.0
1998-04-30,19.94,20.0,19.0,19.06,75400,5.60090377052199,5.61775704164693,5.33686918956458,5.35372246068952,268434.535139296,0.0,1.0
1998-05-01,19.88,20.0,19.75,20.0,80200,5.58405049939705,5.61775704164693,5.54753507862634,5.61775704164693,285523.205811293,0.0,1.0
1998-05-04,19.94,20.19,19.75,19.94,75800,5.60090377052199,5.67112573354258,5.54753507862634,5.60090377052199,269858.591028629,0.0,1.0
1998-05-05,19.75,19.94,19.75,19.94,36500,5.54753507862634,5.60090377052199,5.54753507862634,5.60090377052199,129945.099901649,0.0,1.0
1998-05-06,19.75,19.94,19.75,19.81,76700,5.54753507862634,5.60090377052199,5.54753507862634,5.56438834975128,273062.716779629,0.0,1.0
1998-05-07,19.69,19.94,19.56,19.63,58700,5.5306818075014,5.60090377052199,5.4941663867307,5.51382853637646,208980.201759638,0.0,1.0
1998-05-08,20.0,20.0,19.63,19.63,20000,5.61775704164693,5.61775704164693,5.51382853637646,5.51382853637646,71202.7944666567,0.0,1.0
1998-05-11,19.75,20.0,19.69,20.0,66300,5.54753507862634,5.61775704164693,5.5306818075014,5.61775704164693,236037.263656967,0.0,1.0
1998-05-12,19.63,19.88,19.63,19.75,42800,5.51382853637646,5.58405049939705,5.51382853637646,5.54753507862634,152373.980158645,0.0,1.0
1998-05-13,19.63,19.94,19.63,19.75,36400,5.51382853637646,5.60090377052199,5.51382853637646,5.54753507862634,129589.085929315,0.0,1.0
1998-05-14,19.69,19.75,19.5,19.63,25900,5.5306818075014,5.54753507862634,5.47731311560576,5.51382853637646,92207.6188343205,0.0,1.0
1998-05-15,19.5,19.75,19.25,19.69,36600,5.47731311560576,5.54753507862634,5.40709115258517,5.5306818075014,130301.113873982,0.0,1.0
1998-05-18,19.94,20.0,19.44,19.44,74700,5.60090377052199,5.61775704164693,5.46045984448082,5.46045984448082,265942.437332963,0.0,1.0
1998-05-19,19.5,20.0,19.5,20.0,47500,5.47731311560576,5.61775704164693,5.47731311560576,5.61775704164693,169106.63685831,0.0,1.0
1998-05-20,19.44,19.44,19.44,19.44,74100,5.46045984448082,5.46045984448082,5.46045984448082,5.46045984448082,263806.353498963,0.0,1.0
1998-05-21,19.63,19.69,19.5,19.5,77200,5.51382853637646,5.5306818075014,5.47731311560576,5.47731311560576,274842.786641295,0.0,1.0
1998-05-22,19.44,19.63,19.38,19.5,62300,5.46045984448082,5.51382853637646,5.44360657335587,5.47731311560576,221796.704763636,0.0,1.0
1998-05-26,19.31,19.56,19.19,19.44,28800,5.42394442371011,5.4941663867307,5.39023788146023,5.46045984448082,102532.024031986,0.0,1.0
1998-05-27,20.31,20.38,19.19,19.25,388200,5.70483227579246,5.72449442543822,5.39023788146023,5.40709115258517,1382046.24059781,0.0,1.0
1998-05-28,19.81,20.31,19.75,20.25,154800,5.56438834975128,5.70483227579246,5.54753507862634,5.68797900466752,551109.629171924,0.0,1.0
1998-05-29,20.06,20.06,19.88,20.0,18300,5.63461031277187,5.63461031277187,5.58405049939705,5.61775704164693,65150.5569369909,0.0,1.0
1998-06-01,19.88,20.13,19.81,20.0,23000,5.58405049939705,5.65427246241763,5.56438834975128,5.61775704164693,81883.2136366552,0.0,1.0
1998-06-02,20.0,20.25,19.88,19.94,15300,5.61775704164693,5.68797900466752,5.58405049939705,5.60090377052199,54470.1377669924,0.0,1.0
1998-06-03,20.19,20.19,19.94,20.0,28700,5.67112573354258,5.67112573354258,5.60090377052199,5.61775704164693,102176.010059652,0.0,1.0
1998-06-04,20.63,20.63,20.06,20.13,24100,5.79471638845881,5.79471638845881,5.63461031277187,5.65427246241763,85799.3673323213,0.0,1.0
1998-06-05,20.69,20.75,20.56,20.56,20800,5.81156965958375,5.82842293070869,5.77505423881304,5.77505423881304,74050.906245323,0.0,1.0
1998-06-08,20.56,20.69,20.5,20.69,13900,5.77505423881304,5.81156965958375,5.7582009676881,5.81156965958375,49485.9421543265,0.0,1.0
1998-06-09,20.69,20.88,20.5,20.56,30200,5.81156965958375,5.86493835147939,5.7582009676881,5.77505423881304,107516.219644652,0.0,1.0
1998-06-10,20.5,20.75,20.44,20.62,22500,5.7582009676881,5.82842293070869,5.74134769656316,5.79190750993798,80103.1437749889,0.0,1.0
1998-06-11,20.0,20.44,19.94,20.38,18400,5.61775704164693,5.74134769656316,5.60090377052199,5.72449442543822,65506.5709093242,0.0,1.0
1998-06-12,20.0,20.06,19.88,19.88,16800,5.61775704164693,5.63461031277187,5.58405049939705,5.58405049939705,59810.3473519917,0.0,1.0
1998-06-15,20.56,20.75,19.88,19.88,18700,5.77505423881304,5.82842293070869,5.58405049939705,5.58405049939705,66574.6128263241,0.0,1.0
1998-06-16,20.5,20.63,20.06,20.56,52300,5.7582009676881,5.79471638845881,5.63461031277187,5.77505423881304,186195.307530308,0.0,1.0
1998-06-17,20.06,20.31,20.0,20.0,11100,5.73011218247987,5.80152434826352,5.71297326269179,5.71297326269179,38858.9250801779,0.34,1.0
1998-06-18,19.94,20.13,19.44,20.06,24700,5.69583434290372,5.75010758889929,5.55301001133642,5.73011218247987,86469.860313549,0.0,1.0
1998-06-19,20.13,20.13,19.56,19.69,23400,5.75010758889929,5.75010758889929,5.58728785091257,5.62442217712007,81918.8150338886,0.0,1.0
1998-06-22,20.06,20.06,19.81,20.0,13500,5.73011218247987,5.73011218247987,5.65870001669622,5.71297326269179,47260.8548272434,0.0,1.0
1998-06-23,19.94,20.06,19.81,20.0,26700,5.69583434290372,5.73011218247987,5.65870001669622,5.71297326269179,93471.4684361036,0.0,1.0
1998-06-24,20.0,20.0,19.81,19.94,41100,5.71297326269179,5.71297326269179,5.65870001669622,5.69583434290372,143883.046918497,0.0,1.0
1998-06-25,20.0,20.0,19.75,20.0,49400,5.71297326269179,5.71297326269179,5.64156109690814,5.71297326269179,172939.720627098,0.0,1.0
1998-06-26,20.0,20.0,19.94,20.0,29100,5.71297326269179,5.71297326269179,5.69583434290372,5.71297326269179,101873.398183169,0.0,1.0
1998-06-29,20.0,20.0,19.88,20.0,12100,5.71297326269179,5.71297326269179,5.67869542311564,5.71297326269179,42359.7291414552,0.0,1.0
1998-06-30,20.06,20.13,20.0,20.0,64200,5.73011218247987,5.75010758889929,5.71297326269179,5.71297326269179,224751.620734002,0.0,1.0
1998-07-01,20.0,20.06,20.0,20.06,53700,5.71297326269179,5.73011218247987,5.71297326269179,5.73011218247987,187993.178090591,0.0,1.0
1998-07-02,20.0,20.06,19.94,19.94,86400,5.71297326269179,5.73011218247987,5.69583434290372,5.69583434290372,302469.470894358,0.0,1.0
1998-07-06,20.31,20.5,19.94,20.0,63700,5.80152434826352,5.85579759425909,5.69583434290372,5.71297326269179,223001.218703363,0.0,1.0
1998-07-07,20.44,20.5,20.25,20.25,50900,5.83865867447101,5.85579759425909,5.78438542847544,5.78438542847544,178190.926719014,0.0,1.0
1998-07-08,21.0,21.0,20.38,20.38,35400,5.99862192582638,5.99862192582638,5.82151975468294,5.82151975468294,123928.463769216,0.0,1.0
1998-07-09,21.63,21.81,21.0,21.0,85100,6.17858058360117,6.2299973429654,5.99862192582638,5.99862192582638,297918.425614698,0.0,1.0
1998-07-10,21.25,21.63,21.19,21.56,7800,6.07003409161003,6.17858058360117,6.05289517182195,6.15858517718175,27306.2716779629,0.0,1.0
1998-07-13,20.81,21.38,20.81,21.38,13300,5.94434867983081,6.10716841781753,5.94434867983081,6.10716841781753,46560.694014988,0.0,1.0
1998-07-14,20.88,21.06,20.81,20.81,26600,5.96434408625023,6.01576084561446,5.94434867983081,5.94434867983081,93121.3880299759,0.0,1.0
1998-07-15,21.75,21.75,20.94,21.0,31100,6.21285842317732,6.21285842317732,5.98148300603831,5.99862192582638,108875.006305724,0.0,1.0
1998-07-16,21.88,21.88,21.38,21.63,49400,6.24999274938482,6.24999274938482,6.10716841781753,6.17858058360117,172939.720627098,0.0,1.0
1998-07-17,21.25,21.88,21.0,21.75,16100,6.07003409161003,6.24999274938482,5.99862192582638,6.21285842317732,56362.9453865644,0.0,1.0
1998-07-20,21.13,21.19,20.81,21.19,20300,6.03575625203388,6.05289517182195,5.94434867983081,6.05289517182195,71066.322443929,0.0,1.0
1998-07-21,20.63,21.13,20.44,21.13,11400,5.89293192046658,6.03575625203388,5.83865867447101,6.03575625203388,39909.1662985611,0.0,1.0
1998-07-22,20.56,20.69,20.25,20.5,11800,5.87293651404716,5.91007084025466,5.78438542847544,5.85579759425909,41309.487923072,0.0,1.0
1998-07-23,20.38,20.5,20.06,20.5,19000,5.82151975468294,5.85579759425909,5.73011218247987,5.85579759425909,66515.2771642685,0.0,1.0
1998-07-24,20.06,20.31,19.5,20.25,15800,5.73011218247987,5.80152434826352,5.5701489311245,5.78438542847544,55312.7041681812,0.0,1.0
1998-07-27,19.75,20.0,19.5,19.94,17900,5.64156109690814,5.71297326269179,5.5701489311245,5.69583434290372,62664.3926968636,0.0,1.0
1998-07-28,19.69,19.75,19.63,19.75,8300,5.62442217712007,5.64156109690814,5.60728325733199,5.64156109690814,29056.6737086015,0.0,1.0
1998-07-29,19.75,19.81,19.56,19.75,9100,5.64156109690814,5.65870001669622,5.58728785091257,5.64156109690814,31857.3169576234,0.0,1.0
1998-07-30,19.88,19.88,19.75,19.81,8300,5.67869542311564,5.67869542311564,5.64156109690814,5.65870001669622,29056.6737086015,0.0,1.0
1998-07-31,18.75,19.75,18.75,19.75,22900,5.35591243377356,5.64156109690814,5.35591243377356,5.64156109690814,80168.4130032499,0.0,1.0
1998-08-03,18.88,18.88,18.63,18.69,9500,5.39304675998105,5.39304675998105,5.3216345941974,5.33877351398548,33257.6385821343,0.0,1.0
1998-08-04,18.69,18.94,18.63,18.94,21300,5.33877351398548,5.41018567976913,5.3216345941974,5.41018567976913,74567.1265052063,0.0,1.0
1998-08-05,18.56,18.75,18.31,18.75,33700,5.30163918777798,5.35591243377356,5.23022702199434,5.35591243377356,117977.096865045,0.0,1.0
1998-08-06,19.75,19.75,18.44,18.44,16700,5.64156109690814,5.64156109690814,5.26736134820183,5.26736134820183,58463.4278233308,0.0,1.0
1998-08-07,19.5,19.75,19.44,19.75,69300,5.5701489311245,5.64156109690814,5.55301001133642,5.64156109690814,242605.721446516,0.0,1.0
1998-08-10,18.88,19.44,18.81,19.44,15900,5.39304675998105,5.55301001133642,5.37305135356163,5.55301001133642,55662.7845743089,0.0,1.0
1998-08-11,18.81,18.81,18.44,18.75,23300,5.37305135356163,5.37305135356163,5.26736134820183,5.35591243377356,81568.7346277609,0.0,1.0
1998-08-12,19.38,19.38,18.44,18.75,110900,5.53587109154835,5.53587109154835,5.26736134820183,5.35591243377356,388239.170395651,0.0,1.0
1998-08-13,19.63,19.63,19.31,19.38,21100,5.60728325733199,5.60728325733199,5.51587568512893,5.53587109154835,73866.9656929509,0.0,1.0
1998-08-14,19.5,19.63,19.44,19.5,10800,5.5701489311245,5.60728325733199,5.55301001133642,5.5701489311245,37808.6838617947,0.0,1.0
1998-08-17,19.19,19.5,19.19,19.5,17300,5.48159784555278,5.5701489311245,5.48159784555278,5.5701489311245,60563.9102600971,0.0,1.0
1998-08-18,19.0,19.31,18.94,19.0,16800,5.4273245995572,5.51587568512893,5.41018567976913,5.4273245995572,58813.5082294585,0.0,1.0
1998-08-19,19.06,19.13,18.94,19.13,8400,5.44446351934528,5.4644589257647,5.41018567976913,5.4644589257647,29406.7541147292,0.0,1.0
1998-08-20,18.63,19.06,18.63,19.0,22500,5.3216345941974,5.44446351934528,5.3216345941974,5.4273245995572,78768.0913787391,0.0,1.0
1998-08-21,18.56,18.63,18.38,18.5,23000,5.30163918777798,5.3216345941974,5.25022242841376,5.28450026798991,80518.4934093777,0.0,1.0
1998-08-24,18.75,19.0,18.5,18.5,51300,5.35591243377356,5.4273245995572,5.28450026798991,5.28450026798991,179591.248343525,0.0,1.0
1998-08-25,18.75,18.94,18.75,18.81,22800,5.35591243377356,5.41018567976913,5.35591243377356,5.37305135356163,79818.3325971221,0.0,1.0
1998-08-26,18.75,19.0,18.69,18.69,17000,5.35591243377356,5.4273245995572,5.33877351398548,5.33877351398548,59513.6690417139,0.0,1.0
1998-08-27,18.44,18.81,18.31,18.81,28100,5.26736134820183,5.37305135356163,5.23022702199434,5.37305135356163,98372.5941218919,0.0,1.0
1998-08-28,17.81,18.31,17.63,18.31,22900,5.08740269042704,5.23022702199434,5.03598593106281,5.23022702199434,80168.41300325,0.0,1.0
1998-08-31,16.94,17.88,16.56,17.88,50400,4.83888835349995,5.10739809684646,4.7303418615088,5.10739809684646,176440.524688375,0.0,1.0
1998-09-01,17.13,17.31,16.81,17.13,38900,4.89316159949552,4.94457835885975,4.80175402729245,4.89316159949552,136181.277983687,0.0,1.0
1998-09-02,16.69,17.19,16.31,17.19,52200,4.7674761877163,4.9103005192836,4.65892969572516,4.9103005192836,182741.971998675,0.0,1.0
1998-09-03,17.06,17.19,16.88,16.88,41600,4.8731661930761,4.9103005192836,4.82174943371187,4.82174943371187,145633.448949135,0.0,1.0
1998-09-04,17.19,17.25,17.0,17.0,37500,4.9103005192836,4.92743943907167,4.85602727328802,4.85602727328802,131280.152297898,0.0,1.0
1998-09-08,17.56,17.63,17.44,17.44,25600,5.01599052464339,5.03598593106281,4.98171268506724,4.98171268506724,89620.5839686987,0.0,1.0
1998-09-09,17.81,17.81,17.5,17.56,22600,5.08740269042704,5.08740269042704,4.99885160485532,5.01599052464339,79118.1717848668,0.0,1.0
1998-09-10,18.0,18.25,17.5,17.69,57800,5.14167593642261,5.21308810220626,4.99885160485532,5.05312485085089,202346.474741828,0.0,1.0
1998-09-11,18.31,18.69,18.13,18.13,39700,5.23022702199434,5.33877351398548,5.17881026263011,5.17881026263011,138981.921232708,0.0,1.0
1998-09-14,17.88,18.31,17.88,18.31,25000,5.10739809684646,5.23022702199434,5.10739809684646,5.23022702199434,87520.1015319323,0.0,1.0
1998-09-15,18.25,18.31,17.88,17.88,20100,5.21308810220626,5.23022702199434,5.10739809684646,5.10739809684646,70366.1616316735,0.0,1.0
1998-09-16,19.19,19.19,18.0,18.25,28000,5.48159784555278,5.48159784555278,5.14167593642261,5.21308810220626,98022.5137157641,0.0,1.0
1998-09-17,17.94,18.94,17.75,18.69,21600,5.22737053536299,5.51875127869426,5.17200819413005,5.44590609286144,74129.8129486992,0.36,1.0
1998-09-18,19.0,19.69,18.13,18.13,53700,5.53623412329414,5.73728683619271,5.28273287659593,5.28273287659593,184294.951636349,0.0,1.0
1998-09-21,18.88,19.25,18.75,19.19,29800,5.50126843409438,5.60907930912695,5.46338893746132,5.59159646452708,102271.686382928,0.0,1.0
1998-09-22,18.75,19.0,18.44,19.0,37000,5.46338893746132,5.53623412329414,5.37306090702863,5.53623412329414,126981.624032494,0.0,1.0
1998-09-23,19.94,20.13,18.88,18.88,30900,5.81013202202553,5.86549436325847,5.50126843409438,5.50126843409438,106046.815746056,0.0,1.0
1998-09-24,19.56,20.06,19.56,19.75,20100,5.69940733955965,5.84509771122528,5.69940733955965,5.75476968079259,68981.9092717062,0.0,1.0
1998-09-25,19.19,19.56,19.0,19.56,47100,5.59159646452708,5.69940733955965,5.53623412329414,5.69940733955965,161644.17545758,0.0,1.0
1998-09-28,18.94,19.13,18.81,19.06,37500,5.51875127869426,5.5741136199272,5.48087178206119,5.55371696789401,128697.591924825,0.0,1.0
1998-09-29,19.25,19.25,19.0,19.06,53500,5.60907930912695,5.60907930912695,5.53623412329414,5.55371696789401,183608.564479417,0.0,1.0
1998-09-30,18.88,19.19,18.75,19.19,34500,5.50126843409438,5.59159646452708,5.46338893746132,5.59159646452708,118401.784570839,0.0,1.0
1998-10-01,18.81,19.0,18.63,19.0,28400,5.48087178206119,5.53623412329414,5.42842324826157,5.53623412329414,97466.9762844009,0.0,1.0
1998-10-02,18.69,18.81,18.56,18.81,18100,5.44590609286144,5.48087178206119,5.40802659622838,5.48087178206119,62118.0377023822,0.0,1.0
1998-10-05,17.81,18.56,17.5,18.56,18800,5.18949103872992,5.40802659622838,5.09916300829723,5.40802659622838,64520.3927516457,0.0,1.0
1998-10-06,16.94,17.75,16.94,17.69,30800,4.93598979203172,5.17200819413005,4.93598979203172,5.15452534953017,105703.62216759,0.0,1.0
1998-10-07,17.63,17.63,16.94,17.0,42800,5.1370425049303,5.1370425049303,4.93598979203172,4.9534726366316,146886.851583533,0.0,1.0
1998-10-08,17.13,17.19,16.75,17.13,36900,4.99135213326466,5.00883497786454,4.88062745079878,4.99135213326466,126638.430454028,0.0,1.0
1998-10-09,17.88,17.88,16.88,17.06,24400,5.20988769076311,5.20988769076311,4.91850694743184,4.97095548123147,83739.2331457528,0.0,1.0
1998-10-12,19.44,19.75,17.88,17.88,93600,5.6644416503599,5.75476968079259,5.20988769076311,5.20988769076311,321229.189444363,0.0,1.0
1998-10-13,18.94,19.25,18.94,19.25,78900,5.51875127869426,5.60907930912695,5.51875127869426,5.60907930912695,270779.733409832,0.0,1.0
1998-10-14,18.63,19.0,18.63,18.94,17800,5.42842324826157,5.53623412329414,5.42842324826157,5.51875127869426,61088.4569669836,0.0,1.0
1998-10-15,18.63,18.94,18.5,18.75,16000,5.42842324826157,5.51875127869426,5.3905437516285,5.46338893746132,54910.972554592,0.0,1.0
1998-10-16,18.06,18.69,18.06,18.56,13900,5.26233622456274,5.44590609286144,5.26233622456274,5.40802659622838,47703.9074068018,0.0,1.0
1998-10-19,18.0,18.31,18.0,18.13,41400,5.24485337996287,5.33518141039556,5.24485337996287,5.28273287659593,142082.141485007,0.0,1.0
1998-10-20,19.19,19.31,18.06,18.06,29600,5.59159646452708,5.62656215372683,5.26233622456274,5.26233622456274,101585.299225995,0.0,1.0
1998-10-21,18.56,19.06,18.56,19.06,10300,5.40802659622838,5.55371696789401,5.40802659622838,5.55371696789401,35348.9385820186,0.0,1.0
1998-10-22,18.13,18.63,18.13,18.56,40900,5.28273287659593,5.42842324826157,5.28273287659593,5.40802659622838,140366.173592676,0.0,1.0
1998-10-23,18.44,18.5,18.19,18.19,37000,5.37306090702863,5.3905437516285,5.30021572119581,5.30021572119581,126981.624032494,0.0,1.0
1998-10-26,18.88,18.88,18.25,18.38,12700,5.50126843409438,5.50126843409438,5.31769856579568,5.35557806242875,43585.5844652074,0.0,1.0
1998-10-27,18.44,18.81,18.44,18.81,26100,5.37306090702863,5.48087178206119,5.37306090702863,5.48087178206119,89573.5239796781,0.0,1.0
1998-10-28,18.31,18.56,18.25,18.38,8100,5.33518141039556,5.40802659622838,5.31769856579568,5.35557806242875,27798.6798557622,0.0,1.0
1998-10-29,18.44,18.63,18.25,18.38,10000,5.37306090702863,5.42842324826157,5.31769856579568,5.35557806242875,34319.35784662,0.0,1.0
1998-10-30,19.06,19.25,18.44,18.44,52100,5.55371696789401,5.60907930912695,5.37306090702863,5.37306090702863,178803.85438089,0.0,1.0
1998-11-02,18.88,19.25,18.88,19.13,63200,5.50126843409438,5.60907930912695,5.50126843409438,5.5741136199272,216898.341590639,0.0,1.0
1998-11-03,18.88,19.0,18.69,18.88,16100,5.50126843409438,5.53623412329414,5.44590609286144,5.50126843409438,55254.1661330582,0.0,1.0
1998-11-04,18.75,19.13,18.63,19.0,113000,5.46338893746132,5.5741136199272,5.42842324826157,5.53623412329414,387808.743666806,0.0,1.0
1998-11-05,18.5,18.75,18.31,18.69,55500,5.3905437516285,5.46338893746132,5.33518141039556,5.44590609286144,190472.436048741,0.0,1.0
1998-11-06,18.38,18.69,18.13,18.5,20200,5.35557806242875,5.44590609286144,5.28273287659593,5.3905437516285,69325.1028501724,0.0,1.0
1998-11-09,18.31,18.44,18.25,18.31,7800,5.33518141039556,5.37306090702863,5.31769856579568,5.33518141039556,26769.0991203636,0.0,1.0
1998-11-10,18.13,18.38,18.06,18.38,15100,5.28273287659593,5.35557806242875,5.26233622456274,5.35557806242875,51822.2303483962,0.0,1.0
1998-11-11,18.0,18.56,18.0,18.19,15400,5.24485337996287,5.40802659622838,5.24485337996287,5.30021572119581,52851.8110837948,0.0,1.0
1998-11-12,18.31,18.31,18.0,18.0,15200,5.33518141039556,5.33518141039556,5.24485337996287,5.24485337996287,52165.4239268624,0.0,1.0
1998-11-13,18.13,18.5,18.06,18.25,14800,5.28273287659593,5.3905437516285,5.26233622456274,5.31769856579568,50792.6496129976,0.0,1.0
1998-11-16,18.19,18.38,18.13,18.13,9400,5.30021572119581,5.35557806242875,5.28273287659593,5.28273287659593,32260.1963758228,0.0,1.0
1998-11-17,18.44,18.5,18.06,18.06,21300,5.37306090702863,5.3905437516285,5.26233622456274,5.26233622456274,73100.2322133005,0.0,1.0
1998-11-18,18.38,18.5,18.25,18.25,46000,5.35557806242875,5.3905437516285,5.31769856579568,5.31769856579568,157869.046094452,0.0,1.0
1998-11-19,18.25,18.25,18.13,18.25,9000,5.31769856579568,5.31769856579568,5.28273287659593,5.31769856579568,30887.422061958,0.0,1.0
1998-11-20,18.13,18.31,18.13,18.19,16800,5.28273287659593,5.33518141039556,5.28273287659593,5.30021572119581,57656.5211823216,0.0,1.0
1998-11-23,18.06,18.31,18.06,18.25,23500,5.26233622456274,5.33518141039556,5.26233622456274,5.31769856579568,80650.490939557,0.0,1.0
1998-11-24,18.19,18.25,18.0,18.19,13900,5.30021572119581,5.31769856579568,5.24485337996287,5.30021572119581,47703.9074068018,0.0,1.0
1998-11-25,18.06,18.25,18.06,18.06,11700,5.26233622456274,5.31769856579568,5.26233622456274,5.26233622456274,40153.6486805454,0.0,1.0
1998-11-27,18.19,18.25,18.19,18.19,10700,5.30021572119581,5.31769856579568,5.30021572119581,5.30021572119581,36721.7128958834,0.0,1.0
1998-11-30,18.56,18.56,18.25,18.25,19200,5.40802659622838,5.40802659622838,5.31769856579568,5.31769856579568,65893.1670655104,0.0,1.0
1998-12-01,18.44,18.44,18.25,18.38,31000,5.37306090702863,5.37306090702863,5.31769856579568,5.35557806242875,106390.009324522,0.0,1.0
1998-12-02,18.44,18.69,18.25,18.56,59400,5.37306090702863,5.44590609286144,5.31769856579568,5.40802659622838,203856.985608923,0.0,1.0
1998-12-03,18.38,18.5,18.19,18.44,17900,5.35557806242875,5.3905437516285,5.30021572119581,5.37306090702863,61431.6505454498,0.0,1.0
1998-12-04,18.5,18.5,18.19,18.5,12100,5.3905437516285,5.3905437516285,5.30021572119581,5.3905437516285,41526.4229944102,0.0,1.0
1998-12-07,18.19,18.5,18.13,18.19,16500,5.30021572119581,5.3905437516285,5.28273287659593,5.30021572119581,56626.940446923,0.0,1.0
1998-12-08,18.25,18.44,18.13,18.13,23400,5.31769856579568,5.37306090702863,5.28273287659593,5.28273287659593,80307.2973610909,0.0,1.0
1998-12-09,18.31,18.38,18.19,18.25,11700,5.33518141039556,5.35557806242875,5.30021572119581,5.31769856579568,40153.6486805454,0.0,1.0
1998-12-10,18.13,18.25,17.88,18.25,23900,5.28273287659593,5.31769856579568,5.20988769076311,5.31769856579568,82023.2652534218,0.0,1.0
1998-12-11,18.38,18.38,18.0,18.0,14400,5.35557806242875,5.35557806242875,5.24485337996287,5.24485337996287,49419.8752991328,0.0,1.0
1998-12-14,18.5,18.5,18.31,18.44,25400,5.3905437516285,5.3905437516285,5.33518141039556,5.37306090702863,87171.1689304148,0.0,1.0
1998-12-15,18.31,18.31,17.75,17.75,44400,5.33518141039556,5.33518141039556,5.17200819413005,5.17200819413005,152377.948838993,0.0,1.0
1998-12-16,18.81,19.0,18.31,18.44,24100,5.48087178206119,5.53623412329414,5.33518141039556,5.37306090702863,82709.6524103543,0.0,1.0
1998-12-17,18.88,18.88,18.31,18.69,19700,5.60616550169364,5.60616550169364,5.43691156440734,5.54974752259821,66344.0991686094,0.36,1.0
1998-12-18,19.31,19.38,18.75,18.75,54200,5.73384829648857,5.75463386773426,5.56756372652308,5.56756372652308,182530.465732925,0.0,1.0
1998-12-21,19.0,19.31,18.94,19.25,13100,5.64179790954339,5.73384829648857,5.62398170561852,5.7160320925637,44117.1420867403,0.0,1.0
1998-12-22,19.06,19.44,18.88,18.88,32600,5.65961411346826,5.77245007165913,5.60616550169364,5.60616550169364,109787.697101354,0.0,1.0
1998-12-23,18.75,19.0,18.75,18.88,16500,5.56756372652308,5.64179790954339,5.56756372652308,5.60616550169364,55567.3927046729,0.0,1.0
1998-12-24,18.75,18.94,18.63,18.88,5000,5.56756372652308,5.62398170561852,5.53193131867333,5.60616550169364,16838.6038499009,0.0,1.0
1998-12-28,18.38,18.75,18.25,18.75,19100,5.45769713565303,5.56756372652308,5.41909536048247,5.56756372652308,64323.4667066213,0.0,1.0
1998-12-29,18.13,18.75,18.06,18.25,23500,5.38346295263272,5.56756372652308,5.36267738138703,5.41909536048247,79141.4380945341,0.0,1.0
1998-12-30,18.31,18.44,18.06,18.06,25400,5.43691156440734,5.4755133395779,5.36267738138703,5.36267738138703,85540.1075574964,0.0,1.0
1998-12-31,18.44,18.69,18.31,18.44,29000,5.4755133395779,5.54974752259821,5.43691156440734,5.4755133395779,97663.9023294251,0.0,1.0
1999-01-04,18.56,18.63,18.31,18.31,20900,5.51114574742765,5.53193131867333,5.43691156440734,5.43691156440734,70385.3640925856,0.0,1.0
1999-01-05,18.63,18.63,18.38,18.63,13500,5.53193131867333,5.53193131867333,5.45769713565303,5.53193131867333,45464.2303947324,0.0,1.0
1999-01-06,18.81,18.81,18.5,18.75,18700,5.58537993044795,5.58537993044795,5.49332954350277,5.56756372652308,62976.3783986293,0.0,1.0
1999-01-07,18.94,19.06,18.75,18.75,10100,5.62398170561852,5.65961411346826,5.56756372652308,5.56756372652308,34013.9797767997,0.0,1.0
1999-01-08,19.12,19.12,18.94,19.06,29300,5.67743031739314,5.67743031739314,5.62398170561852,5.65961411346826,98674.218560419,0.0,1.0
1999-01-11,19.0,19.13,19.0,19.0,24800,5.64179790954339,5.68039968471395,5.64179790954339,5.64179790954339,83519.4750955083,0.0,1.0
1999-01-12,18.75,19.0,18.69,19.0,21100,5.56756372652308,5.64179790954339,5.54974752259821,5.64179790954339,71058.9082465817,0.0,1.0
1999-01-13,18.63,18.81,18.44,18.63,14500,5.53193131867333,5.58537993044795,5.4755133395779,5.53193131867333,48831.9511647126,0.0,1.0
1999-01-14,18.38,18.69,18.25,18.63,16300,5.45769713565303,5.54974752259821,5.41909536048247,5.53193131867333,54893.8485506768,0.0,1.0
1999-01-15,18.38,18.69,18.19,18.25,26200,5.45769713565303,5.54974752259821,5.40127915655759,5.41909536048247,88234.2841734805,0.0,1.0
1999-01-19,18.56,18.63,18.31,18.31,7200,5.51114574742765,5.53193131867333,5.43691156440734,5.43691156440734,24247.5895438572,0.0,1.0
1999-01-20,18.19,18.94,17.94,18.69,48700,5.40127915655759,5.62398170561852,5.32704497353728,5.54974752259821,164008.001498035,0.0,1.0
1999-01-21,18.25,18.31,18.19,18.19,24100,5.41909536048247,5.43691156440734,5.40127915655759,5.40127915655759,81162.0705565221,0.0,1.0
1999-01-22,18.44,18.56,18.19,18.19,32400,5.4755133395779,5.51114574742765,5.40127915655759,5.40127915655759,109114.152947358,0.0,1.0
1999-01-25,18.75,18.88,18.5,18.5,19000,5.56756372652308,5.60616550169364,5.49332954350277,5.49332954350277,63986.6946296233,0.0,1.0
1999-01-26,18.81,18.94,18.5,18.63,9700,5.58537993044795,5.62398170561852,5.49332954350277,5.53193131867333,32666.8914688077,0.0,1.0
1999-01-27,18.69,18.94,18.56,18.94,11700,5.54974752259821,5.62398170561852,5.51114574742765,5.62398170561852,39402.333008768,0.0,1.0
1999-01-28,18.56,18.88,18.56,18.81,13100,5.51114574742765,5.60616550169364,5.51114574742765,5.58537993044795,44117.1420867403,0.0,1.0
1999-01-29,18.31,18.63,18.25,18.56,13200,5.43691156440734,5.53193131867333,5.41909536048247,5.51114574742765,44453.9141637383,0.0,1.0
1999-02-01,18.19,18.94,18.19,18.25,24300,5.40127915655759,5.62398170561852,5.40127915655759,5.41909536048247,81835.6147105183,0.0,1.0
1999-02-02,18.38,18.38,18.13,18.25,96300,5.45769713565303,5.45769713565303,5.38346295263272,5.41909536048247,324311.510149091,0.0,1.0
1999-02-03,18.31,18.38,18.19,18.25,27100,5.43691156440734,5.45769713565303,5.40127915655759,5.41909536048247,91265.2328664627,0.0,1.0
1999-02-04,18.31,18.44,18.25,18.25,25800,5.43691156440734,5.4755133395779,5.41909536048247,5.41909536048247,86887.1958654885,0.0,1.0
1999-02-05,18.06,18.25,18.0,18.25,48300,5.36267738138703,5.41909536048247,5.34486117746216,5.41909536048247,162660.913190042,0.0,1.0
1999-02-08,18.13,18.19,18.06,18.19,16400,5.38346295263272,5.40127915655759,5.36267738138703,5.40127915655759,55230.6206276748,0.0,1.0
1999-02-09,17.88,18.19,17.75,18.19,41400,5.30922876961241,5.40127915655759,5.27062699444185,5.40127915655759,139423.639877179,0.0,1.0
1999-02-10,17.31,17.81,17.25,17.81,19700,5.13997483232611,5.28844319836672,5.12215862840123,5.28844319836672,66344.0991686094,0.0,1.0
1999-02-11,17.63,17.81,17.31,17.31,23200,5.2349945865921,5.28844319836672,5.13997483232611,5.13997483232611,78131.1218635401,0.0,1.0
1999-02-12,17.81,17.81,17.63,17.75,26800,5.28844319836672,5.28844319836672,5.2349945865921,5.27062699444185,90254.9166354687,0.0,1.0
1999-02-16,17.88,18.13,17.75,17.94,27100,5.30922876961241,5.38346295263272,5.27062699444185,5.32704497353728,91265.2328664627,0.0,1.0
1999-02-17,16.94,17.94,16.94,17.94,23600,5.03010824145605,5.32704497353728,5.03010824145605,5.32704497353728,79478.2101715322,0.0,1.0
1999-02-18,17.25,17.44,17.06,17.13,23000,5.12215862840123,5.17857660749667,5.0657406493058,5.08652622055149,77457.5777095441,0.0,1.0
1999-02-19,17.19,17.31,17.0,17.25,65000,5.10434242447636,5.13997483232611,5.04792444538093,5.12215862840123,218901.850048711,0.0,1.0
1999-02-22,17.38,17.38,17.06,17.13,25800,5.16076040357179,5.16076040357179,5.0657406493058,5.08652622055149,86887.1958654886,0.0,1.0
1999-02-23,17.5,17.5,17.31,17.31,18900,5.19639281142154,5.19639281142154,5.13997483232611,5.13997483232611,63649.9225526253,0.0,1.0
1999-02-24,17.44,17.5,17.38,17.5,15800,5.17857660749667,5.19639281142154,5.16076040357179,5.19639281142154,53209.9881656867,0.0,1.0
1999-02-25,17.44,17.44,17.31,17.44,10100,5.17857660749667,5.17857660749667,5.13997483232611,5.17857660749667,34013.9797767998,0.0,1.0
1999-02-26,17.5,17.5,17.31,17.31,16000,5.19639281142154,5.19639281142154,5.13997483232611,5.13997483232611,53883.5323196828,0.0,1.0
1999-03-01,17.5,17.5,17.31,17.38,16000,5.19639281142154,5.19639281142154,5.13997483232611,5.16076040357179,53883.5323196828,0.0,1.0
1999-03-02,17.38,17.5,17.25,17.5,18600,5.16076040357179,5.19639281142154,5.12215862840123,5.19639281142154,62639.6063216313,0.0,1.0
1999-03-03,17.06,17.44,17.0,17.31,21300,5.0657406493058,5.17857660749667,5.04792444538093,5.13997483232611,71732.4524005777,0.0,1.0
1999-03-04,17.19,17.31,17.06,17.06,19700,5.10434242447636,5.13997483232611,5.0657406493058,5.0657406493058,66344.0991686094,0.0,1.0
1999-03-05,17.19,17.25,17.06,17.19,13900,5.10434242447636,5.12215862840123,5.0657406493058,5.10434242447636,46811.3187027244,0.0,1.0
1999-03-08,17.19,17.44,17.06,17.13,18200,5.10434242447636,5.17857660749667,5.0657406493058,5.08652622055149,61292.5180136392,0.0,1.0
1999-03-09,17.06,17.25,17.06,17.19,19500,5.0657406493058,5.12215862840123,5.0657406493058,5.10434242447636,65670.5550146134,0.0,1.0
1999-03-10,16.94,17.31,16.94,17.13,22500,5.03010824145605,5.13997483232611,5.03010824145605,5.08652622055149,75773.717324554,0.0,1.0
1999-03-11,17.13,17.13,16.94,16.94,13300,5.08652622055149,5.08652622055149,5.03010824145605,5.03010824145605,44790.6862407363,0.0,1.0
1999-03-12,17.06,17.25,17.0,17.19,13400,5.0657406493058,5.12215862840123,5.04792444538093,5.10434242447636,45127.4583177343,0.0,1.0
1999-03-15,17.31,17.31,17.13,17.13,12800,5.13997483232611,5.13997483232611,5.08652622055149,5.08652622055149,43106.8258557462,0.0,1.0
1999-03-16,17.13,17.38,17.06,17.38,30900,5.08652622055149,5.16076040357179,5.0657406493058,5.16076040357179,104062.571792387,0.0,1.0
1999-03-17,16.5,16.69,16.5,16.63,40900,5.00635330288955,5.06400221971071,5.00635330288955,5.04579729860929,134798.716584883,0.36,1.0
1999-03-18,16.63,16.81,16.5,16.56,34000,5.04579729860929,5.10041206191354,5.00635330288955,5.02455822399097,112057.612808949,0.0,1.0
1999-03-19,16.0,16.56,15.88,16.44,101100,4.85464562704442,5.02455822399097,4.81823578484158,4.98814838178814,333206.607499551,0.0,1.0
1999-03-22,15.75,16.06,15.75,16.06,50500,4.77879178912185,4.87285054814583,4.77879178912185,4.87285054814583,166438.513142703,0.0,1.0
1999-03-23,15.88,15.88,15.38,15.75,85500,4.81823578484158,4.81823578484158,4.66652810899645,4.77879178912185,281791.938093092,0.0,1.0
1999-03-24,15.88,15.94,15.75,15.88,52900,4.81823578484158,4.836440705943,4.77879178912185,4.81823578484158,174348.462282159,0.0,1.0
1999-03-25,15.81,16.0,15.81,15.94,84100,4.79699671022326,4.85464562704442,4.79699671022326,4.836440705943,277177.801095077,0.0,1.0
1999-03-26,15.75,15.88,15.69,15.75,43900,4.77879178912185,4.81823578484158,4.76058686802043,4.77879178912185,144686.153009202,0.0,1.0
1999-03-29,15.88,16.0,15.63,15.88,38100,4.81823578484158,4.85464562704442,4.74238194691901,4.81823578484158,125570.442588852,0.0,1.0
1999-03-30,16.5,16.5,15.88,15.88,26200,5.00635330288955,5.00635330288955,4.81823578484158,4.81823578484158,86350.2781057195,0.0,1.0
1999-03-31,16.13,17.06,16.13,16.5,33000,4.89408962276415,5.17626589983611,4.89408962276415,5.00635330288955,108761.800667509,0.0,1.0
1999-04-01,16.44,16.44,16.19,16.19,16100,4.98814838178814,4.98814838178814,4.91229454386557,4.91229454386557,53062.5754771787,0.0,1.0
1999-04-05,16.56,16.69,16.44,16.63,27800,5.02455822399097,5.06400221971071,4.98814838178814,5.04579729860929,91623.5775320229,0.0,1.0
1999-04-06,16.38,16.81,16.38,16.63,31900,4.96994346068672,5.10041206191354,4.96994346068672,5.04579729860929,105136.407311926,0.0,1.0
1999-04-07,16.25,16.63,16.25,16.38,11800,4.93049946496699,5.04579729860929,4.93049946496699,4.96994346068672,38890.5832689881,0.0,1.0
1999-04-08,15.94,16.56,15.81,16.25,152400,4.836440705943,5.02455822399097,4.79699671022326,4.93049946496699,502281.770355406,0.0,1.0
1999-04-09,16.19,16.31,15.88,15.88,43600,4.91229454386557,4.9487043860684,4.81823578484158,4.81823578484158,143697.40936677,0.0,1.0
1999-04-12,16.63,16.75,16.06,16.06,119100,5.04579729860929,5.08220714081212,4.87285054814583,4.87285054814583,392531.226045465,0.0,1.0
1999-04-13,16.56,16.63,16.5,16.63,51400,5.02455822399097,5.04579729860929,5.00635330288955,5.04579729860929,169404.744069999,0.0,1.0
1999-04-14,16.56,16.63,16.44,16.63,55600,5.02455822399097,5.04579729860929,4.98814838178814,5.04579729860929,183247.155064046,0.0,1.0
1999-04-15,16.88,16.88,16.56,16.69,53200,5.12165113653186,5.12165113653186,5.02455822399097,5.06400221971071,175337.205924591,0.0,1.0
1999-04-16,17.63,17.63,16.69,16.69,39300,5.34921265029957,5.34921265029957,5.06400221971071,5.06400221971071,129525.417158579,0.0,1.0
1999-04-19,17.88,18.38,17.63,17.63,28500,5.42506648822213,5.57677416406727,5.34921265029957,5.34921265029957,93930.6460310308,0.0,1.0
1999-04-20,18.06,18.06,17.63,18.0,31500,5.47968125152638,5.47968125152638,5.34921265029957,5.46147633042497,103818.08245535,0.0,1.0
1999-04-21,17.81,18.06,17.69,17.94,29500,5.40382741360382,5.47968125152638,5.36741757140098,5.44327140932355,97226.4581724703,0.0,1.0
1999-04-22,17.81,17.88,17.69,17.75,27900,5.40382741360382,5.42506648822213,5.36741757140098,5.3856224925024,91953.1587461668,0.0,1.0
1999-04-23,17.75,17.75,17.31,17.75,54100,5.3856224925024,5.3856224925024,5.25211973775868,5.3856224925024,178303.436851886,0.0,1.0
1999-04-26,17.38,17.63,17.25,17.63,43800,5.273358812377,5.34921265029957,5.23391481665726,5.34921265029957,144356.571795058,0.0,1.0
1999-04-27,17.63,17.69,17.38,17.38,31700,5.34921265029957,5.36741757140098,5.273358812377,5.273358812377,104477.244883638,0.0,1.0
1999-04-28,17.63,17.69,17.56,17.63,43600,5.34921265029957,5.36741757140098,5.32797357568125,5.34921265029957,143697.40936677,0.0,1.0
1999-04-29,17.88,17.88,17.63,17.63,27100,5.42506648822213,5.42506648822213,5.34921265029957,5.34921265029957,89316.5090330152,0.0,1.0
1999-04-30,18.06,18.19,17.88,17.94,30300,5.47968125152638,5.51912524724612,5.42506648822213,5.44327140932355,99863.1078856222,0.0,1.0
1999-05-03,18.88,18.88,18.0,18.0,39100,5.72848183991241,5.72848183991241,5.46147633042497,5.46147633042497,128866.254730291,0.0,1.0
1999-05-04,19.0,19.0,18.69,18.88,29800,5.76489168211524,5.76489168211524,5.67083292309126,5.72848183991241,98215.2018149023,0.0,1.0
1999-05-05,18.63,18.94,18.56,18.94,27300,5.65262800198984,5.74668676101383,5.63138892737152,5.74668676101383,89975.6714613031,0.0,1.0
1999-05-06,18.38,18.63,18.0,18.63,34600,5.57677416406727,5.65262800198984,5.46147633042497,5.65262800198984,114035.100093813,0.0,1.0
1999-05-07,18.69,18.75,18.31,18.31,30300,5.67083292309126,5.68903784419268,5.55553508944895,5.55553508944895,99863.1078856221,0.0,1.0
1999-05-10,18.69,19.0,18.69,18.81,42800,5.67083292309126,5.76489168211524,5.67083292309126,5.70724276529409,141060.759653618,0.0,1.0
1999-05-11,19.06,19.25,18.63,18.63,38500,5.78309660321666,5.84074552003781,5.65262800198984,5.65262800198984,126888.767445427,0.0,1.0
1999-05-12,19.81,20.0,19.0,19.13,62300,6.01065811698437,6.06830703380552,5.76489168211524,5.80433567783498,205329.096411692,0.0,1.0
1999-05-13,20.19,20.38,19.88,19.88,23600,6.12595595062667,6.18360486744783,6.03189719160269,6.03189719160269,77781.1665379763,0.0,1.0
1999-05-14,19.44,20.0,19.31,20.0,26800,5.89839443685897,6.06830703380552,5.85895044113923,6.06830703380552,88327.7653905832,0.0,1.0
1999-05-17,19.38,19.38,19.25,19.31,15000,5.88018951575755,5.88018951575755,5.84074552003781,5.85895044113923,49437.1821215951,0.0,1.0
1999-05-18,19.75,19.81,19.44,19.44,11500,5.99245319588295,6.01065811698437,5.89839443685897,5.89839443685897,37901.8396265562,0.0,1.0
1999-05-19,20.69,20.75,19.81,19.88,76500,6.27766362647181,6.29586854757323,6.01065811698437,6.03189719160269,252129.628820135,0.0,1.0
1999-05-20,20.63,21.88,20.0,20.69,149800,6.25945870537039,6.63872789498324,6.06830703380552,6.27766362647181,493712.658787663,0.0,1.0
1999-05-21,20.25,20.69,19.81,20.69,43500,6.14416087172809,6.27766362647181,6.01065811698437,6.27766362647181,143367.828152626,0.0,1.0
1999-05-24,20.5,20.63,20.06,20.31,48000,6.22001470965066,6.25945870537039,6.08651195490694,6.16236579282951,158198.982789104,0.0,1.0
1999-05-25,20.75,21.13,20.38,20.5,72300,6.29586854757323,6.41116638121553,6.18360486744783,6.22001470965066,238287.217826088,0.0,1.0
1999-05-26,20.63,20.88,20.0,20.88,52900,6.25945870537039,6.33531254329296,6.06830703380552,6.33531254329296,174348.462282159,0.0,1.0
1999-05-27,20.06,20.63,20.06,20.56,16800,6.08651195490694,6.25945870537039,6.08651195490694,6.23821963075207,55369.6439761865,0.0,1.0
1999-05-28,20.31,20.38,20.06,20.06,22500,6.16236579282951,6.18360486744783,6.08651195490694,6.08651195490694,74155.7731823926,0.0,1.0
1999-06-01,20.44,20.44,19.81,20.38,15600,6.20180978854924,6.20180978854924,6.01065811698437,6.18360486744783,51414.6694064589,0.0,1.0
1999-06-02,20.25,20.44,20.13,20.31,9400,6.14416087172809,6.20180978854924,6.10775102952526,6.16236579282951,30980.6341295329,0.0,1.0
1999-06-03,20.44,20.56,20.25,20.25,25700,6.20180978854924,6.23821963075207,6.14416087172809,6.14416087172809,84702.3720349996,0.0,1.0
1999-06-04,20.75,20.75,20.44,20.5,17200,6.29586854757323,6.29586854757323,6.20180978854924,6.22001470965066,56687.9688327623,0.0,1.0
1999-06-07,20.56,20.75,20.5,20.63,12700,6.23821963075207,6.29586854757323,6.22001470965066,6.25945870537039,41856.8141962839,0.0,1.0
1999-06-08,20.63,20.63,20.44,20.56,11700,6.25945870537039,6.25945870537039,6.20180978854924,6.23821963075207,38561.0020548442,0.0,1.0
1999-06-09,20.38,20.63,20.25,20.63,38600,6.18360486744783,6.25945870537039,6.14416087172809,6.25945870537039,127218.348659571,0.0,1.0
1999-06-10,20.5,20.5,20.25,20.25,45900,6.22001470965066,6.22001470965066,6.14416087172809,6.14416087172809,151277.777292081,0.0,1.0
1999-06-11,20.19,20.5,20.19,20.5,25100,6.12595595062667,6.22001470965066,6.12595595062667,6.22001470965066,82724.8847501358,0.0,1.0
1999-06-14,20.56,20.56,20.0,20.13,25500,6.23821963075207,6.23821963075207,6.06830703380552,6.10775102952526,84043.2096067117,0.0,1.0
1999-06-15,20.19,20.56,20.06,20.56,14400,6.12595595062667,6.23821963075207,6.08651195490694,6.23821963075207,47459.6948367313,0.0,1.0
1999-06-16,20.56,20.56,20.19,20.19,53400,6.23821963075207,6.23821963075207,6.12595595062667,6.12595595062667,175996.368352879,0.0,1.0
1999-06-17,20.25,20.38,20.19,20.19,21100,6.25339039833659,6.2935356206469,6.23486183419337,6.23486183419337,68326.9351156543,0.36,1.0
1999-06-18,20.25,20.44,20.25,20.44,29900,6.25339039833659,6.31206418479012,6.25339039833659,6.31206418479012,96823.4767752637,0.0,1.0
1999-06-21,20.38,20.38,20.25,20.25,24700,6.2935356206469,6.2935356206469,6.25339039833659,6.25339039833659,79984.6112491309,0.0,1.0
1999-06-22,20.38,20.44,20.25,20.25,25000,6.2935356206469,6.31206418479012,6.25339039833659,6.25339039833659,80956.0842602539,0.0,1.0
1999-06-23,20.38,20.44,20.38,20.38,11400,6.2935356206469,6.31206418479012,6.2935356206469,6.2935356206469,36915.9744226758,0.0,1.0
1999-06-24,20.5,20.56,20.38,20.38,30700,6.33059274893334,6.34912131307656,6.2935356206469,6.2935356206469,99414.0714715918,0.0,1.0
1999-06-25,20.25,20.5,20.25,20.5,25800,6.25339039833659,6.33059274893334,6.25339039833659,6.33059274893334,83546.6789565821,0.0,1.0
1999-06-28,20.38,20.38,20.19,20.38,17400,6.2935356206469,6.2935356206469,6.23486183419337,6.2935356206469,56345.4346451367,0.0,1.0
1999-06-29,20.31,20.38,20.19,20.38,18300,6.27191896247981,6.2935356206469,6.23486183419337,6.2935356206469,59259.8536785059,0.0,1.0
1999-06-30,20.06,20.38,20.0,20.31,37300,6.19471661188306,6.2935356206469,6.17618804773984,6.27191896247981,120786.477716299,0.0,1.0
1999-07-01,20.94,20.94,19.88,20.19,31700,6.46646888598361,6.46646888598361,6.1391309194534,6.23486183419337,102652.314842002,0.0,1.0
1999-07-02,21.13,21.13,20.75,20.94,54100,6.52514267243714,6.52514267243714,6.40779509953008,6.46646888598361,175188.96633919,0.0,1.0
1999-07-06,20.19,21.06,20.19,21.06,14700,6.23486183419337,6.50352601427005,6.23486183419337,6.50352601427005,47602.1775450293,0.0,1.0
1999-07-07,20.38,20.44,20.19,20.19,11000,6.2935356206469,6.31206418479012,6.23486183419337,6.23486183419337,35620.6770745117,0.0,1.0
1999-07-08,20.25,20.38,20.0,20.38,50400,6.25339039833659,6.2935356206469,6.17618804773984,6.2935356206469,163207.465868672,0.0,1.0
1999-07-09,20.31,20.31,20.13,20.13,12300,6.27191896247981,6.27191896247981,6.21633327005015,6.21633327005015,39830.3934560449,0.0,1.0
1999-07-12,20.13,20.31,20.13,20.25,15600,6.21633327005015,6.27191896247981,6.21633327005015,6.25339039833659,50516.5965783985,0.0,1.0
1999-07-13,20.06,20.13,20.0,20.0,12800,6.19471661188306,6.21633327005015,6.17618804773984,6.17618804773984,41449.51514125,0.0,1.0
1999-07-14,19.94,20.06,19.69,20.06,11800,6.15765948359662,6.19471661188306,6.08045713299987,6.19471661188306,38211.2717708399,0.0,1.0
1999-07-15,19.94,19.94,19.69,19.81,19100,6.15765948359662,6.15765948359662,6.08045713299987,6.11751426128631,61850.448374834,0.0,1.0
1999-07-16,19.81,19.94,19.63,19.94,18200,6.11751426128631,6.15765948359662,6.06192856885665,6.15765948359662,58936.0293414649,0.0,1.0
1999-07-19,19.44,19.88,19.31,19.75,25500,6.00325478240312,6.1391309194534,5.96310956009282,6.09898569714309,82575.2059454591,0.0,1.0
1999-07-20,19.0,19.88,18.88,19.38,36800,5.86737864535285,6.1391309194534,5.83032151706641,5.9847262182599,119167.356031094,0.0,1.0
1999-07-21,19.13,19.13,18.94,19.13,33100,5.90752386766316,5.90752386766316,5.84885008120963,5.90752386766316,107185.855560576,0.0,1.0
1999-07-22,19.19,19.31,19.0,19.19,11700,5.92605243180638,5.96310956009282,5.86737864535285,5.92605243180638,37887.4474337988,0.0,1.0
1999-07-23,18.94,19.13,18.88,19.06,15600,5.84885008120963,5.90752386766316,5.83032151706641,5.88590720949607,50516.5965783985,0.0,1.0
1999-07-26,19.19,19.19,18.75,18.88,12000,5.92605243180638,5.92605243180638,5.7901762947561,5.83032151706641,38858.9204449219,0.0,1.0
1999-07-27,19.5,19.75,19.25,19.25,13500,6.02178334654634,6.09898569714309,5.9445809959496,5.9445809959496,43716.2855005372,0.0,1.0
1999-07-28,19.44,19.44,19.31,19.38,9400,6.00325478240312,6.00325478240312,5.96310956009282,5.9847262182599,30439.4876818555,0.0,1.0
1999-07-29,18.81,19.13,18.75,19.13,15000,5.80870485889932,5.90752386766316,5.7901762947561,5.90752386766316,48573.6505561524,0.0,1.0
1999-07-30,18.63,18.81,18.25,18.81,16100,5.75311916646966,5.80870485889932,5.6357715935626,5.80870485889932,52135.7182636036,0.0,1.0
1999-08-02,18.69,18.75,18.56,18.75,14400,5.77164773061288,5.7901762947561,5.73150250830257,5.7901762947561,46630.7045339063,0.0,1.0
1999-08-03,18.5,18.69,18.44,18.63,20400,5.71297394415935,5.77164773061288,5.69444538001613,5.75311916646966,66060.1647563673,0.0,1.0
1999-08-04,17.88,18.38,17.75,18.38,40900,5.52151211467942,5.67591681587291,5.48136689236911,5.67591681587291,132444.153849775,0.0,1.0
1999-08-05,18.44,18.44,17.94,17.94,30600,5.69444538001613,5.69444538001613,5.54004067882264,5.54004067882264,99090.2471345509,0.0,1.0
1999-08-06,18.81,18.88,18.56,18.56,11900,5.80870485889932,5.83032151706641,5.73150250830257,5.73150250830257,38535.0961078809,0.0,1.0
1999-08-09,18.5,18.81,18.31,18.81,20700,5.71297394415935,5.80870485889932,5.65430015770582,5.80870485889932,67031.6377674903,0.0,1.0
1999-08-10,18.13,18.44,18.13,18.31,28300,5.59871446527616,5.69444538001613,5.59871446527616,5.65430015770582,91642.2873826076,0.0,1.0
1999-08-11,18.19,18.25,18.13,18.19,32300,5.61724302941938,5.6357715935626,5.59871446527616,5.61724302941938,104595.260864248,0.0,1.0
1999-08-12,17.81,18.19,17.81,18.13,23200,5.49989545651233,5.61724302941938,5.49989545651233,5.59871446527616,75127.2461935156,0.0,1.0
1999-08-13,17.94,18.0,17.81,17.81,9100,5.54004067882264,5.55856924296586,5.49989545651233,5.49989545651233,29468.0146707324,0.0,1.0
1999-08-16,18.13,18.19,17.94,17.94,25600,5.59871446527616,5.61724302941938,5.54004067882264,5.54004067882264,82899.0302825001,0.0,1.0
1999-08-17,18.0,18.25,18.0,18.25,16000,5.55856924296586,5.6357715935626,5.55856924296586,5.6357715935626,51811.8939265625,0.0,1.0
1999-08-18,18.19,18.19,18.0,18.13,7000,5.61724302941938,5.61724302941938,5.55856924296586,5.59871446527616,22667.7035928711,0.0,1.0
1999-08-19,18.38,18.38,18.0,18.25,10100,5.67591681587291,5.67591681587291,5.55856924296586,5.6357715935626,32706.2580411426,0.0,1.0
1999-08-20,18.06,18.38,18.06,18.38,7800,5.57709780710907,5.67591681587291,5.57709780710907,5.67591681587291,25258.2982891993,0.0,1.0
1999-08-23,18.13,18.19,18.06,18.06,11600,5.59871446527616,5.61724302941938,5.57709780710907,5.57709780710907,37563.6230967579,0.0,1.0
1999-08-24,18.31,18.31,18.06,18.06,20600,5.65430015770582,5.65430015770582,5.57709780710907,5.57709780710907,66707.8134304493,0.0,1.0
1999-08-25,18.31,18.5,18.25,18.25,9400,5.65430015770582,5.71297394415935,5.6357715935626,5.6357715935626,30439.4876818555,0.0,1.0
1999-08-26,18.38,18.44,18.31,18.44,8100,5.67591681587291,5.69444538001613,5.65430015770582,5.69444538001613,26229.7713003223,0.0,1.0
1999-08-27,18.38,18.44,18.25,18.44,9600,5.67591681587291,5.69444538001613,5.6357715935626,5.69444538001613,31087.1363559375,0.0,1.0
1999-08-30,18.25,18.5,18.25,18.5,4200,5.6357715935626,5.71297394415935,5.6357715935626,5.71297394415935,13600.6221557227,0.0,1.0
1999-08-31,18.63,18.63,17.88,18.25,58000,5.75311916646966,5.75311916646966,5.52151211467942,5.6357715935626,187818.115483789,0.0,1.0
1999-09-01,18.38,18.5,18.25,18.5,19100,5.67591681587291,5.71297394415935,5.6357715935626,5.71297394415935,61850.4483748341,0.0,1.0
1999-09-02,18.13,18.25,18.06,18.13,26200,5.59871446527616,5.6357715935626,5.57709780710907,5.59871446527616,84841.9763047462,0.0,1.0
1999-09-03,18.19,18.38,18.06,18.13,26700,5.61724302941938,5.67591681587291,5.57709780710907,5.59871446527616,86461.0979899513,0.0,1.0
1999-09-07,18.44,18.44,18.25,18.25,17700,5.69444538001613,5.69444538001613,5.6357715935626,5.6357715935626,57316.9076562598,0.0,1.0
1999-09-08,18.44,18.63,18.38,18.5,11600,5.69444538001613,5.75311916646966,5.67591681587291,5.71297394415935,37563.6230967579,0.0,1.0
1999-09-09,18.38,18.56,18.31,18.31,18900,5.67591681587291,5.73150250830257,5.65430015770582,5.65430015770582,61202.799700752,0.0,1.0
1999-09-10,18.5,18.63,18.44,18.44,30100,5.71297394415935,5.75311916646966,5.69444538001613,5.69444538001613,97471.1254493458,0.0,1.0
1999-09-13,18.63,18.88,18.44,18.63,11700,5.75311916646966,5.83032151706641,5.69444538001613,5.75311916646966,37887.4474337989,0.0,1.0
1999-09-14,18.44,18.63,18.44,18.63,25200,5.69444538001613,5.75311916646966,5.69444538001613,5.75311916646966,81603.7329343361,0.0,1.0
1999-09-15,18.44,18.69,18.38,18.38,13200,5.69444538001613,5.77164773061288,5.67591681587291,5.67591681587291,42744.8124894141,0.0,1.0
1999-09-16,18.25,18.38,18.0,18.38,24100,5.6357715935626,5.67591681587291,5.55856924296586,5.67591681587291,78041.6652268849,0.0,1.0
1999-09-17,17.94,18.0,17.75,17.75,14800,5.65738825172969,5.67630928267193,5.59747165374593,5.59747165374593,46931.9035897567,0.38,1.0
1999-09-20,17.75,18.06,17.5,18.0,9800,5.59747165374593,5.69523031361417,5.51863402481993,5.67630928267193,31076.5307553794,0.0,1.0
1999-09-21,17.63,17.75,17.38,17.63,15800,5.55962959186145,5.59747165374593,5.48079196293545,5.55962959186145,50102.9781566322,0.0,1.0
1999-09-22,18.13,18.13,17.63,17.69,35000,5.71730484971345,5.71730484971345,5.55962959186145,5.57855062280369,110987.609840641,0.0,1.0
1999-09-23,17.81,18.13,17.81,18.06,12700,5.61639268468817,5.71730484971345,5.61639268468817,5.69523031361417,40272.6469993182,0.0,1.0
1999-09-24,17.63,17.88,17.44,17.69,19100,5.55962959186145,5.63846722078745,5.49971299387769,5.57855062280369,60567.5242273212,0.0,1.0
1999-09-27,17.81,17.94,17.75,17.88,12600,5.61639268468817,5.65738825172969,5.59747165374593,5.63846722078745,39955.5395426307,0.0,1.0
1999-09-28,17.94,17.94,17.69,17.81,17100,5.65738825172969,5.65738825172969,5.57855062280369,5.61639268468817,54225.3750935702,0.0,1.0
1999-09-29,17.75,18.0,17.63,18.0,19000,5.59747165374593,5.67630928267193,5.55962959186145,5.67630928267193,60250.4167706336,0.0,1.0
1999-09-30,18.13,18.13,17.81,17.81,23800,5.71730484971345,5.71730484971345,5.61639268468817,5.61639268468817,75471.5746916358,0.0,1.0
1999-10-01,18.19,18.38,17.75,18.13,53600,5.73622588065569,5.79614247863945,5.59747165374593,5.71730484971345,169969.596784524,0.0,1.0
1999-10-04,18.13,18.19,18.06,18.19,10400,5.71730484971345,5.73622588065569,5.69523031361417,5.73622588065569,32979.1754955047,0.0,1.0
1999-10-05,18.38,18.38,18.13,18.13,20500,5.79614247863945,5.79614247863945,5.71730484971345,5.71730484971345,65007.0286209467,0.0,1.0
1999-10-06,18.19,18.31,18.13,18.31,48100,5.73622588065569,5.77406794254017,5.71730484971345,5.77406794254017,152528.686666709,0.0,1.0
1999-10-07,18.19,18.25,18.13,18.19,4100,5.73622588065569,5.75514691159793,5.71730484971345,5.73622588065569,13001.4057241894,0.0,1.0
1999-10-08,18.19,18.25,18.13,18.13,14000,5.73622588065569,5.75514691159793,5.71730484971345,5.71730484971345,44395.0439362563,0.0,1.0
1999-10-11,18.31,18.31,18.13,18.25,10800,5.77406794254017,5.77406794254017,5.71730484971345,5.75514691159793,34247.6053222549,0.0,1.0
1999-10-12,18.25,18.38,18.25,18.31,10200,5.75514691159793,5.79614247863945,5.75514691159793,5.77406794254017,32344.9605821296,0.0,1.0
1999-10-13,18.06,18.31,18.06,18.31,3100,5.69523031361417,5.77406794254017,5.69523031361417,5.77406794254017,9830.3311573139,0.0,1.0
1999-10-14,18.25,18.31,18.13,18.13,29300,5.75514691159793,5.77406794254017,5.71730484971345,5.71730484971345,92912.4848094507,0.0,1.0
1999-10-15,18.25,18.31,18.19,18.25,12100,5.75514691159793,5.77406794254017,5.73622588065569,5.75514691159793,38370.002259193,0.0,1.0
1999-10-18,18.44,18.44,18.25,18.25,23700,5.81506350958169,5.81506350958169,5.75514691159793,5.75514691159793,75154.4672349482,0.0,1.0
1999-10-19,18.25,18.5,18.25,18.38,16700,5.75514691159793,5.83398454052393,5.75514691159793,5.79614247863945,52956.94526682,0.0,1.0
1999-10-20,18.19,18.25,18.19,18.19,8500,5.73622588065569,5.75514691159793,5.73622588065569,5.73622588065569,26954.1338184413,0.0,1.0
1999-10-21,18.13,18.25,18.13,18.19,22800,5.71730484971345,5.75514691159793,5.71730484971345,5.73622588065569,72300.5001247603,0.0,1.0
1999-10-22,18.31,18.38,18.13,18.13,23300,5.77406794254017,5.79614247863945,5.71730484971345,5.71730484971345,73886.037408198,0.0,1.0
1999-10-25,18.13,18.38,18.13,18.19,13100,5.71730484971345,5.79614247863945,5.71730484971345,5.73622588065569,41541.0768260684,0.0,1.0
1999-10-26,18.0,18.19,17.94,18.19,33000,5.67630928267193,5.73622588065569,5.65738825172969,5.73622588065569,104645.46070689,0.0,1.0
1999-10-27,18.0,18.0,17.88,18.0,24300,5.67630928267193,5.67630928267193,5.63846722078745,5.67630928267193,77057.1119750735,0.0,1.0
1999-10-28,18.19,18.25,18.0,18.0,14800,5.73622588065569,5.75514691159793,5.67630928267193,5.67630928267193,46931.9035897567,0.0,1.0
1999-10-29,18.31,18.44,18.25,18.31,18000,5.77406794254017,5.81506350958169,5.75514691159793,5.77406794254017,57079.3422037581,0.0,1.0
1999-11-01,18.13,18.38,18.13,18.38,10400,5.71730484971345,5.79614247863945,5.71730484971345,5.79614247863945,32979.1754955047,0.0,1.0
1999-11-02,18.38,18.38,18.25,18.25,15600,5.79614247863945,5.79614247863945,5.75514691159793,5.75514691159793,49468.763243257,0.0,1.0
1999-11-03,18.5,18.5,18.19,18.38,14000,5.83398454052393,5.83398454052393,5.73622588065569,5.79614247863945,44395.0439362563,0.0,1.0
1999-11-04,18.38,18.56,18.31,18.5,20000,5.79614247863945,5.85290557146617,5.77406794254017,5.83398454052393,63421.491337509,0.0,1.0
1999-11-05,18.31,18.44,18.31,18.38,23400,5.77406794254017,5.81506350958169,5.77406794254017,5.79614247863945,74203.1448648856,0.0,1.0
1999-11-08,18.38,18.38,18.25,18.31,18900,5.79614247863945,5.79614247863945,5.75514691159793,5.77406794254017,59933.309313946,0.0,1.0
1999-11-09,18.25,18.25,18.13,18.25,9600,5.75514691159793,5.75514691159793,5.71730484971345,5.75514691159793,30442.3158420043,0.0,1.0
1999-11-10,18.13,18.25,17.81,18.25,16900,5.71730484971345,5.75514691159793,5.61639268468817,5.75514691159793,53591.1601801951,0.0,1.0
1999-11-11,17.81,18.19,17.81,18.13,23900,5.61639268468817,5.73622588065569,5.61639268468817,5.71730484971345,75788.6821483233,0.0,1.0
1999-11-12,17.75,17.88,17.69,17.81,24700,5.59747165374593,5.63846722078745,5.57855062280369,5.61639268468817,78325.5418018237,0.0,1.0
1999-11-15,17.81,17.81,17.63,17.81,37300,5.61639268468817,5.61639268468817,5.55962959186145,5.61639268468817,118281.081344454,0.0,1.0
1999-11-16,17.88,17.94,17.75,17.75,38800,5.63846722078745,5.65738825172969,5.59747165374593,5.59747165374593,123037.693194768,0.0,1.0
1999-11-17,17.81,17.88,17.75,17.75,16900,5.61639268468817,5.63846722078745,5.59747165374593,5.59747165374593,53591.1601801951,0.0,1.0
1999-11-18,17.81,17.94,17.69,17.81,30300,5.61639268468817,5.65738825172969,5.57855062280369,5.61639268468817,96083.5593763262,0.0,1.0
1999-11-19,17.81,17.88,17.63,17.88,34000,5.61639268468817,5.63846722078745,5.55962959186145,5.63846722078745,107816.535273765,0.0,1.0
1999-11-22,17.38,17.81,17.38,17.69,20900,5.48079196293545,5.61639268468817,5.48079196293545,5.57855062280369,66275.458447697,0.0,1.0
1999-11-23,17.63,17.63,17.44,17.56,21100,5.55962959186145,5.55962959186145,5.49971299387769,5.53755505576217,66909.6733610721,0.0,1.0
1999-11-24,17.69,17.75,17.5,17.56,14900,5.57855062280369,5.59747165374593,5.51863402481993,5.53755505576217,47249.0110464443,0.0,1.0
1999-11-26,17.56,17.69,17.56,17.56,6300,5.53755505576217,5.57855062280369,5.53755505576217,5.53755505576217,19977.7697713154,0.0,1.0
1999-11-29,17.5,17.56,17.38,17.5,14200,5.51863402481993,5.53755505576217,5.48079196293545,5.51863402481993,45029.2588496314,0.0,1.0
1999-11-30,17.38,17.38,17.13,17.25,88800,5.48079196293545,5.48079196293545,5.40195433400946,5.43979639589393,281591.42153854,0.0,1.0
1999-12-01,17.25,17.38,17.25,17.25,18900,5.43979639589393,5.48079196293545,5.43979639589393,5.43979639589393,59933.3093139461,0.0,1.0
1999-12-02,17.31,17.38,17.25,17.25,45800,5.45871742683617,5.48079196293545,5.43979639589393,5.43979639589393,145235.215162896,0.0,1.0
1999-12-03,17.13,17.5,17.13,17.31,188100,5.40195433400946,5.51863402481993,5.40195433400946,5.45871742683617,596479.126029272,0.0,1.0
1999-12-06,17.0,17.25,17.0,17.06,26600,5.36095876696794,5.43979639589393,5.36095876696794,5.37987979791018,84350.5834788869,0.0,1.0
1999-12-07,16.88,17.13,16.88,16.88,46800,5.32311670508346,5.40195433400946,5.32311670508346,5.32311670508346,148406.289729771,0.0,1.0
1999-12-08,16.75,17.0,16.69,16.81,31900,5.28212113804194,5.36095876696794,5.2632001070997,5.30104216898418,101157.278683327,0.0,1.0
1999-12-09,17.44,17.63,17.13,17.25,46900,5.49971299387769,5.55962959186145,5.40195433400946,5.43979639589393,148723.397186459,0.0,1.0
1999-12-10,17.75,17.88,17.5,17.5,24000,5.59747165374593,5.63846722078745,5.51863402481993,5.51863402481993,76105.7896050109,0.0,1.0
1999-12-13,17.75,17.88,17.63,17.75,50000,5.59747165374593,5.63846722078745,5.55962959186145,5.59747165374593,158553.728343773,0.0,1.0
1999-12-14,17.69,17.81,17.69,17.69,22100,5.57855062280369,5.61639268468817,5.57855062280369,5.57855062280369,70080.7479279475,0.0,1.0
1999-12-15,16.5,17.63,16.5,17.56,42100,5.20328350911594,5.55962959186145,5.20328350911594,5.53755505576217,133502.239265456,0.0,1.0
1999-12-16,16.75,17.13,16.69,16.81,110900,5.28212113804194,5.40195433400946,5.2632001070997,5.30104216898418,351672.169466487,0.0,1.0
1999-12-17,17.0,17.0,16.25,16.25,73000,5.48079196293545,5.48079196293545,5.23899231751183,5.23899231751183,226427.131040992,0.38,1.0
1999-12-20,17.25,17.25,17.0,17.13,26000,5.56139184474333,5.56139184474333,5.48079196293545,5.52270390147555,80645.2795488463,0.0,1.0
1999-12-21,16.63,17.06,16.5,17.0,30400,5.3615041378598,5.50013593456934,5.31959219931971,5.48079196293545,94292.942241728,0.0,1.0
1999-12-22,16.44,16.75,16.31,16.63,35200,5.30024822768582,5.40019208112758,5.25833628914572,5.3615041378598,109181.301543053,0.0,1.0
1999-12-23,16.88,16.88,16.38,16.5,51200,5.44210401966767,5.44210401966767,5.28090425605193,5.31959219931971,158809.165880805,0.0,1.0
1999-12-27,17.19,17.19,17.0,17.0,42000,5.54204787310944,5.54204787310944,5.48079196293545,5.48079196293545,130273.143886598,0.0,1.0
1999-12-28,17.88,18.13,17.25,17.25,86700,5.76450354689917,5.84510342870705,5.56139184474333,5.56139184474333,268920.989880192,0.0,1.0
1999-12-29,18.19,18.25,17.88,17.88,35000,5.86444740034094,5.88379137197483,5.76450354689917,5.76450354689917,108560.953238832,0.0,1.0
1999-12-30,18.25,18.63,18.06,18.13,19100,5.88379137197483,6.00630319232279,5.82253546180084,5.84510342870705,59243.2630531909,0.0,1.0
1999-12-31,18.5,18.81,18.31,18.38,21100,5.9643912537827,6.06433510722446,5.90313534360872,5.92570331051492,65446.7460954099,0.0,1.0
2000-01-03,18.31,18.75,18.25,18.75,58500,5.90313534360872,6.04499113559057,5.88379137197483,6.04499113559057,181451.878984904,0.0,1.0
2000-01-04,17.81,18.19,17.5,18.13,89200,5.74193557999297,5.86444740034094,5.6419917265512,5.84510342870705,276675.343682965,0.0,1.0
2000-01-05,17.5,17.69,17.5,17.69,59700,5.6419917265512,5.70324763672519,5.6419917265512,5.70324763672519,185173.968810236,0.0,1.0
2000-01-06,18.25,18.25,17.63,17.63,58900,5.88379137197483,5.88379137197483,5.6839036650913,5.6839036650913,182692.575593348,0.0,1.0
2000-01-07,18.69,18.75,18.19,18.19,30400,6.02564716395668,6.04499113559057,5.86444740034094,5.86444740034094,94292.9422417281,0.0,1.0
2000-01-10,19.13,19.25,19.06,19.06,36500,6.16750295593854,6.20619089920632,6.14493498903234,6.14493498903234,113213.565520496,0.0,1.0
2000-01-11,19.13,19.25,19.0,19.19,61600,6.16750295593854,6.20619089920632,6.12559101739845,6.18684692757243,191067.277700344,0.0,1.0
2000-01-12,19.44,19.63,18.88,19.06,41600,6.26744680938031,6.32870271955429,6.08690307413067,6.14493498903234,129032.447278154,0.0,1.0
2000-01-13,19.5,19.5,19.31,19.38,21500,6.2867907810142,6.2867907810142,6.22553487084021,6.24810283774642,66687.4427038537,0.0,1.0
2000-01-14,18.75,19.44,18.63,19.44,25500,6.04499113559057,6.26744680938031,6.00630319232279,6.26744680938031,79094.4087882917,0.0,1.0
2000-01-18,19.25,19.25,18.69,18.69,25300,6.20619089920632,6.20619089920632,6.02564716395668,6.02564716395668,78474.0604840697,0.0,1.0
2000-01-19,19.13,19.38,19.0,19.13,28600,6.16750295593854,6.24810283774642,6.12559101739845,6.16750295593854,88709.807503731,0.0,1.0
2000-01-20,19.38,19.5,19.13,19.13,39900,6.24810283774642,6.2867907810142,6.16750295593854,6.16750295593854,123759.486692268,0.0,1.0
2000-01-21,19.38,19.5,19.25,19.25,23000,6.24810283774642,6.2867907810142,6.20619089920632,6.20619089920632,71340.0549855179,0.0,1.0
2000-01-24,19.56,20.13,19.44,19.88,56700,6.30613475264809,6.48990248317004,6.26744680938031,6.40930260136217,175868.744246907,0.0,1.0
2000-01-25,19.25,19.5,19.25,19.5,17900,6.20619089920632,6.2867907810142,6.20619089920632,6.2867907810142,55521.1732278596,0.0,1.0
2000-01-26,19.38,19.38,19.19,19.19,15900,6.24810283774642,6.24810283774642,6.18684692757243,6.18684692757243,49317.6901856406,0.0,1.0
2000-01-27,19.06,19.56,19.0,19.38,87700,6.14493498903234,6.30613475264809,6.12559101739845,6.24810283774642,272022.731401301,0.0,1.0
2000-01-28,19.13,19.13,18.81,19.13,23600,6.16750295593854,6.16750295593854,6.06433510722446,6.16750295593854,73201.0998981836,0.0,1.0
2000-01-31,19.13,19.19,19.06,19.19,4900,6.16750295593854,6.18684692757243,6.14493498903234,6.18684692757243,15198.5334534364,0.0,1.0
2000-02-01,19.13,19.19,19.06,19.13,10200,6.16750295593854,6.18684692757243,6.14493498903234,6.16750295593854,31637.7635153167,0.0,1.0
2000-02-02,19.38,19.5,19.13,19.13,9800,6.24810283774642,6.2867907810142,6.16750295593854,6.16750295593854,30397.0669068728,0.0,1.0
2000-02-03,19.31,19.44,19.25,19.38,24500,6.22553487084021,6.26744680938031,6.20619089920632,6.24810283774642,75992.6672671822,0.0,1.0
2000-02-04,19.75,19.75,19.31,19.38,15300,6.36739066282207,6.36739066282207,6.22553487084021,6.24810283774642,47456.645272975,0.0,1.0
2000-02-07,19.38,19.69,19.31,19.69,54400,6.24810283774642,6.34804669118818,6.22553487084021,6.34804669118818,168734.738748355,0.0,1.0
2000-02-08,19.25,19.31,19.13,19.25,12200,6.20619089920632,6.22553487084021,6.16750295593854,6.20619089920632,37841.2465575356,0.0,1.0
2000-02-09,18.56,19.25,18.25,19.25,99100,5.98373522541659,6.20619089920632,5.88379137197483,6.20619089920632,307382.584741949,0.0,1.0
2000-02-10,19.69,20.0,18.56,18.56,109900,6.34804669118818,6.44799054462995,5.98373522541659,5.98373522541659,340881.393169931,0.0,1.0
2000-02-11,19.63,20.0,19.56,19.81,15800,6.32870271955429,6.44799054462995,6.30613475264809,6.38673463445596,49007.5160335297,0.0,1.0
2000-02-14,19.56,19.69,19.5,19.56,5400,6.30613475264809,6.34804669118818,6.2867907810142,6.30613475264809,16749.4042139912,0.0,1.0
2000-02-15,19.63,19.63,19.25,19.5,58200,6.32870271955429,6.32870271955429,6.20619089920632,6.2867907810142,180521.356528571,0.0,1.0
2000-02-16,19.06,19.5,19.06,19.5,5300,6.14493498903234,6.2867907810142,6.14493498903234,6.2867907810142,16439.2300618802,0.0,1.0
2000-02-17,19.13,19.25,18.94,19.19,10900,6.16750295593854,6.20619089920632,6.10624704576456,6.18684692757243,33808.9825800933,0.0,1.0
2000-02-18,19.0,19.19,18.94,19.19,27900,6.12559101739845,6.18684692757243,6.10624704576456,6.18684692757243,86538.5884389543,0.0,1.0
2000-02-22,18.5,19.13,18.5,19.06,23500,5.9643912537827,6.16750295593854,5.9643912537827,6.14493498903234,72890.9257460727,0.0,1.0
2000-02-23,18.81,18.88,18.63,18.63,24100,6.06433510722446,6.08690307413067,6.00630319232279,6.00630319232279,74751.9706587384,0.0,1.0
2000-02-24,18.75,18.88,18.31,18.75,18000,6.04499113559057,6.08690307413067,5.90313534360872,6.04499113559057,55831.3473799706,0.0,1.0
2000-02-25,19.75,19.75,18.63,18.63,31100,6.36739066282207,6.36739066282207,6.00630319232279,6.00630319232279,96464.1613065047,0.0,1.0
2000-02-28,19.44,19.5,19.25,19.25,68900,6.26744680938031,6.2867907810142,6.20619089920632,6.20619089920632,213709.990804443,0.0,1.0
2000-02-29,19.69,19.69,19.25,19.31,67000,6.34804669118818,6.34804669118818,6.20619089920632,6.22553487084021,207816.681914335,0.0,1.0
2000-03-01,20.0,20.25,19.38,19.69,105200,6.44799054462995,6.52859042643782,6.24810283774642,6.34804669118818,326303.208020717,0.0,1.0
2000-03-02,19.88,20.06,19.81,20.0,57700,6.40930260136217,6.46733451626384,6.38673463445596,6.44799054462995,178970.485768017,0.0,1.0
2000-03-03,20.06,20.06,20.0,20.0,34400,6.46733451626384,6.46733451626384,6.44799054462995,6.44799054462995,106699.908326166,0.0,1.0
2000-03-06,20.31,20.31,20.0,20.0,31000,6.54793439807171,6.54793439807171,6.44799054462995,6.44799054462995,96153.9871543937,0.0,1.0
2000-03-07,19.88,20.31,19.88,20.19,21700,6.40930260136217,6.54793439807171,6.40930260136217,6.50924645480393,67307.7910080756,0.0,1.0
2000-03-08,20.31,20.31,19.81,19.88,23300,6.54793439807171,6.54793439807171,6.38673463445596,6.40930260136217,72270.5774418508,0.0,1.0
2000-03-09,19.88,20.19,19.63,20.19,34300,6.40930260136217,6.50924645480393,6.32870271955429,6.50924645480393,106389.734174055,0.0,1.0
2000-03-10,19.88,20.0,19.81,19.88,65600,6.40930260136217,6.44799054462995,6.38673463445596,6.40930260136217,203474.243784781,0.0,1.0
2000-03-13,19.94,20.06,19.88,19.88,16500,6.42864657299606,6.46733451626384,6.40930260136217,6.40930260136217,51178.7350983063,0.0,1.0
2000-03-14,20.5,20.56,19.94,19.94,73700,6.60919030824569,6.62853427987958,6.42864657299606,6.42864657299606,228598.350105768,0.0,1.0
2000-03-15,20.38,20.5,20.31,20.5,73100,6.57050236497791,6.60919030824569,6.54793439807171,6.60919030824569,226737.305193103,0.0,1.0
2000-03-16,20.5,20.5,20.38,20.38,20500,6.60919030824569,6.60919030824569,6.57050236497791,6.57050236497791,63585.7011827443,0.0,1.0
2000-03-17,20.56,20.75,20.31,20.5,55400,6.62853427987958,6.68979019005357,6.54793439807171,6.60919030824569,171836.480269465,0.0,1.0
2000-03-20,20.44,20.88,20.38,20.63,48600,6.71235815695977,6.85685118969276,6.69265456158709,6.77475287563993,147993.294870596,0.38,1.0
2000-03-21,20.63,20.81,20.5,20.56,20300,6.77475287563993,6.83386366175797,6.73206175233245,6.75176534770513,61816.1293389528,0.0,1.0
2000-03-22,21.25,21.25,20.5,20.5,44000,6.97835669449096,6.97835669449096,6.73206175233245,6.73206175233245,133985.699059799,0.0,1.0
2000-03-23,21.19,21.31,21.06,21.19,32400,6.95865309911828,6.99806028986364,6.9159619758108,6.95865309911828,98662.1965803975,0.0,1.0
2000-03-24,21.19,21.25,21.06,21.19,44600,6.95865309911828,6.97835669449096,6.9159619758108,6.95865309911828,135812.776774251,0.0,1.0
2000-03-27,21.25,21.25,21.06,21.06,15000,6.97835669449096,6.97835669449096,6.9159619758108,6.9159619758108,45676.9428612951,0.0,1.0
2000-03-28,21.25,21.38,21.25,21.31,19700,6.97835669449096,7.02104781779843,6.97835669449096,6.99806028986364,59989.051624501,0.0,1.0
2000-03-29,21.38,21.38,21.25,21.25,106500,7.02104781779843,7.02104781779843,6.97835669449096,6.97835669449096,324306.294315196,0.0,1.0
2000-03-30,21.31,21.56,21.31,21.44,40700,6.99806028986364,7.08015860391647,6.99806028986364,7.04075141317111,123936.771630314,0.0,1.0
2000-03-31,21.5,21.5,21.31,21.31,126200,7.06045500854379,7.06045500854379,6.99806028986364,6.99806028986364,384295.345939697,0.0,1.0
2000-04-03,21.25,21.44,21.25,21.44,13900,6.97835669449096,7.04075141317111,6.97835669449096,7.04075141317111,42327.3003848002,0.0,1.0
2000-04-04,21.13,21.38,21.0,21.13,63800,6.9389495037456,7.02104781779843,6.89625838043812,6.9389495037456,194279.263636709,0.0,1.0
2000-04-05,20.94,21.19,20.69,21.19,29400,6.87655478506544,6.95865309911828,6.79445647101261,6.95865309911828,89526.8080081385,0.0,1.0
2000-04-06,20.63,20.94,20.44,20.88,20900,6.77475287563993,6.87655478506544,6.71235815695977,6.85685118969276,63643.2070534046,0.0,1.0
2000-04-07,20.56,20.69,20.5,20.69,5300,6.75176534770513,6.79445647101261,6.73206175233245,6.79445647101261,16139.1864776576,0.0,1.0
2000-04-10,20.38,20.69,20.38,20.44,29600,6.69265456158709,6.79445647101261,6.69265456158709,6.71235815695977,90135.8339129558,0.0,1.0
2000-04-11,20.31,20.5,20.31,20.38,13100,6.6696670336523,6.73206175233245,6.6696670336523,6.69265456158709,39891.1967655311,0.0,1.0
2000-04-12,20.5,20.69,20.31,20.38,25600,6.73206175233245,6.79445647101261,6.6696670336523,6.69265456158709,77955.3158166104,0.0,1.0
2000-04-13,20.69,20.75,20.5,20.5,24500,6.79445647101261,6.81416006638529,6.73206175233245,6.73206175233245,74605.6733401154,0.0,1.0
2000-04-14,21.5,21.5,20.75,20.81,51600,7.06045500854379,7.06045500854379,6.81416006638529,6.83386366175797,157128.683442855,0.0,1.0
2000-04-17,20.69,21.5,20.38,21.5,40300,6.79445647101261,7.06045500854379,6.69265456158709,7.06045500854379,122718.71982068,0.0,1.0
2000-04-18,20.38,20.75,20.31,20.75,29300,6.69265456158709,6.81416006638529,6.6696670336523,6.81416006638529,89222.2950557299,0.0,1.0
2000-04-19,20.31,20.56,20.31,20.31,12100,6.6696670336523,6.75176534770513,6.6696670336523,6.6696670336523,36846.0672414447,0.0,1.0
2000-04-20,20.63,20.63,20.38,20.38,20700,6.77475287563993,6.77475287563993,6.69265456158709,6.69265456158709,63034.1811485873,0.0,1.0
2000-04-24,20.5,20.75,20.31,20.63,5300,6.73206175233245,6.81416006638529,6.6696670336523,6.77475287563993,16139.1864776576,0.0,1.0
2000-04-25,20.75,20.75,20.5,20.5,19900,6.81416006638529,6.81416006638529,6.73206175233245,6.73206175233245,60598.0775293182,0.0,1.0
2000-04-26,20.94,21.38,20.69,20.69,18700,6.87655478506544,7.02104781779843,6.79445647101261,6.79445647101261,56943.9221004147,0.0,1.0
2000-04-27,20.69,20.94,20.69,20.94,11000,6.79445647101261,6.87655478506544,6.79445647101261,6.87655478506544,33496.4247649498,0.0,1.0
2000-04-28,20.81,20.81,20.63,20.69,10100,6.83386366175797,6.83386366175797,6.77475287563993,6.79445647101261,30755.8081932721,0.0,1.0
2000-05-01,21.13,21.13,20.63,20.69,36000,6.9389495037456,6.9389495037456,6.77475287563993,6.79445647101261,109624.662867108,0.0,1.0
2000-05-02,21.0,21.31,20.88,21.13,14300,6.89625838043812,6.99806028986364,6.85685118969276,6.9389495037456,43545.3521944347,0.0,1.0
2000-05-03,20.81,21.19,20.69,21.0,35700,6.83386366175797,6.95865309911828,6.79445647101261,6.89625838043812,108711.124009882,0.0,1.0
2000-05-04,21.19,21.44,20.94,20.94,21400,6.95865309911828,7.04075141317111,6.87655478506544,6.87655478506544,65165.7718154477,0.0,1.0
2000-05-05,21.31,21.31,21.19,21.31,9200,6.99806028986364,6.99806028986364,6.95865309911828,6.99806028986364,28015.1916215944,0.0,1.0
2000-05-08,20.81,21.38,20.75,21.38,16800,6.83386366175797,7.02104781779843,6.81416006638529,7.02104781779843,51158.1760046506,0.0,1.0
2000-05-09,21.13,21.13,20.38,20.69,31500,6.9389495037456,6.9389495037456,6.69265456158709,6.79445647101261,95921.5800087198,0.0,1.0
2000-05-10,20.75,21.13,20.63,21.06,116900,6.81416006638529,6.9389495037456,6.77475287563993,6.9159619758108,355975.641365693,0.0,1.0
2000-05-11,20.75,20.94,20.69,20.88,35900,6.81416006638529,6.87655478506544,6.79445647101261,6.85685118969276,109320.1499147,0.0,1.0
2000-05-12,20.5,20.94,20.5,20.94,73800,6.73206175233245,6.87655478506544,6.73206175233245,6.87655478506544,224730.558877572,0.0,1.0
2000-05-15,20.75,20.75,20.5,20.5,56000,6.81416006638529,6.81416006638529,6.73206175233245,6.73206175233245,170527.253348835,0.0,1.0
2000-05-16,20.63,20.94,20.63,20.88,14800,6.77475287563993,6.87655478506544,6.77475287563993,6.85685118969276,45067.9169564779,0.0,1.0
2000-05-17,20.88,21.38,20.56,20.75,30400,6.85685118969276,7.02104781779843,6.75176534770513,6.81416006638529,92571.9375322249,0.0,1.0
2000-05-18,20.5,21.0,20.38,21.0,24800,6.73206175233245,6.89625838043812,6.69265456158709,6.89625838043812,75519.2121973413,0.0,1.0
2000-05-19,20.13,20.56,20.13,20.56,39800,6.61055624753426,6.75176534770513,6.61055624753426,6.75176534770513,121196.155058636,0.0,1.0
2000-05-22,20.31,20.38,20.13,20.13,20300,6.6696670336523,6.69265456158709,6.61055624753426,6.61055624753426,61816.1293389528,0.0,1.0
2000-05-23,20.63,20.88,20.5,20.56,18600,6.77475287563993,6.85685118969276,6.73206175233245,6.75176534770513,56639.409148006,0.0,1.0
2000-05-24,20.13,20.69,20.0,20.63,48500,6.61055624753426,6.79445647101261,6.56786512422678,6.77475287563993,147688.781918188,0.0,1.0
2000-05-25,20.06,20.38,19.88,20.06,16000,6.58756871959946,6.69265456158709,6.52845793348142,6.58756871959946,48722.0723853815,0.0,1.0
2000-05-26,20.31,20.31,20.06,20.19,18400,6.6696670336523,6.6696670336523,6.58756871959946,6.63025984290694,56030.3832431887,0.0,1.0
2000-05-30,20.75,20.75,20.31,20.31,15900,6.81416006638529,6.81416006638529,6.6696670336523,6.6696670336523,48417.5594329728,0.0,1.0
2000-05-31,20.81,20.88,20.81,20.88,34600,6.83386366175797,6.85685118969276,6.83386366175797,6.85685118969276,105361.481533387,0.0,1.0
2000-06-01,21.75,21.75,21.44,21.5,29100,7.14255332259663,7.14255332259663,7.04075141317111,7.06045500854379,88613.2691509126,0.0,1.0
2000-06-02,21.75,21.94,21.69,21.69,16800,7.14255332259663,7.20494804127678,7.12284972722395,7.12284972722395,51158.1760046506,0.0,1.0
2000-06-05,21.44,21.75,21.44,21.63,70200,7.04075141317111,7.14255332259663,7.04075141317111,7.10314613185127,213768.092590861,0.0,1.0
2000-06-06,21.63,21.69,21.5,21.5,11300,7.10314613185127,7.12284972722395,7.06045500854379,7.06045500854379,34409.9636221757,0.0,1.0
2000-06-07,21.5,21.69,21.38,21.5,14400,7.06045500854379,7.12284972722395,7.02104781779843,7.06045500854379,43849.8651468434,0.0,1.0
2000-06-08,21.56,21.63,21.38,21.44,45200,7.08015860391647,7.10314613185127,7.02104781779843,7.04075141317111,137639.854488703,0.0,1.0
2000-06-09,21.63,21.63,21.5,21.5,5200,7.10314613185127,7.10314613185127,7.06045500854379,7.06045500854379,15834.673525249,0.0,1.0
2000-06-12,21.63,21.63,21.44,21.44,12500,7.10314613185127,7.10314613185127,7.04075141317111,7.04075141317111,38064.1190510793,0.0,1.0
2000-06-13,21.56,21.56,21.38,21.44,33800,7.08015860391647,7.08015860391647,7.02104781779843,7.04075141317111,102925.377914118,0.0,1.0
2000-06-14,21.38,21.69,21.38,21.56,16600,7.02104781779843,7.12284972722395,7.02104781779843,7.08015860391647,50549.1500998333,0.0,1.0
2000-06-15,21.38,21.56,21.19,21.38,39000,7.02104781779843,7.08015860391647,6.95865309911828,7.02104781779843,118760.051439367,0.0,1.0
2000-06-16,21.5,21.5,21.31,21.38,33200,7.06045500854379,7.06045500854379,6.99806028986364,7.02104781779843,101098.300199667,0.0,1.0
2000-06-19,21.31,21.31,21.0,21.0,10900,7.12284972722395,7.12284972722395,7.01923248576738,7.01923248576738,32610.4029841056,0.38,1.0
2000-06-20,21.13,21.19,21.0,21.19,25200,7.06268487734594,7.08273982730528,7.01923248576738,7.08273982730528,75392.8582751801,0.0,1.0
2000-06-21,21.06,21.25,21.0,21.19,11000,7.03928743572672,7.10279477726461,7.01923248576738,7.08273982730528,32909.5809931341,0.0,1.0
2000-06-22,21.06,21.31,21.06,21.13,15600,7.03928743572672,7.12284972722395,7.03928743572672,7.06268487734594,46671.7694084448,0.0,1.0
2000-06-23,20.88,21.0,20.88,21.0,16000,6.97912258584871,7.01923248576738,6.97912258584871,7.01923248576738,47868.4814445588,0.0,1.0
2000-06-26,21.13,21.19,20.56,20.63,20900,7.06268487734594,7.08273982730528,6.87216285273225,6.89556029435148,62528.2038869549,0.0,1.0
2000-06-27,21.06,21.19,21.0,21.19,20600,7.03928743572672,7.08273982730528,7.01923248576738,7.08273982730528,61630.6698598694,0.0,1.0
2000-06-28,21.19,21.19,21.0,21.0,16000,7.08273982730528,7.08273982730528,7.01923248576738,7.01923248576738,47868.4814445587,0.0,1.0
2000-06-29,21.38,22.19,21.13,21.19,43500,7.14624716884317,7.4169889932942,7.06268487734594,7.08273982730528,130142.433927394,0.0,1.0
2000-06-30,21.08,21.69,21.0,21.44,24100,7.04597241904649,7.24986441029974,7.01923248576738,7.16630211880251,72101.9001758667,0.0,1.0
2000-07-03,21.31,21.44,21.06,21.13,6100,7.12284972722395,7.16630211880251,7.03928743572672,7.06268487734594,18249.858550738,0.0,1.0
2000-07-05,21.38,21.5,21.31,21.44,4900,7.14624716884317,7.18635706876184,7.12284972722395,7.16630211880251,14659.7224423961,0.0,1.0
2000-07-06,21.69,21.69,21.31,21.38,13700,7.24986441029974,7.24986441029974,7.12284972722395,7.14624716884317,40987.3872369034,0.0,1.0
2000-07-07,22.13,22.13,21.56,21.56,20300,7.39693404333486,7.39693404333486,7.20641201872118,7.20641201872118,60733.135832784,0.0,1.0
2000-07-10,22.88,23.0,22.25,22.25,43300,7.64762091782656,7.68773081774523,7.43704394325353,7.43704394325353,129544.077909337,0.0,1.0
2000-07-11,22.5,22.88,22.25,22.88,60100,7.52060623475077,7.64762091782656,7.43704394325353,7.64762091782656,179805.983426124,0.0,1.0
2000-07-12,22.0,22.5,21.63,22.38,40800,7.3534816517563,7.52060623475077,7.2298094603404,7.48049633483209,122064.627683625,0.0,1.0
2000-07-13,21.75,21.94,21.63,21.88,41000,7.26991936025907,7.33342670179697,7.2298094603404,7.31337175183763,122662.983701682,0.0,1.0
2000-07-14,22.13,22.13,21.38,21.5,22300,7.39693404333486,7.39693404333486,7.14624716884317,7.18635706876184,66716.6960133538,0.0,1.0
2000-07-17,22.19,22.25,22.0,22.13,30700,7.4169889932942,7.43704394325353,7.3534816517563,7.39693404333486,91847.6487717471,0.0,1.0
2000-07-18,22.13,22.19,21.75,22.06,35900,7.39693404333486,7.4169889932942,7.26991936025907,7.37353660171564,107404.905241229,0.0,1.0
2000-07-19,21.81,22.0,21.69,22.0,15400,7.28997431021841,7.3534816517563,7.24986441029974,7.3534816517563,46073.4133903878,0.0,1.0
2000-07-20,21.94,22.0,21.81,21.81,23700,7.33342670179697,7.3534816517563,7.28997431021841,7.28997431021841,70905.1881397527,0.0,1.0
2000-07-21,22.81,22.81,21.88,21.88,29900,7.62422347620733,7.62422347620733,7.31337175183763,7.31337175183763,89454.2246995192,0.0,1.0
2000-07-24,22.25,22.69,22.13,22.69,26400,7.43704394325353,7.58411357628866,7.39693404333486,7.58411357628866,78982.994383522,0.0,1.0
2000-07-25,22.56,22.56,22.25,22.25,41100,7.5406611847101,7.5406611847101,7.43704394325353,7.43704394325353,122962.16171071,0.0,1.0
2000-07-26,23.13,23.13,22.5,22.5,34800,7.73118320932379,7.73118320932379,7.52060623475077,7.52060623475077,104113.947141915,0.0,1.0
2000-07-27,22.81,23.13,22.81,23.0,15700,7.62422347620733,7.73118320932379,7.62422347620733,7.68773081774523,46970.9474174733,0.0,1.0
2000-07-28,22.38,22.75,22.0,22.75,131400,7.48049633483209,7.604168526248,7.3534816517563,7.604168526248,393119.903863439,0.0,1.0
2000-07-31,23.25,23.25,22.25,22.5,43600,7.77129310924246,7.77129310924246,7.43704394325353,7.52060623475077,130441.611936423,0.0,1.0
2000-08-01,23.75,24.0,23.19,23.25,70300,7.93841769223692,8.02197998373415,7.75123815928312,7.77129310924246,210322.14034703,0.0,1.0
2000-08-02,23.88,23.94,23.81,23.88,36100,7.98187008381548,8.00192503377482,7.95847264219625,7.98187008381548,108003.261259286,0.0,1.0
2000-08-03,23.06,23.75,23.06,23.75,8100,7.70778576770456,7.93841769223692,7.70778576770456,7.93841769223692,24233.4187313079,0.0,1.0
2000-08-04,23.19,23.19,22.88,23.0,18700,7.75123815928312,7.75123815928312,7.64762091782656,7.68773081774523,55946.2876883281,0.0,1.0
2000-08-07,23.25,23.38,22.63,23.0,35300,7.77129310924246,7.81474550082102,7.56405862632933,7.68773081774523,105609.837187058,0.0,1.0
2000-08-08,23.5,23.63,23.25,23.25,30300,7.85485540073969,7.89830779231825,7.77129310924246,7.77129310924246,90650.9367356331,0.0,1.0
2000-08-09,23.0,23.63,22.69,23.44,27200,7.68773081774523,7.89830779231825,7.58411357628866,7.83480045078035,81376.4184557499,0.0,1.0
2000-08-10,22.75,23.38,22.75,23.38,30700,7.604168526248,7.81474550082102,7.604168526248,7.81474550082102,91847.6487717471,0.0,1.0
2000-08-11,23.25,23.31,22.75,22.75,20200,7.77129310924246,7.79134805920179,7.604168526248,7.604168526248,60433.9578237554,0.0,1.0
2000-08-14,23.19,23.5,23.0,23.25,32000,7.75123815928312,7.85485540073969,7.68773081774523,7.77129310924246,95736.9628891176,0.0,1.0
2000-08-15,23.0,23.25,22.94,23.06,11500,7.68773081774523,7.77129310924246,7.66767586778589,7.70778576770456,34405.4710382766,0.0,1.0
2000-08-16,23.13,23.25,23.0,23.0,61900,7.73118320932379,7.77129310924246,7.68773081774523,7.68773081774523,185191.187588637,0.0,1.0
2000-08-17,22.94,23.19,22.75,23.0,19800,7.66767586778589,7.75123815928312,7.604168526248,7.68773081774523,59237.2457876415,0.0,1.0
2000-08-18,22.44,22.94,22.44,22.94,132300,7.50055128479143,7.66767586778589,7.50055128479143,7.66767586778589,395812.505944695,0.0,1.0
2000-08-21,22.38,22.5,22.25,22.5,46600,7.48049633483209,7.52060623475077,7.43704394325353,7.52060623475077,139416.952207277,0.0,1.0
2000-08-22,22.25,22.38,22.25,22.38,78400,7.43704394325353,7.48049633483209,7.43704394325353,7.48049633483209,234555.559078338,0.0,1.0
2000-08-23,22.0,22.31,22.0,22.31,186500,7.3534816517563,7.45709889321287,7.3534816517563,7.45709889321287,557966.986838138,0.0,1.0
2000-08-24,21.88,22.0,21.88,22.0,15200,7.31337175183763,7.3534816517563,7.31337175183763,7.3534816517563,45475.0573723308,0.0,1.0
2000-08-25,21.56,21.88,21.56,21.75,15500,7.20641201872118,7.31337175183763,7.20641201872118,7.26991936025907,46372.5913994163,0.0,1.0
2000-08-28,21.06,21.56,20.81,21.56,124200,7.03928743572672,7.20641201872118,6.95572514422949,7.20641201872118,371579.087213387,0.0,1.0
2000-08-29,20.88,21.06,20.69,21.06,44400,6.97912258584871,7.03928743572672,6.91561524431082,7.03928743572672,132835.036008651,0.0,1.0
2000-08-30,21.0,21.0,20.56,20.88,162800,7.01923248576738,7.01923248576738,6.87216285273225,6.97912258584871,487061.798698386,0.0,1.0
2000-08-31,21.88,21.88,21.0,21.06,20200,7.31337175183763,7.31337175183763,7.01923248576738,7.03928743572672,60433.9578237555,0.0,1.0
2000-09-01,21.44,21.81,21.44,21.75,25800,7.16630211880251,7.28997431021841,7.16630211880251,7.26991936025907,77187.926329351,0.0,1.0
2000-09-05,21.31,21.56,21.06,21.44,46200,7.12284972722395,7.20641201872118,7.03928743572672,7.16630211880251,138220.240171163,0.0,1.0
2000-09-06,21.5,21.5,21.13,21.31,20900,7.18635706876184,7.18635706876184,7.06268487734594,7.12284972722395,62528.2038869549,0.0,1.0
2000-09-07,21.88,21.88,21.44,21.56,10900,7.31337175183763,7.31337175183763,7.16630211880251,7.20641201872118,32610.4029841057,0.0,1.0
2000-09-08,22.0,22.25,21.94,22.0,22300,7.3534816517563,7.43704394325353,7.33342670179697,7.3534816517563,66716.6960133538,0.0,1.0
2000-09-11,22.13,22.25,21.88,22.25,13400,7.39693404333486,7.43704394325353,7.31337175183763,7.43704394325353,40089.853209818,0.0,1.0
2000-09-12,22.19,22.19,22.0,22.13,19400,7.4169889932942,7.4169889932942,7.3534816517563,7.39693404333486,58040.5337515275,0.0,1.0
2000-09-13,22.38,22.38,21.94,22.0,20600,7.48049633483209,7.48049633483209,7.33342670179697,7.3534816517563,61630.6698598694,0.0,1.0
2000-09-14,22.75,22.75,22.5,22.5,17000,7.604168526248,7.604168526248,7.52060623475077,7.52060623475077,50860.2615348437,0.0,1.0
2000-09-15,21.56,22.63,21.56,22.5,34000,7.20641201872118,7.56405862632933,7.20641201872118,7.52060623475077,101720.523069687,0.0,1.0
2000-09-18,21.5,21.75,21.5,21.75,16300,7.3233992268173,7.40855503178029,7.3233992268173,7.40855503178029,47853.4610972319,0.41,1.0
2000-09-19,22.25,22.25,21.5,21.5,11800,7.57886664170628,7.57886664170628,7.3233992268173,7.3233992268173,34642.3828802047,0.0,1.0
2000-09-20,21.88,22.13,21.75,22.13,14200,7.45283605036105,7.53799185532404,7.40855503178029,7.53799185532404,41688.2912626192,0.0,1.0
2000-09-21,21.88,22.25,21.88,21.88,13200,7.45283605036105,7.57886664170628,7.45283605036105,7.45283605036105,38752.4961032798,0.0,1.0
2000-09-22,21.81,22.19,21.63,21.81,72200,7.42899242497141,7.55842924851516,7.36768024539806,7.42899242497141,211964.410504303,0.0,1.0
2000-09-25,21.5,21.81,21.44,21.81,31700,7.3233992268173,7.42899242497141,7.30296183362618,7.42899242497141,93064.7065510584,0.0,1.0
2000-09-26,21.5,21.69,21.5,21.63,28000,7.3233992268173,7.38811763858918,7.3233992268173,7.36768024539806,82202.2644615027,0.0,1.0
2000-09-27,22.5,22.5,21.5,21.5,43400,7.66402244666927,7.66402244666927,7.3233992268173,7.3233992268173,127413.509915329,0.0,1.0
2000-09-28,22.88,22.94,22.38,22.44,40100,7.79345927021302,7.81389666340414,7.62314766028703,7.64358505347815,117725.385889509,0.0,1.0
2000-09-29,22.25,22.88,22.06,22.88,91500,7.57886664170628,7.79345927021302,7.5141482299344,7.79345927021302,268625.257079553,0.0,1.0
2000-10-02,21.5,22.69,21.5,22.63,19800,7.3233992268173,7.72874085844114,7.3233992268173,7.70830346525003,58128.7441549198,0.0,1.0
2000-10-03,21.63,21.69,21.56,21.63,4900,7.36768024539806,7.38811763858918,7.34383662000842,7.36768024539806,14385.396280763,0.0,1.0
2000-10-04,21.81,21.81,21.5,21.56,15000,7.42899242497141,7.42899242497141,7.3233992268173,7.34383662000842,44036.9273900907,0.0,1.0
2000-10-05,21.63,21.81,21.63,21.63,14100,7.36768024539806,7.42899242497141,7.36768024539806,7.36768024539806,41394.7117466853,0.0,1.0
2000-10-06,21.5,21.69,21.5,21.69,47100,7.3233992268173,7.38811763858918,7.3233992268173,7.38811763858918,138275.952004885,0.0,1.0
2000-10-09,21.44,21.63,21.38,21.38,13600,7.30296183362618,7.36768024539806,7.28252444043507,7.28252444043507,39926.8141670156,0.0,1.0
2000-10-10,21.56,21.69,21.25,21.44,29300,7.34383662000842,7.38811763858918,7.23824342185431,7.30296183362618,86018.7981686438,0.0,1.0
2000-10-11,21.56,21.63,21.5,21.63,6200,7.34383662000842,7.36768024539806,7.3233992268173,7.36768024539806,18201.9299879042,0.0,1.0
2000-10-12,21.44,21.56,21.44,21.56,18700,7.30296183362618,7.34383662000842,7.30296183362618,7.34383662000842,54899.3694796465,0.0,1.0
2000-10-13,21.31,21.38,21.13,21.38,24300,7.25868081504543,7.28252444043507,7.19736863547207,7.28252444043507,71339.8223719469,0.0,1.0
2000-10-16,21.38,21.44,21.25,21.44,8900,7.28252444043507,7.30296183362618,7.23824342185431,7.30296183362618,26128.5769181205,0.0,1.0
2000-10-17,21.13,21.38,21.0,21.25,12200,7.19736863547207,7.28252444043507,7.15308761689132,7.23824342185431,35816.7009439405,0.0,1.0
2000-10-18,21.5,21.5,21.0,21.0,12800,7.3233992268173,7.3233992268173,7.15308761689132,7.15308761689132,37578.1780395441,0.0,1.0
2000-10-19,21.69,21.69,21.44,21.5,8900,7.38811763858918,7.38811763858918,7.30296183362618,7.3233992268173,26128.5769181205,0.0,1.0
2000-10-20,21.75,21.88,21.63,21.81,4100,7.40855503178029,7.45283605036105,7.36768024539806,7.42899242497141,12036.7601532915,0.0,1.0
2000-10-23,21.63,21.69,21.5,21.63,10600,7.36768024539806,7.38811763858918,7.3233992268173,7.36768024539806,31119.4286889974,0.0,1.0
2000-10-24,21.56,21.75,21.5,21.69,5100,7.34383662000842,7.40855503178029,7.3233992268173,7.38811763858918,14972.5553126308,0.0,1.0
2000-10-25,21.13,21.5,21.13,21.5,6200,7.19736863547207,7.3233992268173,7.19736863547207,7.3233992268173,18201.9299879042,0.0,1.0
2000-10-26,21.44,21.5,21.0,21.13,27500,7.30296183362618,7.3233992268173,7.15308761689132,7.19736863547207,80734.366881833,0.0,1.0
2000-10-27,21.06,21.44,21.06,21.31,4900,7.17352501008244,7.30296183362618,7.17352501008244,7.25868081504543,14385.396280763,0.0,1.0
2000-10-30,20.81,20.94,20.63,20.94,37900,7.08836920511944,7.1326502237002,7.02705702554609,7.1326502237002,111266.636538963,0.0,1.0
2000-10-31,20.38,20.88,20.31,20.88,28500,6.9419012205831,7.11221283050908,6.91805759519346,7.11221283050908,83670.1620411723,0.0,1.0
2000-11-01,20.13,20.44,20.06,20.44,23300,6.85674541562011,6.96233861377422,6.83290179023047,6.96233861377422,68404.0272126075,0.0,1.0
2000-11-02,20.06,20.13,20.0,20.06,12600,6.83290179023047,6.85674541562011,6.81246439703935,6.83290179023047,36991.0190076762,0.0,1.0
2000-11-03,19.5,19.88,19.25,19.88,125000,6.64215278711337,6.77158961065711,6.55699698215038,6.77158961065711,366974.394917422,0.0,1.0
2000-11-06,19.31,19.63,19.31,19.63,62100,6.57743437534149,6.68643380569412,6.57743437534149,6.68643380569412,182312.879394976,0.0,1.0
2000-11-07,19.5,19.5,19.25,19.25,35200,6.64215278711337,6.64215278711337,6.55699698215038,6.55699698215038,103339.989608746,0.0,1.0
2000-11-08,19.5,19.5,19.38,19.44,88000,6.64215278711337,6.64215278711337,6.60127800073113,6.62171539392225,258349.974021865,0.0,1.0
2000-11-09,19.88,19.88,19.5,19.56,15500,6.77158961065711,6.77158961065711,6.64215278711337,6.66259018030448,45504.8249697604,0.0,1.0
2000-11-10,20.0,20.25,19.94,20.0,18600,6.81246439703935,6.89762020200234,6.79202700384823,6.81246439703935,54605.7899637125,0.0,1.0
2000-11-13,20.25,20.25,19.75,19.88,17200,6.89762020200234,6.89762020200234,6.72730859207636,6.77158961065711,50495.6767406374,0.0,1.0
2000-11-14,20.38,20.38,20.06,20.31,43600,6.9419012205831,6.9419012205831,6.83290179023047,6.91805759519346,128000.668947197,0.0,1.0
2000-11-15,19.69,20.38,19.63,20.25,34100,6.70687119888524,6.9419012205831,6.68643380569412,6.89762020200234,100110.614933473,0.0,1.0
2000-11-16,19.81,20.25,19.81,19.81,21400,6.74774598526748,6.89762020200234,6.74774598526748,6.74774598526748,62826.0164098627,0.0,1.0
2000-11-17,19.56,19.88,19.56,19.88,30600,6.66259018030448,6.77158961065711,6.66259018030448,6.77158961065711,89835.3318757851,0.0,1.0
2000-11-20,19.13,19.56,19.13,19.56,27700,6.51612219576814,6.66259018030448,6.51612219576814,6.66259018030448,81321.5259137008,0.0,1.0
2000-11-21,19.19,19.19,19.13,19.19,56600,6.53655958895926,6.53655958895926,6.51612219576814,6.53655958895926,166166.006018609,0.0,1.0
2000-11-22,19.19,19.19,18.94,19.19,42500,6.53655958895926,6.53655958895926,6.45140378399627,6.53655958895926,124771.294271924,0.0,1.0
2000-11-24,19.13,19.19,19.0,19.19,9600,6.51612219576814,6.53655958895926,6.47184117718738,6.53655958895926,28183.6335296581,0.0,1.0
2000-11-27,19.0,19.19,19.0,19.0,16800,6.47184117718738,6.53655958895926,6.47184117718738,6.47184117718738,49321.3586769016,0.0,1.0
2000-11-28,19.19,19.25,18.94,19.13,59300,6.53655958895926,6.55699698215038,6.45140378399627,6.51612219576814,174092.652948825,0.0,1.0
2000-11-29,19.63,19.63,19.25,19.25,15600,6.68643380569412,6.68643380569412,6.55699698215038,6.55699698215038,45798.4044856944,0.0,1.0
2000-11-30,19.81,19.94,19.56,19.56,34000,6.74774598526748,6.79202700384823,6.66259018030448,6.66259018030448,99817.0354175389,0.0,1.0
2000-12-01,20.06,20.06,19.69,19.75,19500,6.83290179023047,6.83290179023047,6.70687119888524,6.72730859207636,57248.0056071179,0.0,1.0
2000-12-04,20.25,20.31,19.94,19.94,17200,6.89762020200234,6.91805759519346,6.79202700384823,6.79202700384823,50495.6767406374,0.0,1.0
2000-12-05,20.5,20.5,20.19,20.31,26500,6.98277600696533,6.98277600696533,6.87718280881122,6.91805759519346,77798.5717224936,0.0,1.0
2000-12-06,20.38,20.56,20.38,20.5,14200,6.9419012205831,7.00321340015645,6.9419012205831,6.98277600696533,41688.2912626192,0.0,1.0
2000-12-07,20.06,20.25,20.0,20.25,24200,6.83290179023047,6.89762020200234,6.81246439703935,6.89762020200234,71046.242856013,0.0,1.0
2000-12-08,20.88,20.88,20.13,20.13,39900,7.11221283050908,7.11221283050908,6.85674541562011,6.85674541562011,117138.226857641,0.0,1.0
2000-12-11,20.69,21.13,20.69,20.88,42900,7.04749441873721,7.19736863547207,7.04749441873721,7.11221283050908,125945.612335659,0.0,1.0
2000-12-12,20.81,21.38,20.56,20.75,37400,7.08836920511944,7.28252444043507,7.00321340015645,7.06793181192833,109798.738959293,0.0,1.0
2000-12-13,20.63,20.94,20.63,20.88,32000,7.02705702554609,7.1326502237002,7.02705702554609,7.11221283050908,93945.4450988602,0.0,1.0
2000-12-14,20.56,20.88,20.56,20.63,26200,7.00321340015645,7.11221283050908,7.00321340015645,7.02705702554609,76917.8331746918,0.0,1.0
2000-12-15,21.25,21.88,20.63,20.63,94600,7.23824342185431,7.45283605036105,7.02705702554609,7.02705702554609,277726.222073505,0.0,1.0
2000-12-18,22.75,22.75,20.81,20.81,107200,7.88883377177157,7.88883377177157,7.21611563914577,7.21611563914577,309145.821873786,0.41,1.0
2000-12-19,22.69,23.38,22.56,22.75,76300,7.86802805632953,8.10729378391293,7.82294900620512,7.88883377177157,220035.692247853,0.0,1.0
2000-12-20,22.19,22.69,22.19,22.69,12600,7.69464709431258,7.86802805632953,7.69464709431258,7.86802805632953,36336.1693620308,0.0,1.0
2000-12-21,22.06,22.31,22.0,22.06,15600,7.64956804418817,7.73625852519665,7.62876232874613,7.64956804418817,44987.6382577524,0.0,1.0
2000-12-22,22.5,22.5,21.94,21.94,14300,7.80214329076309,7.80214329076309,7.6079566133041,7.6079566133041,41238.6684029397,0.0,1.0
2000-12-26,22.69,22.81,22.44,22.5,11000,7.86802805632953,7.9096394872136,7.78133757532106,7.80214329076309,31722.052617646,0.0,1.0
2000-12-27,23.0,23.06,22.88,22.88,110500,7.97552425278005,7.99632996822208,7.93391282189598,7.93391282189598,318662.43765908,0.0,1.0
2000-12-28,23.13,23.13,22.81,22.81,20400,8.02060330290446,8.02060330290446,7.9096394872136,7.9096394872136,58829.988490907,0.0,1.0
2000-12-29,22.38,23.13,22.38,23.0,21400,7.76053185987902,8.02060330290446,7.76053185987902,7.97552425278005,61713.8114561476,0.0,1.0
2001-01-02,22.56,22.81,22.5,22.63,30800,7.82294900620512,7.9096394872136,7.80214329076309,7.8472223408875,88821.7473294087,0.0,1.0
2001-01-03,23.31,23.31,22.69,22.69,44900,8.08302044923056,8.08302044923056,7.86802805632953,7.86802805632953,129483.6511393,0.0,1.0
2001-01-04,23.56,23.56,23.19,23.25,74600,8.16971093023904,8.16971093023904,8.04140901834649,8.06221473378853,215133.193206944,0.0,1.0
2001-01-05,23.5,23.56,23.44,23.5,53200,8.148905214797,8.16971093023904,8.12809949935497,8.148905214797,153419.381750797,0.0,1.0
2001-01-08,23.19,23.5,23.13,23.5,39800,8.04140901834649,8.148905214797,8.02060330290446,8.148905214797,114776.154016574,0.0,1.0
2001-01-09,22.94,23.31,22.88,23.06,38300,7.95471853733801,8.08302044923056,7.93391282189598,7.99632996822208,110450.419568713,0.0,1.0
2001-01-10,22.81,23.0,22.56,22.94,16800,7.9096394872136,7.97552425278005,7.82294900620512,7.95471853733801,48448.2258160411,0.0,1.0
2001-01-11,22.5,23.0,22.5,22.94,36400,7.80214329076309,7.97552425278005,7.80214329076309,7.95471853733801,104971.155934756,0.0,1.0
2001-01-12,22.81,23.0,22.5,22.63,17000,7.9096394872136,7.97552425278005,7.80214329076309,7.8472223408875,49024.9904090892,0.0,1.0
2001-01-16,23.0,23.0,22.5,22.94,42400,7.97552425278005,7.97552425278005,7.80214329076309,7.95471853733801,122274.093726199,0.0,1.0
2001-01-17,22.56,22.88,22.5,22.88,41200,7.82294900620512,7.93391282189598,7.80214329076309,7.93391282189598,118813.50616791,0.0,1.0
2001-01-18,22.88,22.88,22.5,22.56,13800,7.93391282189598,7.93391282189598,7.80214329076309,7.82294900620512,39796.7569203194,0.0,1.0
2001-01-19,22.88,23.13,22.5,22.88,17800,7.93391282189598,8.02060330290446,7.80214329076309,7.93391282189598,51332.0487812816,0.0,1.0
2001-01-22,22.75,22.88,22.63,22.88,8000,7.88883377177157,7.93391282189598,7.8472223408875,7.93391282189598,23070.5837219243,0.0,1.0
2001-01-23,22.75,22.81,22.25,22.81,38100,7.88883377177157,7.9096394872136,7.71545280975461,7.9096394872136,109873.654975665,0.0,1.0
2001-01-24,22.5,22.81,22.5,22.75,15200,7.80214329076309,7.9096394872136,7.80214329076309,7.88883377177157,43834.1090716562,0.0,1.0
2001-01-25,22.5,22.69,22.5,22.63,8400,7.80214329076309,7.86802805632953,7.80214329076309,7.8472223408875,24224.1129080205,0.0,1.0
2001-01-26,22.25,22.63,22.25,22.63,71600,7.71545280975461,7.8472223408875,7.71545280975461,7.8472223408875,206481.724311223,0.0,1.0
2001-01-29,22.24,22.35,22.0,22.35,32700,7.71198519051427,7.750129002158,7.62876232874613,7.750129002158,94301.0109633657,0.0,1.0
2001-01-30,22.38,22.39,22.0,22.0,25200,7.76053185987902,7.76399947911936,7.62876232874613,7.62876232874613,72672.3387240616,0.0,1.0
2001-01-31,22.2,22.5,22.12,22.4,40600,7.69811471355291,7.80214329076309,7.6703737596302,7.7674670983597,117083.212388766,0.0,1.0
2001-02-01,22.49,22.6,22.29,22.32,13900,7.79867567152275,7.83681948316648,7.72932328671597,7.73972614443699,40085.1392168435,0.0,1.0
2001-02-02,22.04,22.44,22.0,22.3,28800,7.64263280570749,7.78133757532106,7.62876232874613,7.73279090595631,83054.1013989276,0.0,1.0
2001-02-05,22.41,22.57,22.06,22.14,8600,7.77093471760004,7.82641662544546,7.64956804418817,7.67730899811088,24800.8775010686,0.0,1.0
2001-02-06,22.47,22.59,22.31,22.31,19400,7.79174043304207,7.83335186392614,7.73625852519665,7.73625852519665,55946.1655256665,0.0,1.0
2001-02-07,22.59,22.7,22.34,22.49,21200,7.83335186392614,7.87149567556987,7.74666138291766,7.79867567152275,61137.0468630995,0.0,1.0
2001-02-08,22.29,22.42,22.09,22.42,17000,7.72932328671597,7.77440233684038,7.65997090190918,7.77440233684038,49024.9904090892,0.0,1.0
2001-02-09,21.92,22.55,21.85,22.4,26600,7.60102137482342,7.81948138696479,7.57674804014105,7.7674670983597,76709.6908753984,0.0,1.0
2001-02-12,22.38,22.38,22.0,22.0,18600,7.76053185987902,7.76053185987902,7.62876232874613,7.62876232874613,53639.107153474,0.0,1.0
2001-02-13,22.39,22.6,22.31,22.35,14600,7.76399947911936,7.83681948316648,7.73625852519665,7.750129002158,42103.8152925119,0.0,1.0
2001-02-14,22.5,22.5,22.23,22.49,23000,7.80214329076309,7.80214329076309,7.70851757127393,7.79867567152275,66327.9282005324,0.0,1.0
2001-02-15,22.5,22.55,22.4,22.4,16600,7.80214329076309,7.81948138696479,7.7674670983597,7.7674670983597,47871.461222993,0.0,1.0
2001-02-16,22.4,22.84,22.4,22.5,47300,7.7674670983597,7.92004234493462,7.7674670983597,7.80214329076309,136404.826255878,0.0,1.0
2001-02-20,22.4,22.55,22.05,22.55,24200,7.7674670983597,7.81948138696479,7.64610042494783,7.81948138696479,69788.5157588211,0.0,1.0
2001-02-21,22.49,22.62,22.45,22.52,25300,7.79867567152275,7.84375472164716,7.78480519456139,7.80907852924377,72960.7210205857,0.0,1.0
2001-02-22,22.35,22.56,22.34,22.56,8600,7.750129002158,7.82294900620512,7.74666138291766,7.82294900620512,24800.8775010687,0.0,1.0
2001-02-23,22.4,22.47,22.0,22.47,18500,7.7674670983597,7.79174043304207,7.62876232874613,7.79174043304207,53350.72485695,0.0,1.0
2001-02-26,22.39,22.6,22.2,22.52,19700,7.76399947911936,7.83681948316648,7.69811471355291,7.80907852924377,56811.3124152386,0.0,1.0
2001-02-27,21.94,22.2,21.94,22.15,16800,7.6079566133041,7.69811471355291,7.6079566133041,7.68077661735122,48448.2258160411,0.0,1.0
2001-02-28,22.1,22.12,21.95,22.0,7900,7.66343852114952,7.6703737596302,7.61142423254444,7.62876232874613,22782.2014254003,0.0,1.0
2001-03-01,22.0,22.1,21.76,22.1,20800,7.62876232874613,7.66343852114952,7.54553946697799,7.66343852114952,59983.5176770033,0.0,1.0
2001-03-02,22.08,22.08,22.0,22.08,39600,7.65650328266884,7.65650328266884,7.62876232874613,7.65650328266884,114199.389423525,0.0,1.0
2001-03-05,22.07,22.1,21.92,22.08,20300,7.65303566342851,7.66343852114952,7.60102137482342,7.65650328266884,58541.6061943829,0.0,1.0
2001-03-06,22.15,22.15,22.07,22.07,49300,7.68077661735122,7.68077661735122,7.65303566342851,7.65303566342851,142172.472186359,0.0,1.0
2001-03-07,22.17,22.35,22.13,22.15,16000,7.6877118558319,7.750129002158,7.67384137887054,7.68077661735122,46141.1674438486,0.0,1.0
2001-03-08,22.2,22.2,22.05,22.19,19900,7.69811471355291,7.69811471355291,7.64610042494783,7.69464709431258,57388.0770082868,0.0,1.0
2001-03-09,22.35,22.5,22.2,22.3,22500,7.750129002158,7.80214329076309,7.69811471355291,7.73279090595631,64886.0167179122,0.0,1.0
2001-03-12,22.1,22.5,21.91,22.47,35300,7.66343852114952,7.80214329076309,7.59755375558308,7.79174043304207,101798.950672991,0.0,1.0
2001-03-13,22.8,22.8,22.15,22.25,43800,7.90617186797326,7.90617186797326,7.68077661735122,7.71545280975461,126311.445877536,0.0,1.0
2001-03-14,22.88,23.1,22.7,22.7,57600,7.93391282189598,8.01020044518344,7.87149567556987,7.87149567556987,166108.202797855,0.0,1.0
2001-03-15,23.0,23.0,22.81,22.82,48900,7.97552425278005,7.97552425278005,7.9096394872136,7.91310710645394,141018.943000262,0.0,1.0
2001-03-16,22.9,23.16,22.82,23.16,101600,7.94084806037666,8.03100616062547,7.91310710645394,8.03100616062547,292996.413268439,0.0,1.0
2001-03-19,22.6,22.6,22.34,22.4,34600,7.99286234898174,7.99286234898174,7.90090906532089,7.92212905385801,97832.2865899997,0.45,1.0
2001-03-20,22.65,22.75,22.5,22.5,29200,8.01054567276267,8.04591232032454,7.95749570141988,7.95749570141988,82563.6638273986,0.0,1.0
2001-03-21,22.35,22.72,22.3,22.72,28800,7.90444573007708,8.03530232605598,7.88676240629614,8.03530232605598,81432.6547338726,0.0,1.0
2001-03-22,21.87,22.39,21.69,22.39,56400,7.73468582178012,7.91859238910182,7.67102585616876,7.91859238910182,159472.282187167,0.0,1.0
2001-03-23,22.4,22.4,21.87,21.87,34000,7.92212905385801,7.92212905385801,7.73468582178012,7.73468582178012,96135.7729497107,0.0,1.0
2001-03-26,23.0,23.05,22.45,22.45,80200,8.13432893922921,8.15201226301014,7.93981237763894,7.93981237763894,226767.323251965,0.0,1.0
2001-03-27,23.2,23.25,22.94,22.99,23900,8.20506223435294,8.22274555813387,8.11310895069209,8.13079227447302,67577.793338179,0.0,1.0
2001-03-28,23.25,23.3,22.83,23.2,33300,8.22274555813387,8.2404288819148,8.07420563837403,8.20506223435294,94156.5070360402,0.0,1.0
2001-03-29,23.32,23.5,23.2,23.4,22600,8.24750221142718,8.31116217703854,8.20506223435294,8.27579552947667,63902.0137842194,0.0,1.0
2001-03-30,23.55,23.55,23.15,23.35,29000,8.32884550081947,8.32884550081947,8.187378910572,8.25811220569574,81998.1592806356,0.0,1.0
2001-04-02,23.36,23.55,23.35,23.45,10800,8.26164887045192,8.32884550081947,8.25811220569574,8.2934788532576,30537.2455252022,0.0,1.0
2001-04-03,23.1,23.36,23.0,23.36,16100,8.16969558679107,8.26164887045192,8.13432893922921,8.26164887045192,45523.1160144218,0.0,1.0
2001-04-04,23.04,23.25,23.0,23.2,20900,8.14847559825395,8.22274555813387,8.13432893922921,8.20506223435294,59095.2251367339,0.0,1.0
2001-04-05,23.4,23.4,23.01,23.1,15400,8.27579552947667,8.27579552947667,8.13786560398539,8.16969558679107,43543.8501007513,0.0,1.0
2001-04-06,23.02,23.3,23.0,23.3,23100,8.14140226874158,8.2404288819148,8.13432893922921,8.2404288819148,65315.775151127,0.0,1.0
2001-04-09,23.4,23.46,23.0,23.04,13100,8.27579552947667,8.29701551801379,8.13432893922921,8.14847559825395,37040.5478129768,0.0,1.0
2001-04-10,23.15,23.4,23.12,23.4,29400,8.187378910572,8.27579552947667,8.17676891630345,8.27579552947667,83129.1683741616,0.0,1.0
2001-04-11,23.12,23.25,23.1,23.1,8400,8.17676891630345,8.22274555813387,8.16969558679107,8.16969558679107,23751.1909640462,0.0,1.0
2001-04-12,23.2,23.25,23.1,23.1,21500,8.20506223435294,8.22274555813387,8.16969558679107,8.16969558679107,60791.7387770229,0.0,1.0
2001-04-16,23.2,23.23,23.11,23.22,16800,8.20506223435294,8.2156722286215,8.17323225154726,8.21213556386531,47502.3819280923,0.0,1.0
2001-04-17,22.9,23.2,22.85,23.15,19400,8.09896229166734,8.20506223435294,8.08127896788641,8.187378910572,54853.9410360114,0.0,1.0
2001-04-18,22.9,22.9,22.8,22.9,34200,8.09896229166734,8.09896229166734,8.06359564410547,8.09896229166734,96701.2774964737,0.0,1.0
2001-04-19,22.98,22.99,22.85,22.9,13500,8.12725560971683,8.13079227447302,8.08127896788641,8.09896229166734,38171.5569065028,0.0,1.0
2001-04-20,22.85,22.98,22.8,22.9,8400,8.08127896788641,8.12725560971683,8.06359564410547,8.09896229166734,23751.1909640462,0.0,1.0
2001-04-23,22.78,22.99,22.65,22.98,15000,8.0565223145931,8.13079227447302,8.01054567276267,8.12725560971683,42412.8410072253,0.0,1.0
2001-04-24,22.6,22.83,22.5,22.83,33300,7.99286234898174,8.07420563837403,7.95749570141988,8.07420563837403,94156.5070360402,0.0,1.0
2001-04-25,22.3,22.8,22.1,22.55,50000,7.88676240629614,8.06359564410547,7.81602911117241,7.97517902520081,141376.136690751,0.0,1.0
2001-04-26,22.0,22.45,22.0,22.3,48900,7.78066246361055,7.93981237763894,7.78066246361055,7.88676240629614,138265.861683554,0.0,1.0
2001-04-27,22.0,22.05,21.9,22.04,37800,7.78066246361055,7.79834578739148,7.74529581604868,7.79480912263529,106880.359338208,0.0,1.0
2001-04-30,21.55,22.01,21.52,21.9,40300,7.62151254958215,7.78419912836673,7.61090255531359,7.74529581604868,113949.166172745,0.0,1.0
2001-05-01,21.35,21.49,21.0,21.45,52400,7.55077925445842,7.60029256104503,7.42699598799188,7.58614590202028,148162.191251907,0.0,1.0
2001-05-02,21.37,21.42,21.1,21.35,37100,7.55785258397079,7.57553590775172,7.46236263555375,7.55077925445842,104901.093424537,0.0,1.0
2001-05-03,21.35,21.39,21.1,21.37,16800,7.55077925445842,7.56492591348316,7.46236263555375,7.55785258397079,47502.3819280923,0.0,1.0
2001-05-04,21.61,21.61,21.2,21.36,13500,7.64273253811927,7.64273253811927,7.49772928311562,7.5543159192146,38171.5569065028,0.0,1.0
2001-05-07,21.0,21.62,20.9,21.61,19900,7.42699598799188,7.64626920287545,7.39162934043002,7.64273253811927,56267.7024029189,0.0,1.0
2001-05-08,21.45,21.45,20.8,21.1,31000,7.58614590202028,7.58614590202028,7.35626269286815,7.46236263555375,87653.2047482656,0.0,1.0
2001-05-09,21.2,21.45,21.17,21.45,17600,7.49772928311562,7.58614590202028,7.48711928884706,7.58614590202028,49764.4001151443,0.0,1.0
2001-05-10,21.4,21.4,21.0,21.2,39800,7.56846257823935,7.56846257823935,7.42699598799188,7.49772928311562,112535.404805838,0.0,1.0
2001-05-11,21.02,21.4,21.02,21.4,17900,7.43406931750426,7.56846257823935,7.43406931750426,7.56846257823935,50612.6569352888,0.0,1.0
2001-05-14,21.2,21.2,21.01,21.12,9800,7.49772928311562,7.49772928311562,7.43053265274807,7.46943596506612,27709.7227913872,0.0,1.0
2001-05-15,21.25,21.25,21.15,21.2,16700,7.51541260689655,7.51541260689655,7.48004595933468,7.49772928311562,47219.6296547108,0.0,1.0
2001-05-16,21.23,21.27,21.15,21.25,60200,7.50833927738418,7.52248593640892,7.48004595933468,7.51541260689655,170216.868575664,0.0,1.0
2001-05-17,21.21,21.25,21.2,21.25,31200,7.5012659478718,7.51541260689655,7.49772928311562,7.51541260689655,88218.7092950287,0.0,1.0
2001-05-18,21.22,21.25,21.2,21.24,33200,7.50480261262799,7.51541260689655,7.49772928311562,7.51187594214036,93873.7547626587,0.0,1.0
2001-05-21,21.3,21.4,21.21,21.3,29100,7.53309593067748,7.56846257823935,7.5012659478718,7.53309593067748,82280.9115540171,0.0,1.0
2001-05-22,21.55,21.98,21.0,21.2,77500,7.62151254958215,7.77358913409817,7.42699598799188,7.49772928311562,219133.011870664,0.0,1.0
2001-05-23,21.4,21.88,21.25,21.35,38800,7.56846257823935,7.7382224865363,7.51541260689655,7.55077925445842,109707.882072023,0.0,1.0
2001-05-24,21.89,21.89,21.36,21.4,43500,7.74175915129249,7.74175915129249,7.5543159192146,7.56846257823935,122997.238920953,0.0,1.0
2001-05-25,21.75,21.95,21.42,21.72,50400,7.69224584470588,7.76297913982961,7.57553590775172,7.68163585043732,142507.145784277,0.0,1.0
2001-05-29,21.61,22.25,21.5,22.25,42900,7.64273253811927,7.86907908251521,7.60382922580121,7.86907908251521,121300.725280664,0.0,1.0
2001-05-30,21.65,21.91,21.65,21.65,20700,7.65687919714401,7.74883248080487,7.65687919714401,7.65687919714401,58529.7205899709,0.0,1.0
2001-05-31,21.7,21.74,21.6,21.73,44100,7.67456252092495,7.68870917994969,7.63919587336308,7.68517251519351,124693.752561242,0.0,1.0
2001-06-01,21.68,21.73,21.46,21.73,54500,7.66748919141257,7.68517251519351,7.58968256677647,7.68517251519351,154099.988992919,0.0,1.0
2001-06-04,21.4,21.73,21.3,21.65,37900,7.56846257823935,7.68517251519351,7.53309593067748,7.65687919714401,107163.111611589,0.0,1.0
2001-06-05,21.5,21.7,21.31,21.5,75800,7.60382922580121,7.67456252092495,7.53663259543367,7.60382922580121,214326.223223179,0.0,1.0
2001-06-06,21.3,21.65,21.3,21.6,29200,7.53309593067748,7.65687919714401,7.53309593067748,7.63919587336308,82563.6638273986,0.0,1.0
2001-06-07,21.4,21.5,21.25,21.38,33800,7.56846257823935,7.60382922580121,7.51541260689655,7.56138924872698,95570.2684029477,0.0,1.0
2001-06-08,21.4,21.54,21.4,21.43,17800,7.56846257823935,7.61797588482596,7.56846257823935,7.57907257250791,50329.9046619073,0.0,1.0
2001-06-11,21.45,21.62,21.3,21.3,26900,7.58614590202028,7.64626920287545,7.53309593067748,7.53309593067748,76060.3615396241,0.0,1.0
2001-06-12,22.0,22.0,21.4,21.45,29600,7.78066246361055,7.78066246361055,7.56846257823935,7.58614590202028,83694.6729209246,0.0,1.0
2001-06-13,22.65,22.75,21.91,22.1,45700,8.01054567276267,8.04591232032454,7.74883248080487,7.81602911117241,129217.788935347,0.0,1.0
2001-06-14,22.2,22.55,22.05,22.55,30700,7.85139575873428,7.97517902520081,7.79834578739148,7.97517902520081,86804.9479281211,0.0,1.0
2001-06-15,22.35,22.8,22.19,22.8,87700,7.90444573007708,8.06359564410547,7.84785909397809,8.06359564410547,247973.743755577,0.0,1.0
2001-06-18,21.38,22.15,21.38,22.0,43300,7.72053916275537,7.99859412792476,7.72053916275537,7.94442757626839,119907.946904269,0.45,1.0
2001-06-19,21.07,21.63,21.07,21.38,74800,7.60859495599886,7.81081674884933,7.60859495599886,7.72053916275537,207138.901349638,0.0,1.0
2001-06-20,21.6,21.62,21.17,21.17,62400,7.79998343851806,7.80720564540557,7.64470599043645,7.64470599043645,172800.366901302,0.0,1.0
2001-06-21,21.59,21.61,21.51,21.6,36500,7.7963723350743,7.80359454196181,7.76748350752423,7.79998343851806,101077.137690665,0.0,1.0
2001-06-22,21.51,21.8,21.5,21.7,28400,7.76748350752423,7.87220550739322,7.76387240408047,7.83609447295564,78646.3208332849,0.0,1.0
2001-06-25,21.35,21.68,21.35,21.63,31100,7.7097058524241,7.82887226606812,7.7097058524241,7.81081674884933,86123.2597857451,0.0,1.0
2001-06-26,21.46,21.5,21.45,21.45,52300,7.74942799030544,7.76387240408047,7.74581688686168,7.74581688686168,144831.076745803,0.0,1.0
2001-06-27,21.7,21.88,21.55,21.65,55600,7.83609447295564,7.90109433494329,7.78192792129926,7.81803895573685,153969.557687699,0.0,1.0
2001-06-28,21.9,21.95,21.68,21.78,31000,7.90831654183081,7.9263720590496,7.82887226606812,7.86498330050571,85846.3361208391,0.0,1.0
2001-06-29,22.6,22.65,21.97,21.97,102900,8.16109378289389,8.17914930011268,7.93359426593711,7.93359426593711,284954.451188205,0.0,1.0
2001-07-02,22.53,22.6,22.2,22.5,34300,8.13581605878758,8.16109378289389,8.01664964514356,8.12498274845631,94984.817062735,0.0,1.0
2001-07-03,22.56,22.6,22.51,22.59,19400,8.14664936911886,8.16109378289389,8.12859385190007,8.15748267945013,53723.190991751,0.0,1.0
2001-07-05,22.48,22.59,22.4,22.59,11900,8.11776054156879,8.15748267945013,8.08887171401872,8.15748267945013,32953.916123806,0.0,1.0
2001-07-06,22.55,22.59,22.45,22.45,10200,8.1430382656751,8.15748267945013,8.10692723123752,8.10692723123752,28246.2138204051,0.0,1.0
2001-07-09,21.94,22.58,21.8,22.55,75900,7.92276095560584,8.15387157600637,7.87220550739322,8.1430382656751,210185.061663603,0.0,1.0
2001-07-10,21.7,21.9,21.65,21.9,13800,7.83609447295564,7.90831654183081,7.81803895573685,7.90831654183081,38215.4657570187,0.0,1.0
2001-07-11,21.63,21.8,21.55,21.75,43800,7.81081674884933,7.87220550739322,7.78192792129926,7.85414999017443,121292.565228799,0.0,1.0
2001-07-12,21.95,21.95,21.63,21.7,39600,7.9263720590496,7.9263720590496,7.81081674884933,7.83609447295564,109661.771302749,0.0,1.0
2001-07-13,21.92,22.05,21.75,21.95,17500,7.91553874871832,7.96248309348718,7.85414999017443,7.9263720590496,48461.6413585383,0.0,1.0
2001-07-16,21.77,21.97,21.77,21.92,15100,7.86137219706195,7.93359426593711,7.86137219706195,7.91553874871832,41815.4734007959,0.0,1.0
2001-07-17,22.15,22.15,21.75,21.8,17100,7.99859412792476,7.99859412792476,7.85414999017443,7.87220550739322,47353.9466989145,0.0,1.0
2001-07-18,21.7,22.2,21.6,22.2,26300,7.83609447295564,8.01664964514356,7.79998343851806,8.01664964514356,72830.9238702603,0.0,1.0
2001-07-19,21.73,21.8,21.7,21.8,33400,7.84692778328691,7.87220550739322,7.83609447295564,7.87220550739322,92492.5040785816,0.0,1.0
2001-07-20,21.73,21.75,21.6,21.75,15700,7.84692778328691,7.85414999017443,7.79998343851806,7.85414999017443,43477.0153902315,0.0,1.0
2001-07-23,21.56,21.8,21.56,21.7,21000,7.78553902474302,7.87220550739322,7.78553902474302,7.83609447295564,58153.9696302459,0.0,1.0
2001-07-24,21.73,21.74,21.55,21.6,16400,7.84692778328691,7.85053888673067,7.78192792129926,7.79998343851806,45415.481044573,0.0,1.0
2001-07-25,21.75,22.0,21.61,21.7,91700,7.85414999017443,7.94442757626839,7.80359454196181,7.83609447295564,253939.00071874,0.0,1.0
2001-07-26,22.5,22.5,21.79,21.85,46100,8.12498274845631,8.12498274845631,7.86859440394946,7.89026102461201,127661.809521635,0.0,1.0
2001-07-27,22.45,22.5,22.35,22.5,31500,8.10692723123752,8.12498274845631,8.07081619679993,8.12498274845631,87230.9544453688,0.0,1.0
2001-07-30,22.41,22.48,22.4,22.4,63400,8.09248281746248,8.11776054156879,8.08887171401872,8.08887171401872,175569.603550361,0.0,1.0
2001-07-31,22.38,22.46,22.37,22.43,75700,8.08164950713121,8.11053833468127,8.07803840368745,8.09970502435,209631.214333791,0.0,1.0
2001-08-01,22.38,22.45,22.3,22.38,59200,8.08164950713121,8.10692723123752,8.05276067958114,8.08164950713121,163938.809624312,0.0,1.0
2001-08-02,22.15,22.39,22.1,22.38,21000,7.99859412792476,8.08526061057497,7.98053861070597,8.08164950713121,58153.9696302459,0.0,1.0
2001-08-03,22.21,22.39,22.0,22.2,45300,8.02026074858732,8.08526061057497,7.94442757626839,8.01664964514356,125446.420202388,0.0,1.0
2001-08-06,22.36,22.44,22.3,22.3,38900,8.07442730024369,8.10331612779376,8.05276067958114,8.05276067958114,107723.305648408,0.0,1.0
2001-08-07,22.5,22.54,22.41,22.46,103900,8.12498274845631,8.13942716223134,8.09248281746248,8.11053833468127,287723.687837264,0.0,1.0
2001-08-08,22.46,22.59,22.35,22.53,20800,8.11053833468127,8.15748267945013,8.07081619679993,8.13581605878758,57600.1223004341,0.0,1.0
2001-08-09,22.95,22.95,22.38,22.58,35300,8.28748240342543,8.28748240342543,8.08164950713121,8.15387157600637,97754.0537117943,0.0,1.0
2001-08-10,22.6,22.95,22.6,22.95,98900,8.16109378289389,8.28748240342543,8.16109378289389,8.28748240342543,273877.504591968,0.0,1.0
2001-08-13,22.5,22.65,22.45,22.65,17600,8.12498274845631,8.17914930011268,8.10692723123752,8.17914930011268,48738.5650234442,0.0,1.0
2001-08-14,22.75,22.75,22.55,22.6,134200,8.21526033455027,8.21526033455027,8.1430382656751,8.16109378289389,371631.558303762,0.0,1.0
2001-08-15,23.03,23.03,22.8,22.85,67100,8.3163712309755,8.3163712309755,8.23331585176906,8.25137136898785,185815.779151881,0.0,1.0
2001-08-16,23.35,23.5,23.01,23.1,101000,8.43192654117577,8.48609309283214,8.30914902408798,8.34164895508181,279692.901554992,0.0,1.0
2001-08-17,23.25,23.34,23.04,23.25,23000,8.39581550673818,8.42831543773201,8.31998233441926,8.39581550673818,63692.4429283646,0.0,1.0
2001-08-20,23.4,23.4,23.25,23.3,22400,8.44998205839456,8.44998205839456,8.39581550673818,8.41387102395698,62030.900938929,0.0,1.0
2001-08-21,23.53,23.64,23.27,23.35,33500,8.49692640316342,8.53664854104476,8.4030377136257,8.43192654117577,92769.4277434875,0.0,1.0
2001-08-22,23.34,23.6,23.2,23.6,26600,8.42831543773201,8.52220412726973,8.37775998951939,8.52220412726973,73661.6948649781,0.0,1.0
2001-08-23,23.4,23.5,23.3,23.44,26400,8.44998205839456,8.48609309283214,8.41387102395698,8.46442647216959,73107.8475351663,0.0,1.0
2001-08-24,23.45,23.65,23.4,23.45,33500,8.46803757561335,8.54025964448852,8.44998205839456,8.46803757561335,92769.4277434875,0.0,1.0
2001-08-27,23.31,23.55,23.31,23.46,33800,8.41748212740073,8.50414861005093,8.41748212740073,8.47164867905711,93600.1987382054,0.0,1.0
2001-08-28,23.32,23.5,23.31,23.45,18300,8.42109323084449,8.48609309283214,8.41748212740073,8.46803757561335,50677.0306777857,0.0,1.0
2001-08-29,23.45,23.5,23.19,23.42,30600,8.46803757561335,8.48609309283214,8.37414888607563,8.45720426528208,84738.6414612155,0.0,1.0
2001-08-30,23.05,23.5,23.05,23.5,44900,8.32359343786302,8.48609309283214,8.32359343786302,8.48609309283214,124338.725542764,0.0,1.0
2001-08-31,22.1,23.25,22.1,23.15,30200,7.98053861070597,8.39581550673818,7.98053861070597,8.3597044723006,83630.9468015918,0.0,1.0
2001-09-04,22.05,22.3,21.8,21.9,38800,7.96248309348718,8.05276067958114,7.87220550739322,7.90831654183081,107446.381983502,0.0,1.0
2001-09-05,21.9,22.15,21.5,22.05,38700,7.90831654183081,7.99859412792476,7.76387240408047,7.96248309348718,107169.458318596,0.0,1.0
2001-09-06,21.8,21.92,21.5,21.9,24300,7.87220550739322,7.91553874871832,7.76387240408047,7.90831654183081,67292.4505721417,0.0,1.0
2001-09-07,21.62,21.85,21.51,21.83,19900,7.80720564540557,7.89026102461201,7.76748350752423,7.8830388177245,55107.8093162807,0.0,1.0
2001-09-10,21.75,21.84,21.55,21.72,46000,7.85414999017443,7.88664992116826,7.78192792129926,7.84331667984315,127384.885856729,0.0,1.0
2001-09-17,20.75,21.66,20.56,21.3,43500,7.65553930076772,7.99127620504235,7.5854403866884,7.8584572099447,117904.822186659,0.45,1.0
2001-09-18,21.57,21.85,20.85,20.9,76200,7.95807145626794,8.06137511912167,7.69243346607263,7.71088054872508,206536.723002838,0.0,1.0
2001-09-19,21.5,21.65,21.25,21.65,33400,7.93224554055451,7.98758678851186,7.84001012729224,7.98758678851186,90529.2197938947,0.0,1.0
2001-09-20,20.99,21.6,20.75,21.6,26700,7.74408529749949,7.96913970585941,7.65553930076772,7.96913970585941,72369.1667214667,0.0,1.0
2001-09-21,20.19,20.8,20.08,20.8,31200,7.44893197506026,7.67398638342017,7.40834839322486,7.67398638342017,84566.2172925004,0.0,1.0
2001-09-24,20.6,20.6,20.0,20.6,30000,7.60019805281036,7.60019805281036,7.37883306098094,7.60019805281036,81313.6704735582,0.0,1.0
2001-09-25,21.0,21.05,20.6,20.7,44600,7.74777471402998,7.76622179668244,7.60019805281036,7.63709221811527,120886.323437356,0.0,1.0
2001-09-26,21.35,21.6,21.15,21.6,42800,7.87690429259715,7.96913970585941,7.80311596198734,7.96913970585941,116007.503208943,0.0,1.0
2001-09-27,21.5,21.54,21.35,21.45,55900,7.93224554055451,7.94700320667647,7.87690429259715,7.91379845790205,151514.472649063,0.0,1.0
2001-09-28,21.9,21.9,21.32,21.5,67600,8.07982220177412,8.07982220177412,7.86583604300568,7.93224554055451,183226.804133751,0.0,1.0
2001-10-01,21.74,21.95,21.55,21.95,23500,8.02079153728628,8.09826928442658,7.95069262320696,8.09826928442658,63695.7085376205,0.0,1.0
2001-10-02,21.1,21.7,21.0,21.7,40500,7.78466887933489,8.00603387116432,7.74777471402998,8.00603387116432,109773.455139303,0.0,1.0
2001-10-03,21.25,21.25,20.8,21.25,33200,7.84001012729224,7.84001012729224,7.67398638342017,7.84001012729224,89987.1286574044,0.0,1.0
2001-10-04,21.68,21.73,21.05,21.73,38500,7.99865503810333,8.01710212075579,7.76622179668244,8.01710212075579,104352.5437744,0.0,1.0
2001-10-05,21.1,21.73,21.08,21.73,19800,7.78466887933489,8.01710212075579,7.77729004627391,8.01710212075579,53667.0225125483,0.0,1.0
2001-10-08,21.1,21.3,20.87,21.3,14900,7.78466887933489,7.8584572099447,7.69981229913361,7.8584572099447,40385.7896685338,0.0,1.0
2001-10-09,20.87,21.35,20.87,21.35,20000,7.69981229913361,7.87690429259715,7.69981229913361,7.87690429259715,54209.1136490387,0.0,1.0
2001-10-10,21.1,21.16,20.93,20.98,21400,7.78466887933489,7.80680537851783,7.72194879831655,7.740395880969,58003.7516044714,0.0,1.0
2001-10-11,21.7,21.7,21.0,21.0,34100,8.00603387116432,8.00603387116432,7.74777471402998,7.74777471402998,92426.538771611,0.0,1.0
2001-10-12,21.6,21.75,21.4,21.6,20500,7.96913970585941,8.02448095381677,7.8953513752496,7.96913970585941,55564.3414902647,0.0,1.0
2001-10-15,21.59,21.7,21.5,21.7,20600,7.96545028932892,8.00603387116432,7.93224554055451,8.00603387116432,55835.3870585099,0.0,1.0
2001-10-16,21.59,21.64,21.51,21.52,15100,7.96545028932892,7.98389737198137,7.935934957085,7.93962437361549,40927.8808050243,0.0,1.0
2001-10-17,21.32,21.6,21.25,21.6,20500,7.86583604300568,7.96913970585941,7.84001012729224,7.96913970585941,55564.3414902647,0.0,1.0
2001-10-18,21.27,21.6,21.25,21.27,37400,7.84738896035322,7.96913970585941,7.84001012729224,7.84738896035322,101371.042523703,0.0,1.0
2001-10-19,21.49,21.49,21.18,21.3,26400,7.92855612402402,7.92855612402402,7.81418421157881,7.8584572099447,71556.0300167311,0.0,1.0
2001-10-22,21.4,21.5,21.24,21.35,12700,7.8953513752496,7.93224554055451,7.83632071076175,7.87690429259715,34422.7871671396,0.0,1.0
2001-10-23,21.1,21.4,21.1,21.4,14700,7.78466887933489,7.8953513752496,7.78466887933489,7.8953513752496,39843.6985320435,0.0,1.0
2001-10-24,21.2,21.3,20.91,21.3,26200,7.82156304463979,7.8584572099447,7.71456996525557,7.8584572099447,71013.9388802408,0.0,1.0
2001-10-25,21.33,21.5,21.12,21.2,25400,7.86952545953617,7.93224554055451,7.79204771239587,7.82156304463979,68845.5743342792,0.0,1.0
2001-10-26,21.04,21.46,20.9,21.33,28500,7.76253238015194,7.91748787443254,7.71088054872508,7.86952545953617,77247.9869498802,0.0,1.0
2001-10-29,20.52,20.94,20.5,20.94,28100,7.57068272056644,7.72563821484704,7.56330388750546,7.72563821484704,76163.8046768994,0.0,1.0
2001-10-30,20.69,20.8,20.5,20.8,24100,7.63340280158478,7.67398638342017,7.56330388750546,7.67398638342017,65321.9819470917,0.0,1.0
2001-10-31,20.9,20.96,20.55,20.68,32800,7.71088054872508,7.73301704790802,7.58175097015791,7.62971338505429,88902.9463844235,0.0,1.0
2001-11-01,20.9,21.0,20.65,20.65,38600,7.71088054872508,7.74777471402998,7.61864513546282,7.61864513546282,104623.589342645,0.0,1.0
2001-11-02,20.75,21.0,20.7,21.0,16900,7.65553930076772,7.74777471402998,7.63709221811527,7.74777471402998,45806.7010334377,0.0,1.0
2001-11-05,20.61,20.8,20.55,20.75,21000,7.60388746934085,7.67398638342017,7.58175097015791,7.65553930076772,56919.5693314907,0.0,1.0
2001-11-06,20.96,20.98,20.61,20.61,51900,7.73301704790802,7.740395880969,7.60388746934085,7.60388746934085,140672.649919256,0.0,1.0
2001-11-07,21.31,21.69,20.85,21.69,68700,7.86214662647519,8.00234445463382,7.69243346607263,8.00234445463382,186208.305384448,0.0,1.0
2001-11-08,21.47,21.6,21.4,21.51,24400,7.92117729096303,7.96913970585941,7.8953513752496,7.935934957085,66135.1186518273,0.0,1.0
2001-11-09,21.42,21.65,21.42,21.6,28300,7.90273020831058,7.98758678851186,7.90273020831058,7.96913970585941,76705.8958133899,0.0,1.0
2001-11-12,21.7,21.75,21.5,21.52,27900,8.00603387116432,8.02448095381677,7.93224554055451,7.93962437361549,75621.713540409,0.0,1.0
2001-11-13,21.84,22.0,21.62,21.7,42600,8.05768570259118,8.11671636707903,7.97651853892039,8.00603387116432,115465.412072453,0.0,1.0
2001-11-14,21.87,22.0,21.75,21.98,35100,8.06875395218265,8.11671636707903,8.02448095381677,8.10933753401805,95136.994454063,0.0,1.0
2001-11-15,21.75,21.97,21.75,21.97,32500,8.02448095381677,8.10564811748756,8.02448095381677,8.10564811748756,88089.8096796879,0.0,1.0
2001-11-16,21.96,22.04,21.75,21.9,19700,8.10195870095707,8.13147403320099,8.02448095381677,8.07982220177412,53395.9769443032,0.0,1.0
2001-11-19,22.4,23.0,22.21,22.21,53000,8.26429302829865,8.48565802012808,8.19419411421933,8.19419411421933,143654.151169953,0.0,1.0
2001-11-20,22.25,22.65,22.25,22.55,16300,8.20895178034129,8.35652844156091,8.20895178034129,8.31963427625601,44180.4276239666,0.0,1.0
2001-11-21,22.35,22.5,22.35,22.5,14800,8.2458459456462,8.30118719360355,8.2458459456462,8.30118719360355,40114.7441002886,0.0,1.0
2001-11-23,22.49,22.65,22.45,22.65,4500,8.29749777707306,8.35652844156091,8.2827401109511,8.35652844156091,12197.0505710337,0.0,1.0
2001-11-26,22.74,22.74,22.39,22.39,32600,8.38973319033532,8.38973319033532,8.26060361176816,8.26060361176816,88360.8552479332,0.0,1.0
2001-11-27,22.95,23.18,22.75,22.75,24300,8.46721093747562,8.5520675176769,8.39342260686582,8.39342260686582,65864.0730835821,0.0,1.0
2001-11-28,23.36,23.56,22.9,23.56,30400,8.61847701522573,8.69226534583554,8.44876385482317,8.69226534583554,82397.8527465389,0.0,1.0
2001-11-29,23.9,23.9,23.3,23.36,33500,8.81770550787222,8.81770550787222,8.59634051604279,8.61847701522573,90800.2653621399,0.0,1.0
2001-11-30,23.9,23.99,23.37,23.7,39800,8.81770550787222,8.85091025664663,8.62216643175622,8.74391717726241,107876.136161587,0.0,1.0
2001-12-03,23.87,23.97,23.74,23.97,26200,8.80663725828075,8.84353142358565,8.75867484338437,8.84353142358565,71013.9388802407,0.0,1.0
2001-12-04,23.71,23.77,23.65,23.77,15400,8.7476065937929,8.76974309297584,8.72547009460996,8.76974309297584,41741.0175097598,0.0,1.0
2001-12-05,23.68,23.7,23.5,23.6,16400,8.73653834420143,8.74391717726241,8.6701288466526,8.7070230119575,44451.4731922118,0.0,1.0
2001-12-06,23.65,23.8,23.46,23.8,34100,8.72547009460996,8.78081134256731,8.65537118053064,8.78081134256731,92426.538771611,0.0,1.0
2001-12-07,23.65,23.7,23.53,23.7,15200,8.72547009460996,8.74391717726241,8.68119709624407,8.74391717726241,41198.9263732694,0.0,1.0
2001-12-10,23.71,24.0,23.66,23.73,89100,8.7476065937929,8.85459967317712,8.72915951114045,8.75498542685388,241501.601306468,0.0,1.0
2001-12-11,23.84,23.95,23.67,23.77,28100,8.79556900868928,8.83615259052467,8.73284892767094,8.76974309297584,76163.8046768994,0.0,1.0
2001-12-12,23.88,24.25,23.72,23.94,34800,8.81032667481124,8.94683508643939,8.75129601032339,8.83246317399418,94323.8577493274,0.0,1.0
2001-12-13,23.4,24.1,23.4,23.92,59200,8.63323468134769,8.89149383848203,8.63323468134769,8.8250843409332,160458.976401155,0.0,1.0
2001-12-14,23.23,23.4,23.16,23.2,65700,8.73653834420143,8.80047340741771,8.71021214170061,8.72525568598679,174692.874897409,0.45,1.0
2001-12-17,23.4,23.4,22.97,23.3,23300,8.80047340741771,8.80047340741771,8.63875530634123,8.76286454670225,61953.4853136931,0.0,1.0
2001-12-18,23.7,23.74,23.45,23.55,39300,8.91329998956409,8.92834353385027,8.81927783777544,8.8568866984909,104496.651194341,0.0,1.0
2001-12-19,23.46,23.6,23.34,23.6,32800,8.82303872384699,8.87569112884863,8.77790809098843,8.87569112884863,87213.4900553276,0.0,1.0
2001-12-20,23.0,23.45,23.0,23.42,27200,8.65003796455587,8.81927783777544,8.65003796455587,8.8079951795608,72323.381997101,0.0,1.0
2001-12-21,22.97,23.12,22.76,23.12,62700,8.63875530634123,8.69516859741442,8.55977669883876,8.69516859741442,166716.031294788,0.0,1.0
2001-12-24,23.25,23.25,23.07,23.07,15100,8.74406011634452,8.74406011634452,8.67636416705669,8.67636416705669,40150.1127998612,0.0,1.0
2001-12-26,23.44,23.49,23.3,23.35,31500,8.81551695170389,8.83432138206162,8.76286454670225,8.78166897705998,83756.8578275251,0.0,1.0
2001-12-27,23.4,23.6,23.3,23.54,24600,8.80047340741771,8.87569112884863,8.76286454670225,8.85312581241935,65410.1175414957,0.0,1.0
2001-12-28,23.08,23.42,22.97,23.42,34700,8.68012505312824,8.8079951795608,8.63875530634123,8.8079951795608,92265.4910036545,0.0,1.0
2001-12-31,23.07,23.3,22.96,23.25,20300,8.67636416705669,8.76286454670225,8.63499442026968,8.74406011634452,53976.6417110717,0.0,1.0
2002-01-02,22.88,23.07,22.56,23.07,27800,8.60490733169732,8.67636416705669,8.48455897740784,8.67636416705669,73918.7507176253,0.0,1.0
2002-01-03,22.97,23.09,22.71,23.09,103900,8.63875530634123,8.68388593919978,8.54097226848103,8.68388593919978,276264.683437456,0.0,1.0
2002-01-04,22.8,22.97,22.6,22.97,31600,8.57482024312495,8.63875530634123,8.49960252169403,8.63875530634123,84022.7526142791,0.0,1.0
2002-01-07,22.41,22.85,22.41,22.85,40700,8.42814568633465,8.59362467348268,8.42814568633465,8.59362467348268,108219.178208897,0.0,1.0
2002-01-08,22.5,22.5,22.09,22.5,57000,8.46199366097857,8.46199366097857,8.30779733204518,8.46199366097857,151560.028449807,0.0,1.0
2002-01-09,22.73,22.8,22.5,22.5,165200,8.54849404062413,8.57482024312495,8.46199366097857,8.46199366097857,439258.187717687,0.0,1.0
2002-01-10,22.75,22.9,22.6,22.75,45100,8.55601581276722,8.61242910384041,8.49960252169403,8.55601581276722,119918.548826076,0.0,1.0
2002-01-11,22.61,23.0,22.61,22.85,51400,8.50336340776557,8.65003796455587,8.50336340776557,8.59362467348268,136669.920391581,0.0,1.0
2002-01-14,23.5,23.85,22.7,22.71,71500,8.83808226813317,8.96971328063728,8.53721138240949,8.54097226848103,190114.772529144,0.0,1.0
2002-01-15,23.81,23.85,23.05,23.45,28500,8.9546697363511,8.96971328063728,8.6688423949136,8.81927783777544,75780.0142249036,0.0,1.0
2002-01-16,23.44,23.88,23.44,23.75,51400,8.81551695170389,8.98099593885192,8.81551695170389,8.93210441992182,136669.920391581,0.0,1.0
2002-01-17,23.98,23.98,23.4,23.54,9800,9.01860479956738,9.01860479956738,8.80047340741771,8.85312581241935,26057.6891018967,0.0,1.0
2002-01-18,23.15,24.15,23.15,24.0,21900,8.70645125562906,9.08253986278366,8.70645125562906,9.02612657171047,58230.9582991365,0.0,1.0
2002-01-22,22.78,23.21,22.6,23.11,31300,8.56729847098186,8.72901657205833,8.49960252169403,8.69140771134287,83225.0682540169,0.0,1.0
2002-01-23,23.0,23.0,22.75,23.0,58000,8.65003796455587,8.65003796455587,8.55601581276722,8.65003796455587,154218.976317348,0.0,1.0
2002-01-24,23.2,23.31,22.81,23.04,21100,8.72525568598679,8.76662543277379,8.57858112919649,8.66508150884205,56103.8000051041,0.0,1.0
2002-01-25,23.4,23.6,23.01,23.3,24000,8.80047340741771,8.87569112884863,8.65379885062742,8.76286454670225,63814.7488209715,0.0,1.0
2002-01-28,23.32,23.5,23.32,23.5,38400,8.77038631884534,8.83808226813317,8.77038631884534,8.83808226813317,102103.598113554,0.0,1.0
2002-01-29,23.57,23.66,23.2,23.42,21700,8.86440847063399,8.89825644527791,8.72525568598679,8.8079951795608,57699.1687256284,0.0,1.0
2002-01-30,24.03,24.03,23.32,23.42,49000,9.03740922992511,9.03740922992511,8.77038631884534,8.8079951795608,130288.445509483,0.0,1.0
2002-01-31,24.15,24.17,23.8,23.88,38000,9.08253986278366,9.09006163492676,8.95090885027955,8.98099593885192,101040.018966538,0.0,1.0
2002-02-01,23.92,24.13,23.9,24.13,29200,8.9960394831381,9.07501809064057,8.98851771099501,9.07501809064057,77641.277732182,0.0,1.0
2002-02-04,24.1,24.12,23.93,24.02,19700,9.06373543242593,9.07125720456902,8.99980036920965,9.03364834385356,52381.2729905474,0.0,1.0
2002-02-05,24.18,24.18,23.91,24.0,23900,9.0938225209983,9.0938225209983,8.99227859706656,9.02612657171047,63548.8540342174,0.0,1.0
2002-02-06,24.05,24.18,23.91,24.18,46100,9.0449310020682,9.0938225209983,8.99227859706656,9.0938225209983,122577.496693616,0.0,1.0
2002-02-07,23.91,24.19,23.91,24.15,25900,8.99227859706656,9.09758340706985,8.99227859706656,9.08253986278366,68866.7497692983,0.0,1.0
2002-02-08,24.15,24.15,23.9,24.1,22900,9.08253986278366,9.08253986278366,8.98851771099501,9.06373543242593,60889.9061666769,0.0,1.0
2002-02-11,24.25,24.31,24.15,24.19,14400,9.12014872349912,9.1427140399284,9.08253986278366,9.09758340706985,38288.8492925829,0.0,1.0
2002-02-12,24.6,24.75,24.1,24.4,26400,9.25177973600323,9.30819302707642,9.06373543242593,9.17656201457231,70196.2237030686,0.0,1.0
2002-02-13,24.73,24.74,24.22,24.4,26100,9.30067125493333,9.30443214100488,9.10886606528448,9.17656201457231,69398.5393428065,0.0,1.0
2002-02-14,23.85,24.65,23.85,24.58,30600,8.96971328063728,9.27058416636096,8.96971328063728,9.24425796386014,81363.8047467386,0.0,1.0
2002-02-15,24.1,24.24,23.45,24.24,24400,9.06373543242593,9.11638783742758,8.81927783777544,9.11638783742758,64878.3279679877,0.0,1.0
2002-02-19,24.41,24.5,24.21,24.23,15300,9.18032290064386,9.21417087528777,9.10510517921294,9.11262695135603,40681.9023733693,0.0,1.0
2002-02-20,25.09,25.09,24.05,25.09,38500,9.43606315350899,9.43606315350899,9.0449310020682,9.43606315350899,102369.492900308,0.0,1.0
2002-02-21,24.26,24.99,24.26,24.99,28900,9.12390960957067,9.39845429279353,9.12390960957067,9.39845429279353,76843.5933719198,0.0,1.0
2002-02-22,25.0,25.0,24.26,24.4,22600,9.40221517886507,9.40221517886507,9.12390960957067,9.17656201457231,60092.2218064148,0.0,1.0
2002-02-25,24.95,25.0,24.56,25.0,27300,9.38341074850734,9.40221517886507,9.23673619171705,9.40221517886507,72589.2767838551,0.0,1.0
2002-02-26,24.89,24.99,24.75,24.85,18000,9.36084543207807,9.39845429279353,9.30819302707642,9.34580188779188,47861.0616157286,0.0,1.0
2002-02-27,24.88,24.89,24.52,24.89,14900,9.35708454600652,9.36084543207807,9.22169264743087,9.36084543207807,39618.3232263531,0.0,1.0
2002-02-28,24.34,24.98,24.27,24.95,102100,9.15399669814304,9.39469340672198,9.12767049564221,9.38341074850734,271478.577275883,0.0,1.0
2002-03-01,24.53,24.7,24.27,24.4,40300,9.22545353350241,9.28938859671869,9.12767049564221,9.17656201457231,107155.599061881,0.0,1.0
2002-03-04,24.79,24.9,24.53,24.54,37100,9.32323657136261,9.36460631814961,9.22545353350241,9.22921441957396,98646.9658857517,0.0,1.0
2002-03-05,24.88,24.9,24.6,24.8,16800,9.35708454600652,9.36460631814961,9.25177973600323,9.32699745743415,44670.32417468,0.0,1.0
2002-03-06,24.9,25.0,24.8,24.88,21700,9.36460631814961,9.40221517886507,9.32699745743415,9.35708454600652,57699.1687256284,0.0,1.0
2002-03-07,24.89,24.9,24.65,24.9,20900,9.36084543207807,9.36460631814961,9.27058416636096,9.36460631814961,55572.010431596,0.0,1.0
2002-03-08,25.08,25.18,25.0,25.0,26400,9.43230226743744,9.4699111281529,9.40221517886507,9.40221517886507,70196.2237030686,0.0,1.0
2002-03-11,24.95,25.0,24.9,25.0,25400,9.38341074850734,9.40221517886507,9.36460631814961,9.40221517886507,67537.2758355282,0.0,1.0
2002-03-12,24.79,24.99,24.76,24.99,26600,9.32323657136261,9.39845429279353,9.31195391314797,9.39845429279353,70728.0132765767,0.0,1.0
2002-03-13,25.01,25.02,24.69,24.69,197000,9.40597606493662,9.40973695100817,9.28562771064715,9.28562771064715,523812.729905474,0.0,1.0
2002-03-14,25.7,25.7,25.0,25.7,44500,9.6654772038733,9.6654772038733,9.40221517886507,9.6654772038733,118323.180105551,0.0,1.0
2002-03-15,26.18,26.3,25.65,25.65,96400,9.84599973530751,9.89113036816606,9.64667277351557,9.64667277351557,256322.574430902,0.0,1.0
2002-03-18,25.65,25.74,25.05,25.61,52800,9.82343441887823,9.85790260982166,9.59364647925535,9.80811522290337,137866.243337191,0.47,1.0
2002-03-19,25.48,25.7,25.4,25.65,27100,9.75832783598508,9.8425834138468,9.72768944403536,9.82343441887823,70760.8938340505,0.0,1.0
2002-03-20,25.43,25.49,25.2,25.42,34200,9.73917884101651,9.76215763497879,9.65109346416107,9.73534904202279,89299.725797953,0.0,1.0
2002-03-21,25.49,25.49,25.1,25.49,23200,9.76215763497879,9.76215763497879,9.61279547422392,9.76215763497879,60577.5917693717,0.0,1.0
2002-03-22,25.48,25.49,25.2,25.4,54400,9.75832783598508,9.76215763497879,9.65109346416107,9.72768944403536,142044.008286802,0.0,1.0
2002-03-25,25.27,25.5,25.27,25.47,45000,9.67790205711707,9.76598743397251,9.67790205711707,9.75449803699136,117499.639207833,0.0,1.0
2002-03-26,25.5,25.54,25.25,25.37,25000,9.76598743397251,9.78130662994737,9.67024245912964,9.71620004705422,65277.577337685,0.0,1.0
2002-03-27,25.7,25.75,25.3,25.75,17900,9.8425834138468,9.86173240881538,9.68939145409822,9.86173240881538,46738.7453737825,0.0,1.0
2002-03-28,25.76,25.99,25.7,25.9,95500,9.86556220780909,9.95364758466453,9.8425834138468,9.9191793937211,249360.345429957,0.0,1.0
2002-04-01,25.86,25.98,25.67,25.98,50400,9.90386019774624,9.94981778567081,9.83109401686566,9.94981778567081,131599.595912773,0.0,1.0
2002-04-02,25.75,26.0,25.75,25.86,43900,9.86173240881538,9.95747738365824,9.86173240881538,9.90386019774624,114627.425804975,0.0,1.0
2002-04-03,25.92,26.12,25.75,25.75,21500,9.92683899170853,10.0034349715828,9.86173240881538,9.86173240881538,56138.7165104091,0.0,1.0
2002-04-04,25.79,26.2,25.73,26.02,21200,9.87705160479024,10.0340733635325,9.85407281082795,9.96513698164567,55355.3855823568,0.0,1.0
2002-04-05,25.7,25.76,25.65,25.76,25900,9.8425834138468,9.86556220780909,9.82343441887823,9.86556220780909,67627.5701218417,0.0,1.0
2002-04-08,25.8,25.8,25.55,25.55,14800,9.88088140378395,9.88088140378395,9.78513642894108,9.78513642894108,38644.3257839095,0.0,1.0
2002-04-09,25.62,25.8,25.61,25.8,16100,9.81194502189709,9.88088140378395,9.80811522290337,9.88088140378395,42038.7598054691,0.0,1.0
2002-04-10,25.99,25.99,25.7,25.72,71300,9.95364758466453,9.95364758466453,9.8425834138468,9.85024301183423,186171.650567077,0.0,1.0
2002-04-11,25.45,26.0,25.37,25.99,24000,9.74683843900394,9.95747738365824,9.71620004705422,9.95364758466453,62666.4742441775,0.0,1.0
2002-04-12,26.0,26.0,25.48,25.55,32500,9.95747738365824,9.95747738365824,9.75832783598508,9.78513642894108,84860.8505389905,0.0,1.0
2002-04-15,25.98,25.99,25.63,25.9,20700,9.94981778567081,9.95364758466453,9.8157748208908,9.9191793937211,54049.8340356032,0.0,1.0
2002-04-16,26.3,26.3,25.88,25.88,36300,10.0723713534697,10.0723713534697,9.91151979573367,9.91151979573367,94783.0422943184,0.0,1.0
2002-04-17,25.55,26.25,25.55,26.25,15000,9.78513642894108,10.0532223585011,9.78513642894108,10.0532223585011,39166.546402611,0.0,1.0
2002-04-18,25.85,25.85,25.43,25.7,19200,9.90003039875252,9.90003039875252,9.73917884101651,9.8425834138468,50133.1793953421,0.0,1.0
2002-04-19,25.5,25.95,25.5,25.85,13700,9.76598743397251,9.93832838868967,9.76598743397251,9.90003039875252,35772.1123810514,0.0,1.0
2002-04-22,25.3,25.61,25.06,25.5,11900,9.68939145409822,9.80811522290337,9.59747627824906,9.76598743397251,31072.126812738,0.0,1.0
2002-04-23,24.8,25.21,24.7,25.05,16500,9.49790150441248,9.65492326315478,9.45960351447533,9.59364647925535,43083.2010428721,0.0,1.0
2002-04-24,24.94,25.05,24.76,24.95,17300,9.55151869032449,9.59364647925535,9.48258230843762,9.5553484893182,45172.083517678,0.0,1.0
2002-04-25,24.4,25.1,24.3,25.04,50400,9.34470954466389,9.61279547422392,9.30641155472674,9.58981668026163,131599.595912773,0.0,1.0
2002-04-26,24.5,24.63,24.44,24.5,29300,9.38300753460104,9.43279492151933,9.36002874063875,9.38300753460104,76505.3206397668,0.0,1.0
2002-04-29,24.49,24.49,23.78,24.4,76400,9.37917773560732,9.37917773560732,9.10726200705358,9.34470954466389,199488.276343965,0.0,1.0
2002-04-30,24.95,24.95,24.15,24.39,34100,9.5553484893182,9.5553484893182,9.24896456982102,9.34087974567018,89038.6154886023,0.0,1.0
2002-05-01,24.55,24.94,24.19,24.94,37400,9.40215652956961,9.55151869032449,9.26428376579588,9.55151869032449,97655.2556971767,0.0,1.0
2002-05-02,25.05,25.09,24.56,24.65,23600,9.59364647925535,9.60896567523021,9.40598632856333,9.44045451950676,61622.0330067746,0.0,1.0
2002-05-03,24.93,25.2,24.93,25.05,26400,9.54768889133077,9.65109346416107,9.54768889133077,9.59364647925535,68933.1216685953,0.0,1.0
2002-05-06,24.5,25.21,24.26,25.0,32300,9.38300753460104,9.65492326315478,9.29109235875189,9.57449748428677,84338.629920289,0.0,1.0
2002-05-07,24.86,25.0,24.55,24.6,36400,9.52088029837477,9.57449748428677,9.40215652956961,9.42130552453819,95044.1526036693,0.0,1.0
2002-05-08,24.29,24.81,24.0,24.81,21500,9.30258175573303,9.50173130340619,9.1915175849153,9.50173130340619,56138.7165104091,0.0,1.0
2002-05-09,24.11,24.4,24.01,24.25,17400,9.23364537384616,9.34470954466389,9.19534738390902,9.28726255975817,45433.1938270288,0.0,1.0
2002-05-10,23.83,24.05,23.75,24.0,121100,9.12641100202215,9.21066657988388,9.09577261007244,9.1915175849153,316204.584623746,0.0,1.0
2002-05-13,23.85,23.85,23.76,23.77,25700,9.13407060000958,9.13407060000958,9.09960240906615,9.10343220805986,67105.3495031402,0.0,1.0
2002-05-14,23.99,23.99,23.75,23.85,29000,9.18768778592159,9.18768778592159,9.09577261007244,9.13407060000958,75721.9897117145,0.0,1.0
2002-05-15,24.15,24.18,23.78,23.99,29200,9.24896456982102,9.26045396680217,9.10726200705358,9.18768778592159,76244.2103304161,0.0,1.0
2002-05-16,23.91,24.35,23.63,24.15,36400,9.15704939397187,9.32556054969532,9.04981502214786,9.24896456982102,95044.1526036693,0.0,1.0
2002-05-17,23.9,23.95,23.55,23.91,17000,9.15321959497816,9.17236858994673,9.01917663019814,9.15704939397187,44388.7525896258,0.0,1.0
2002-05-20,23.95,23.95,23.62,23.8,15400,9.17236858994673,9.17236858994673,9.04598522315414,9.11492160504101,40210.9876400139,0.0,1.0
2002-05-21,23.73,23.98,23.66,23.95,21100,9.088113012085,9.18385798692787,9.061304419129,9.17236858994673,55094.2752730061,0.0,1.0
2002-05-22,23.75,23.89,23.53,23.83,38500,9.09577261007244,9.14938979598444,9.01151703221071,9.12641100202215,100527.469100035,0.0,1.0
2002-05-23,23.99,23.99,23.49,23.8,39800,9.18768778592159,9.18768778592159,8.99619783623585,9.11492160504101,103921.903121594,0.0,1.0
2002-05-24,23.48,24.02,23.48,24.02,28900,8.99236803724214,9.19917718290273,8.99236803724214,9.19917718290273,75460.8794023638,0.0,1.0
2002-05-28,23.75,23.8,23.5,23.5,23700,9.09577261007244,9.11492160504101,9.00002763522957,9.00002763522957,61883.1433161253,0.0,1.0
2002-05-29,24.02,24.15,23.84,23.85,42500,9.19917718290273,9.24896456982102,9.13024080101587,9.13407060000958,110971.881474064,0.0,1.0
2002-05-30,24.75,24.79,24.0,24.03,57100,9.47875250944391,9.49407170541876,9.1915175849153,9.20300698189645,149093.986639272,0.0,1.0
2002-05-31,24.75,24.95,24.55,24.8,112500,9.47875250944391,9.5553484893182,9.40215652956961,9.49790150441248,293749.098019582,0.0,1.0
2002-06-03,24.79,24.95,24.6,24.75,63400,9.49407170541876,9.5553484893182,9.42130552453819,9.47875250944391,165543.936128369,0.0,1.0
2002-06-04,24.8,24.8,24.71,24.79,30700,9.49790150441248,9.49790150441248,9.46343331346905,9.49407170541876,80160.8649706771,0.0,1.0
2002-06-05,24.81,24.97,24.7,24.9,40800,9.50173130340619,9.56300808730563,9.45960351447533,9.53619949434963,106533.006215102,0.0,1.0
2002-06-06,24.65,24.84,24.55,24.76,29300,9.44045451950676,9.51322070038734,9.40215652956961,9.48258230843762,76505.3206397668,0.0,1.0
2002-06-07,24.97,24.99,24.65,24.65,74400,9.56300808730563,9.57066768529306,9.44045451950676,9.44045451950676,194266.07015695,0.0,1.0
2002-06-10,24.93,24.99,24.8,24.91,43800,9.54768889133077,9.57066768529306,9.49790150441248,9.54002929334334,114366.315495624,0.0,1.0
2002-06-11,24.81,24.95,24.76,24.83,42500,9.50173130340619,9.5553484893182,9.48258230843762,9.50939090139362,110971.881474064,0.0,1.0
2002-06-12,24.95,24.95,24.79,24.91,61800,9.5553484893182,9.5553484893182,9.49407170541876,9.54002929334334,161366.171178757,0.0,1.0
2002-06-13,25.03,25.3,24.88,24.95,39300,9.58598688126792,9.68939145409822,9.5285398963622,9.5553484893182,102616.351574841,0.0,1.0
2002-06-14,25.02,25.15,24.88,25.03,38100,9.5821570822742,9.63194446919249,9.5285398963622,9.58598688126792,99483.0278626319,0.0,1.0
2002-06-17,24.96,25.03,24.65,24.7,50000,9.73917884101651,9.76649224321487,9.61821948842375,9.63772906142258,128142.220239765,0.47,1.0
2002-06-18,24.95,25.0,24.87,24.98,20600,9.73527692641674,9.75478649941557,9.70406160961861,9.74698267021604,52794.5947387833,0.0,1.0
2002-06-19,24.82,25.0,24.75,24.85,51200,9.68455203661978,9.75478649941557,9.65723863442141,9.69625778041908,131217.63352552,0.0,1.0
2002-06-20,24.94,25.15,24.9,25.0,43000,9.73137501181697,9.81331521841206,9.71576735341791,9.75478649941557,110202.309406198,0.0,1.0
2002-06-21,25.05,25.38,25.02,25.05,42000,9.7742960724144,9.90305925420669,9.7625903286151,9.7742960724144,107639.465001403,0.0,1.0
2002-06-24,24.96,25.1,24.93,24.95,56800,9.73917884101651,9.79380564541323,9.72747309721721,9.73527692641674,145569.562192373,0.0,1.0
2002-06-25,24.85,25.1,24.7,25.05,57100,9.69625778041908,9.79380564541323,9.63772906142258,9.7742960724144,146338.415513812,0.0,1.0
2002-06-26,25.05,25.05,24.75,24.9,39000,9.7742960724144,9.7742960724144,9.65723863442141,9.71576735341791,99950.931787017,0.0,1.0
2002-06-27,25.05,25.2,24.9,25.09,129500,9.7742960724144,9.83282479141089,9.71576735341791,9.78990373081347,331888.350420992,0.0,1.0
2002-06-28,25.6,25.82,24.95,24.95,94000,9.98890137540154,10.0747434965964,9.73527692641674,9.73527692641674,240907.374050759,0.0,1.0
2002-07-01,24.75,25.6,24.75,25.6,53400,9.65723863442141,9.98890137540154,9.65723863442141,9.98890137540154,136855.891216069,0.0,1.0
2002-07-02,24.89,25.3,24.55,24.65,54100,9.71186543881814,9.87184393740856,9.57920034242609,9.61821948842375,138649.882299426,0.0,1.0
2002-07-03,24.73,24.94,24.6,24.94,24300,9.64943480522188,9.73137501181697,9.59870991542492,9.73137501181697,62277.119036526,0.0,1.0
2002-07-05,24.99,25.21,24.8,24.8,11500,9.7508845848158,9.83672670601066,9.67674820742025,9.67674820742025,29472.710655146,0.0,1.0
2002-07-08,25.0,25.3,24.95,25.0,20600,9.75478649941557,9.87184393740856,9.73527692641674,9.75478649941557,52794.5947387833,0.0,1.0
2002-07-09,24.98,25.25,24.9,24.9,98100,9.74698267021604,9.85233436440973,9.71576735341791,9.71576735341791,251415.03611042,0.0,1.0
2002-07-10,24.91,25.1,24.79,25.08,73800,9.71966926801768,9.79380564541323,9.67284629282048,9.7860018162137,189137.917073894,0.0,1.0
2002-07-11,24.7,25.0,24.5,24.8,133100,9.63772906142258,9.75478649941557,9.55969076942726,9.67674820742025,341114.590278256,0.0,1.0
2002-07-12,24.61,24.73,24.5,24.7,29600,9.60261183002469,9.64943480522188,9.55969076942726,9.63772906142258,75860.1943819411,0.0,1.0
2002-07-15,24.8,24.8,24.3,24.56,99200,9.67674820742025,9.67674820742025,9.48165247743193,9.58310225702586,254234.164955694,0.0,1.0
2002-07-16,24.65,25.0,24.56,24.7,22300,9.61821948842375,9.75478649941557,9.58310225702586,9.63772906142258,57151.4302269354,0.0,1.0
2002-07-17,24.7,24.9,24.5,24.75,19600,9.63772906142258,9.71576735341791,9.55969076942726,9.65723863442141,50231.750333988,0.0,1.0
2002-07-18,24.5,24.81,24.2,24.71,48300,9.55969076942726,9.68065012202001,9.44263333143427,9.64163097602235,123785.384751613,0.0,1.0
2002-07-19,24.1,24.4,23.84,24.4,49200,9.40361418543661,9.5206716234296,9.30216440584269,9.5206716234296,126091.944715929,0.0,1.0
2002-07-22,23.94,24.2,23.81,23.9,69300,9.34118355184035,9.44263333143427,9.29045866204339,9.32557589344128,177605.117252315,0.0,1.0
2002-07-23,22.9,23.93,22.75,23.8,59700,8.93538443346466,9.33728163724058,8.87685571446817,9.28655674744362,153001.81096628,0.0,1.0
2002-07-24,22.4,23.09,22.1,22.75,176400,8.74028870347635,9.00952081086022,8.62323126548337,8.87685571446817,452085.753005892,0.0,1.0
2002-07-25,23.4,23.75,22.43,22.65,77100,9.13048016345297,9.26704717444479,8.75199444727565,8.83783656847051,197595.303609718,0.0,1.0
2002-07-26,24.47,24.5,23.0,23.5,81800,9.54798502562796,9.55969076942726,8.97440357946232,9.16949930945064,209640.672312256,0.0,1.0
2002-07-29,26.35,26.41,24.5,24.5,97300,10.281544970384,10.3049564579826,9.55969076942726,9.55969076942726,249364.760586584,0.0,1.0
2002-07-30,26.0,26.5,25.57,25.95,111500,10.1449779593922,10.3400736893805,9.97719563160225,10.1254683863934,285757.151134677,0.0,1.0
2002-07-31,25.26,26.33,25.26,25.9,60200,9.85623627900949,10.2737411411845,9.85623627900949,10.1059588133945,154283.233168678,0.0,1.0
2002-08-01,25.38,25.78,25.0,25.11,62600,9.90305925420669,10.0591358381973,9.75478649941557,9.797707560013,160434.059740186,0.0,1.0
2002-08-02,24.65,25.31,24.65,25.28,43600,9.61821948842375,9.87574585200832,9.61821948842375,9.86404010820902,111740.016049075,0.0,1.0
2002-08-05,24.4,24.74,24.21,24.5,27100,9.5206716234296,9.65333671982165,9.44653524603404,9.55969076942726,69453.0833699528,0.0,1.0
2002-08-06,24.91,25.1,24.22,24.5,40600,9.71966926801768,9.79380564541323,9.4504371606338,9.55969076942726,104051.482834689,0.0,1.0
2002-08-07,25.3,25.4,24.99,24.99,33900,9.87184393740856,9.91086308340622,9.7508845848158,9.7508845848158,86880.4253225609,0.0,1.0
2002-08-08,25.73,25.99,25.39,25.4,50400,10.0396262651985,10.1410760447924,9.90696116880645,9.91086308340622,129167.358001684,0.0,1.0
2002-08-09,25.35,25.83,25.25,25.83,17700,9.89135351040739,10.0786454111962,9.85233436440973,10.0786454111962,45362.3459648769,0.0,1.0
2002-08-12,25.75,25.75,25.0,25.25,19800,10.047430094398,10.047430094398,9.75478649941557,9.85233436440973,50744.3192149473,0.0,1.0
2002-08-13,24.85,25.96,24.7,25.85,28200,9.69625778041908,10.1293703009931,9.63772906142258,10.0864492403957,72272.2122152277,0.0,1.0
2002-08-14,25.5,25.5,24.5,24.85,32300,9.94988222940388,9.94988222940388,9.55969076942726,9.69625778041908,82779.8742748885,0.0,1.0
2002-08-15,25.12,25.79,25.0,25.45,13300,9.80160947461277,10.0630377527971,9.75478649941557,9.93037265640505,34085.8305837776,0.0,1.0
2002-08-16,25.46,25.52,25.13,25.15,18700,9.93427457100482,9.95768605860341,9.80551138921253,9.81331521841206,47925.1903696722,0.0,1.0
2002-08-19,25.6,25.75,25.1,25.56,17400,9.98890137540154,10.047430094398,9.79380564541323,9.97329371700248,44593.4926434384,0.0,1.0
2002-08-20,25.42,25.7,25.16,25.7,14100,9.91866691260575,10.0279205213992,9.81721713301183,10.0279205213992,36136.1061076139,0.0,1.0
2002-08-21,25.74,25.81,25.32,25.32,27700,10.0435281797983,10.0708415819966,9.87964776660809,9.87964776660809,70990.7900128298,0.0,1.0
2002-08-22,25.72,25.8,25.48,25.8,21100,10.0357243505987,10.0669396673969,9.94207840020435,10.0669396673969,54076.0169411812,0.0,1.0
2002-08-23,25.2,25.62,25.1,25.62,24200,9.83282479141089,9.99670520460108,9.79380564541323,9.99670520460108,62020.8345960465,0.0,1.0
2002-08-26,25.96,25.96,25.2,25.35,34000,10.1293703009931,10.1293703009931,9.83282479141089,9.89135351040739,87136.7097630407,0.0,1.0
2002-08-27,25.51,25.97,25.41,25.97,32100,9.95378414400365,10.1332722155929,9.91476499800599,10.1332722155929,82267.3053939294,0.0,1.0
2002-08-28,25.72,25.96,25.51,25.51,21400,10.0357243505987,10.1293703009931,9.95378414400365,9.95378414400365,54844.8702626198,0.0,1.0
2002-08-29,25.89,25.98,25.57,25.57,19900,10.1020568987948,10.1371741301927,9.97719563160225,9.97719563160225,51000.6036554264,0.0,1.0
2002-08-30,25.63,26.25,25.59,25.59,35000,10.0006071192008,10.2425258243863,9.98499946080178,9.98499946080178,89699.5541678361,0.0,1.0
2002-09-03,24.98,25.78,24.8,25.78,63500,9.74698267021604,10.0591358381973,9.67674820742025,10.0591358381973,162740.619704502,0.0,1.0
2002-09-04,25.25,25.25,24.87,24.87,42100,9.85233436440973,9.85233436440973,9.70406160961861,9.70406160961861,107895.749441882,0.0,1.0
2002-09-05,25.37,25.51,25.12,25.4,26300,9.89915733960692,9.95378414400365,9.80160947461277,9.91086308340622,67402.8078461166,0.0,1.0
2002-09-06,25.8,25.8,25.33,25.5,36600,10.0669396673969,10.0669396673969,9.88354968120785,9.94988222940388,93800.105215508,0.0,1.0
2002-09-09,25.59,25.9,25.45,25.9,42200,9.98499946080178,10.1059588133945,9.93037265640505,10.1059588133945,108152.033882362,0.0,1.0
2002-09-10,25.4,25.8,25.4,25.69,31500,9.91086308340622,10.0669396673969,9.91086308340622,10.0240186067994,80729.5987510522,0.0,1.0
2002-09-11,25.53,25.84,25.5,25.5,18100,9.96158797320318,10.0825473257959,9.94988222940388,9.94988222940388,46387.4837267951,0.0,1.0
2002-09-12,25.53,25.89,25.4,25.43,33900,9.96158797320318,10.1020568987948,9.91086308340622,9.92256882720552,86880.4253225609,0.0,1.0
2002-09-13,26.25,26.25,25.63,25.63,44700,10.2425258243863,10.2425258243863,10.0006071192008,10.0006071192008,114559.144894351,0.0,1.0
2002-09-16,25.52,25.99,25.5,25.75,22900,10.1410760447924,10.3278435111346,10.1331284930332,10.2324728900237,57627.8096543909,0.47,1.0
2002-09-17,25.21,25.52,25.17,25.52,27800,10.0178889925242,10.1410760447924,10.0019938890057,10.1410760447924,69958.6510214873,0.0,1.0
2002-09-18,24.9,25.37,24.81,25.3,20600,9.89470194025593,10.0814694065981,9.85893795733934,10.0536529754408,51839.8637065699,0.0,1.0
2002-09-19,24.24,24.82,24.24,24.8,29500,9.63243273220096,9.86291173321897,9.63243273220096,9.85496418145972,74236.6980263986,0.0,1.0
2002-09-20,24.45,24.45,24.28,24.35,38500,9.71588202567299,9.71588202567299,9.64832783571944,9.67614426687679,96885.1821700457,0.0,1.0
2002-09-23,24.35,24.55,24.3,24.4,18900,9.67614426687679,9.7556197844692,9.65627538747868,9.69601314627489,47561.8167016587,0.0,1.0
2002-09-24,24.47,24.48,24.05,24.45,46700,9.72382957743224,9.72780335331186,9.55693099048816,9.71588202567299,117520.467723146,0.0,1.0
2002-09-25,24.95,24.95,24.23,24.57,31200,9.91457081965404,9.91457081965404,9.62845895632134,9.76356733622844,78514.7450313097,0.0,1.0
2002-09-26,25.24,25.5,25.15,25.2,67000,10.029810320163,10.1331284930332,9.99404633724645,10.0139152166446,168605.381958262,0.0,1.0
2002-09-27,24.82,25.3,24.7,25.14,22600,9.86291173321897,10.0536529754408,9.81522642266352,9.99007256136683,56872.8601829358,0.0,1.0
2002-09-30,24.75,24.94,24.45,24.94,32100,9.83509530206162,9.91059704377442,9.71588202567299,9.91059704377442,80779.5934456744,0.0,1.0
2002-10-01,24.84,25.0,24.66,25.0,34100,9.87085928497821,9.93443969905214,9.79933131914503,9.93443969905214,85812.5899220404,0.0,1.0
2002-10-02,24.75,24.9,24.66,24.9,107900,9.83509530206162,9.89470194025593,9.79933131914503,9.89470194025593,271530.159899946,0.0,1.0
2002-10-03,24.55,24.85,24.49,24.85,77300,9.7556197844692,9.87483306085783,9.73177712919148,9.87483306085783,194525.313811546,0.0,1.0
2002-10-04,24.21,24.65,24.11,24.65,38200,9.62051140456209,9.79535754326541,9.58077364576588,9.79535754326541,96130.2326985908,0.0,1.0
2002-10-07,23.88,24.25,23.85,24.25,47300,9.4893768005346,9.63640650808058,9.47745547289574,9.63640650808058,119030.366666056,0.0,1.0
2002-10-08,23.43,23.79,23.31,23.73,56100,9.31055688595167,9.45361281761802,9.26287157539622,9.42977016234029,141175.551162066,0.0,1.0
2002-10-09,23.25,23.44,23.2,23.33,42200,9.23902892011849,9.31453066183129,9.21916004072039,9.27081912715546,106196.225651323,0.0,1.0
2002-10-10,23.15,23.28,22.81,23.2,61300,9.19929116132228,9.25095024775735,9.06418278141517,9.21916004072039,154261.342000618,0.0,1.0
2002-10-11,23.04,23.3,22.99,23.0,113800,9.15557962664645,9.2588977995166,9.13571074724835,9.13968452312797,286377.499505226,0.0,1.0
2002-10-14,22.98,23.15,22.55,23.14,53600,9.13173697136873,9.19929116132228,8.96086460854503,9.19531738544266,134884.305566609,0.0,1.0
2002-10-15,23.25,23.75,22.93,22.93,183800,9.23902892011849,9.43771771409953,9.11186809197062,9.11186809197062,462532.376178036,0.0,1.0
2002-10-16,23.09,23.16,22.88,23.1,57400,9.17544850604456,9.2032649372019,9.09199921257252,9.17942228192418,144446.998871704,0.0,1.0
2002-10-17,23.98,24.06,23.2,23.2,61100,9.52911455933081,9.56090476636778,9.21916004072039,9.21916004072039,153758.042352982,0.0,1.0
2002-10-18,24.16,24.4,24.05,24.08,32200,9.60064252516399,9.69601314627489,9.55693099048816,9.56885231812702,81031.2432694927,0.0,1.0
2002-10-21,24.46,24.65,24.15,24.2,59000,9.71985580155262,9.79535754326541,9.59666874928437,9.61653762868247,148473.396052797,0.0,1.0
2002-10-22,24.2,24.5,24.2,24.5,16900,9.61653762868247,9.7357509050711,9.61653762868247,9.7357509050711,42528.8202252928,0.0,1.0
2002-10-23,24.39,24.43,23.8,24.12,76800,9.69203937039527,9.70793447391375,9.45758659349764,9.58474742164551,193267.064692455,0.0,1.0
2002-10-24,24.59,24.68,24.41,24.48,34100,9.77151488798769,9.80727887090427,9.69998692215451,9.72780335331186,85812.5899220404,0.0,1.0
2002-10-25,24.9,24.9,24.29,24.29,47600,9.89470194025593,9.89470194025593,9.65230161159906,9.65230161159906,119785.316137511,0.0,1.0
2002-10-28,24.24,24.9,24.23,24.9,36900,9.63243273220096,9.89470194025593,9.62845895632134,9.89470194025593,92858.7849889528,0.0,1.0
2002-10-29,24.2,24.24,23.65,24.24,37400,9.61653762868247,9.63243273220096,9.39797995530333,9.63243273220096,94117.0341080443,0.0,1.0
2002-10-30,24.2,24.31,23.87,24.05,47800,9.61653762868247,9.6602491633583,9.48540302465499,9.55693099048816,120288.615785148,0.0,1.0
2002-10-31,24.26,24.35,24.05,24.05,27700,9.6403802839602,9.67614426687679,9.55693099048816,9.55693099048816,69707.0011976692,0.0,1.0
2002-11-01,24.8,24.8,24.27,24.36,30600,9.85496418145972,9.85496418145972,9.64435405983982,9.68011804275641,77004.8460883999,0.0,1.0
2002-11-04,24.95,25.1,24.65,24.82,35600,9.91457081965404,9.97417745784835,9.79535754326541,9.86291173321897,89587.3372793149,0.0,1.0
2002-11-05,24.93,25.1,24.81,24.9,19500,9.9066232678948,9.97417745784835,9.85893795733934,9.89470194025593,49071.7156445685,0.0,1.0
2002-11-06,24.99,25.23,24.86,24.93,16300,9.93046592317252,10.0258365442834,9.87880683673745,9.9066232678948,41018.921282383,0.0,1.0
2002-11-07,24.6,24.85,24.57,24.79,19900,9.77548866386731,9.87483306085783,9.76356733622844,9.8509904055801,50078.3149398418,0.0,1.0
2002-11-08,24.67,24.67,24.45,24.5,37300,9.80330509502465,9.80330509502465,9.71588202567299,9.7357509050711,93865.3842842261,0.0,1.0
2002-11-11,24.23,24.77,24.2,24.77,21500,9.62845895632134,9.84304285382086,9.61653762868247,9.84304285382086,54104.7121209345,0.0,1.0
2002-11-12,24.37,24.4,24.14,24.28,43200,9.68409181863603,9.69601314627489,9.59269497340475,9.64832783571944,108712.723889506,0.0,1.0
2002-11-13,24.41,24.65,24.28,24.49,29300,9.69998692215451,9.79535754326541,9.64832783571944,9.73177712919148,73733.398378762,0.0,1.0
2002-11-14,24.65,24.73,24.45,24.56,61200,9.79535754326541,9.82714775030238,9.71588202567299,9.75959356034882,154009.6921768,0.0,1.0
2002-11-15,24.8,24.85,24.52,24.52,17600,9.85496418145972,9.87483306085783,9.74369845683034,9.74369845683034,44290.3689920209,0.0,1.0
2002-11-18,24.28,24.75,23.7,24.75,61600,9.64832783571944,9.83509530206162,9.41784883470143,9.83509530206162,155016.291472073,0.0,1.0
2002-11-19,24.14,24.47,24.08,24.28,17200,9.59269497340475,9.72382957743224,9.56885231812702,9.64832783571944,43283.7696967476,0.0,1.0
2002-11-20,24.5,24.5,24.06,24.06,16600,9.7357509050711,9.7357509050711,9.56090476636778,9.56090476636778,41773.8707538379,0.0,1.0
2002-11-21,24.45,24.55,24.31,24.55,26200,9.71588202567299,9.7556197844692,9.6602491633583,9.7556197844692,65932.2538403947,0.0,1.0
2002-11-22,24.44,24.51,24.26,24.5,23600,9.71190824979337,9.73972468095072,9.6403802839602,9.7357509050711,59389.3584211189,0.0,1.0
2002-11-25,24.75,24.75,24.16,24.4,20300,9.83509530206162,9.83509530206162,9.60064252516399,9.69601314627489,51084.914235115,0.0,1.0
2002-11-26,24.77,24.95,24.72,24.8,28100,9.84304285382086,9.91457081965404,9.82317397442276,9.85496418145972,70713.6004929424,0.0,1.0
2002-11-27,24.97,24.97,24.62,24.7,25100,9.92251837141328,9.92251837141328,9.78343621562655,9.81522642266352,63164.1057783934,0.0,1.0
2002-11-29,24.83,24.91,24.73,24.91,16500,9.86688550909859,9.89867571613555,9.82714775030238,9.89867571613555,41522.2209300195,0.0,1.0
2002-12-02,25.02,25.05,24.52,24.9,43400,9.94238725081138,9.95430857845025,9.74369845683034,9.89470194025593,109216.023537142,0.0,1.0
2002-12-03,25.2,25.35,25.05,25.05,57000,10.0139152166446,10.0735218548389,9.95430857845025,9.95430857845025,143440.399576431,0.0,1.0
2002-12-04,25.2,25.22,25.01,25.22,28000,10.0139152166446,10.0218627684038,9.93841347493176,10.0218627684038,70461.9506691238,0.0,1.0
2002-12-05,25.25,25.35,25.18,25.18,22400,10.0337840960427,10.0735218548389,10.0059676648853,10.0059676648853,56369.5605352991,0.0,1.0
2002-12-06,25.34,25.35,25.15,25.17,18200,10.0695480789593,10.0735218548389,9.99404633724645,10.0019938890057,45800.2679349304,0.0,1.0
2002-12-09,25.6,25.75,25.26,25.34,45900,10.1728662518294,10.2324728900237,10.0377578719223,10.0695480789593,115507.2691326,0.0,1.0
2002-12-10,25.81,25.93,25.58,25.6,21900,10.2563155453014,10.3040008558569,10.1649187000701,10.1728662518294,55111.3114162079,0.0,1.0
2002-12-11,25.8,25.9,25.65,25.9,28000,10.2523417694218,10.292079528218,10.1927351312275,10.292079528218,70461.9506691242,0.0,1.0
2002-12-12,25.78,25.9,25.73,25.8,24200,10.2443942176626,10.292079528218,10.2245253382645,10.2523417694218,60899.2573640285,0.0,1.0
2002-12-13,25.2,25.31,25.03,25.31,29100,10.2006826829867,10.245209472476,10.1318685537761,10.245209472476,71889.3061170381,0.47,1.0
2002-12-16,25.5,25.5,25.05,25.1,32900,10.3221193815937,10.3221193815937,10.1399643336832,10.1602037834511,81276.9131013934,0.0,1.0
2002-12-17,25.25,25.5,25.15,25.5,26900,10.2209221327546,10.3221193815937,10.1804432332189,10.3221193815937,66454.3757576739,0.0,1.0
2002-12-18,25.1,25.24,25.0,25.2,17600,10.1602037834511,10.216874242801,10.1197248839154,10.2006826829867,43479.4428749093,0.0,1.0
2002-12-19,25.3,25.3,24.98,24.98,18800,10.2411615825224,10.2411615825224,10.1116291040083,10.1116291040083,46443.9503436533,0.0,1.0
2002-12-20,25.52,25.52,25.28,25.3,41700,10.3302151615009,10.3302151615009,10.2330658026153,10.2411615825224,103016.634538848,0.0,1.0
2002-12-23,25.76,25.94,25.56,25.6,37500,10.4273645203864,10.5002265395506,10.3464067213151,10.3625982811294,92640.858398245,0.0,1.0
2002-12-24,25.74,25.75,25.63,25.66,7800,10.4192687404793,10.4233166304329,10.3747419509901,10.3868856208508,19269.2985468349,0.0,1.0
2002-12-26,25.6,25.8,25.6,25.75,10800,10.3625982811294,10.4435560802007,10.3625982811294,10.4233166304329,26680.5672186944,0.0,1.0
2002-12-27,25.71,25.72,25.32,25.65,17900,10.4071250706186,10.4111729605722,10.2492573624295,10.3828377308972,44220.5697420955,0.0,1.0
2002-12-30,25.72,25.99,25.53,25.81,29900,10.4111729605722,10.5204659893185,10.3342630514544,10.4476039701543,73865.6444295335,0.0,1.0
2002-12-31,25.5,25.95,25.5,25.65,55800,10.3221193815937,10.5042744295042,10.3221193815937,10.3828377308972,137849.597296588,0.0,1.0
2003-01-02,25.65,25.65,25.34,25.4,52400,10.3828377308972,10.3828377308972,10.2573531423367,10.2816404820581,129450.159468481,0.0,1.0
2003-01-03,25.65,25.82,25.5,25.7,33400,10.3828377308972,10.4516518601078,10.3221193815937,10.403077180665,82512.1245467033,0.0,1.0
2003-01-06,25.7,25.85,25.6,25.66,16400,10.403077180665,10.4637955299685,10.3625982811294,10.3868856208508,40514.9354061658,0.0,1.0
2003-01-07,25.49,25.91,25.27,25.75,32400,10.3180714916402,10.4880828696899,10.2290179126617,10.4233166304329,80041.701656083,0.0,1.0
2003-01-08,25.1,25.4,25.1,25.4,20600,10.1602037834511,10.2816404820581,10.1602037834511,10.2816404820581,50890.7115467689,0.0,1.0
2003-01-09,25.13,25.16,24.96,25.0,36900,10.1723474533118,10.1844911231725,10.1035333241012,10.1197248839154,91158.6046638724,0.0,1.0
2003-01-10,25.16,25.28,25.07,25.2,26200,10.1844911231725,10.2330658026153,10.1480601135904,10.2006826829867,64725.07973424,0.0,1.0
2003-01-13,25.21,25.35,25.06,25.35,35500,10.2047305729403,10.2614010322902,10.1440122236368,10.2614010322902,87700.0126170049,0.0,1.0
2003-01-14,25.24,25.25,25.09,25.25,84500,10.216874242801,10.2209221327546,10.1561558934975,10.2209221327546,208750.734257378,0.0,1.0
2003-01-15,24.97,25.24,24.84,25.24,16600,10.1075812140547,10.216874242801,10.0549586446584,10.216874242801,41009.0199842897,0.0,1.0
2003-01-16,24.81,24.99,24.76,24.97,15700,10.0428149747977,10.1156769939618,10.0225755250298,10.1075812140547,38785.6393827316,0.0,1.0
2003-01-17,24.39,24.8,24.39,24.5,17300,9.87280359674788,10.0387670848441,9.87280359674788,9.91733038623711,42738.3160077235,0.0,1.0
2003-01-21,24.44,24.66,24.24,24.3,21200,9.89304304651571,9.98209662549417,9.81208524744439,9.83637258716578,52372.9652811409,0.0,1.0
2003-01-22,24.44,24.57,24.4,24.5,15600,9.89304304651571,9.94566561591207,9.87685148670144,9.91733038623711,38538.5970936697,0.0,1.0
2003-01-23,24.44,24.5,24.27,24.4,12300,9.89304304651571,9.91733038623711,9.82422891730508,9.87685148670144,30386.2015546242,0.0,1.0
2003-01-24,24.27,24.44,24.27,24.41,19200,9.82422891730508,9.89304304651571,9.82422891730508,9.88089937665501,47432.1194999012,0.0,1.0
2003-01-27,23.88,24.24,23.86,24.24,38600,9.666361209116,9.81208524744439,9.65826542920887,9.81208524744439,95358.3235779265,0.0,1.0
2003-01-28,23.95,24.07,23.64,23.94,56300,9.69469643879097,9.74327111823376,9.56921185023042,9.6906485488374,139084.808741898,0.0,1.0
2003-01-29,23.95,24.07,23.64,23.94,21900,9.69469643879097,9.74327111823376,9.56921185023042,9.6906485488374,54102.2613045748,0.0,1.0
2003-01-30,24.29,24.42,24.2,24.42,17600,9.83232469721222,9.88494726660858,9.79589368763012,9.88494726660858,43479.4428749094,0.0,1.0
2003-01-31,24.53,24.55,24.2,24.25,18600,9.92947405609781,9.93756983600494,9.79589368763012,9.81613313739795,45949.8657655293,0.0,1.0
2003-02-03,24.4,24.56,24.34,24.5,16000,9.87685148670144,9.9416177259585,9.85256414698005,9.91733038623711,39526.7662499177,0.0,1.0
2003-02-04,24.39,24.46,24.29,24.4,23900,9.87280359674788,9.90113882642284,9.83232469721222,9.87685148670144,59043.1070858145,0.0,1.0
2003-02-05,24.41,24.49,24.32,24.49,22300,9.88089937665501,9.91328249628354,9.84446836707292,9.91328249628354,55090.4304608228,0.0,1.0
2003-02-06,24.6,24.6,24.5,24.5,27700,9.95780928577277,9.95780928577277,9.91733038623711,9.91733038623711,68430.71407017,0.0,1.0
2003-02-07,24.4,24.59,24.4,24.59,14400,9.87685148670144,9.9537613958192,9.87685148670144,9.9537613958192,35574.0896249259,0.0,1.0
2003-02-10,24.6,24.6,24.32,24.4,17500,9.95780928577277,9.95780928577277,9.84446836707292,9.87685148670144,43232.4005858475,0.0,1.0
2003-02-11,24.62,24.71,24.4,24.65,37400,9.9659050656799,10.002336075262,9.87685148670144,9.9780487355406,92393.8161091826,0.0,1.0
2003-02-12,24.4,24.78,24.4,24.52,36100,9.87685148670144,10.030671304937,9.87685148670144,9.92542616614424,89182.2663513768,0.0,1.0
2003-02-13,24.75,24.75,24.36,24.36,38300,10.0185276350763,10.0185276350763,9.86065992688718,9.86065992688718,94617.1967107401,0.0,1.0
2003-02-14,24.5,25.3,24.5,24.85,91900,9.91733038623711,10.2411615825224,9.91733038623711,10.0590065346119,227031.863647965,0.0,1.0
2003-02-18,24.37,24.68,24.36,24.5,36400,9.86470781684075,9.9901924054013,9.86065992688718,9.91733038623711,89923.3932185627,0.0,1.0
2003-02-19,24.43,24.72,24.4,24.42,17500,9.88899515656214,10.0063839652156,9.87685148670144,9.88494726660858,43232.4005858475,0.0,1.0
2003-02-20,24.58,24.6,24.45,24.45,17400,9.94971350586563,9.95780928577277,9.89709093646928,9.89709093646928,42985.3582967855,0.0,1.0
2003-02-21,25.03,25.2,24.55,24.56,33700,10.1318685537761,10.2006826829867,9.93756983600494,9.9416177259585,83253.2514138892,0.0,1.0
2003-02-24,25.21,25.4,24.84,25.07,46200,10.2047305729403,10.2816404820581,10.0549586446584,10.1480601135904,114133.537546637,0.0,1.0
2003-02-25,25.51,25.51,25.06,25.15,69000,10.3261672715473,10.3261672715473,10.1440122236368,10.1804432332189,170459.17945277,0.0,1.0
2003-02-26,25.62,25.79,25.45,25.45,24400,10.3706940610365,10.4395081902471,10.3018799318259,10.3018799318259,60278.3185311246,0.0,1.0
2003-02-27,25.48,25.56,25.39,25.55,11500,10.3140236016866,10.3464067213151,10.2775925921045,10.3423588313616,28409.8632421283,0.0,1.0
2003-02-28,25.49,25.74,25.48,25.48,17300,10.3180714916402,10.4192687404793,10.3140236016866,10.3140236016866,42738.3160077233,0.0,1.0
2003-03-03,25.75,25.85,25.45,25.45,21400,10.4233166304329,10.4637955299685,10.3018799318259,10.3018799318259,52867.0498592648,0.0,1.0
2003-03-04,25.48,25.75,25.45,25.75,13100,10.3140236016866,10.4233166304329,10.3018799318259,10.4233166304329,32362.5398671201,0.0,1.0
2003-03-05,25.5,25.68,25.42,25.42,23300,10.3221193815937,10.3949814007579,10.2897362619652,10.2897362619652,57560.8533514428,0.0,1.0
2003-03-06,25.5,25.6,25.36,25.45,25900,10.3221193815937,10.3625982811294,10.2654489222438,10.3018799318259,63983.9528670544,0.0,1.0
2003-03-07,25.41,25.62,25.41,25.42,10800,10.2856883720116,10.3706940610365,10.2856883720116,10.2897362619652,26680.5672186945,0.0,1.0
2003-03-10,25.26,25.38,25.25,25.38,10100,10.2249700227081,10.2735447021509,10.2209221327546,10.2735447021509,24951.2711952606,0.0,1.0
2003-03-11,25.37,25.5,25.2,25.27,15000,10.2694968121974,10.3221193815937,10.2006826829867,10.2290179126617,37056.3433592977,0.0,1.0
2003-03-12,25.48,25.55,25.31,25.32,19000,10.3140236016866,10.3423588313616,10.245209472476,10.2492573624295,46938.0349217772,0.0,1.0
2003-03-13,25.85,26.0,25.5,25.5,39600,10.4637955299685,10.524513879272,10.3221193815937,10.3221193815937,97828.7464685466,0.0,1.0
2003-03-14,26.06,26.12,25.66,25.85,46600,10.5488012189934,10.5730885587148,10.3868856208508,10.4637955299685,115121.706702886,0.0,1.0
2003-03-17,25.95,25.99,25.48,25.48,45800,10.6965492022986,10.713037139412,10.5028159412165,10.5028159412165,111111.534899928,0.475,1.0
2003-03-18,25.89,26.09,25.77,25.9,26400,10.6718172966285,10.7542569821954,10.6223534852884,10.6759392809069,64046.8236104392,0.0,1.0
2003-03-19,25.53,25.99,25.5,25.99,67200,10.5234258626082,10.713037139412,10.5110599097732,10.713037139412,163028.278281118,0.0,1.0
2003-03-20,25.4,25.44,25.2,25.38,184600,10.4698400669898,10.4863280041031,10.3874003814229,10.4615960984331,447842.562063901,0.0,1.0
2003-03-21,25.91,25.92,25.38,25.39,48700,10.6800612651852,10.6841832494636,10.4615960984331,10.4657180827114,118146.981432893,0.0,1.0
2003-03-24,25.58,25.91,25.45,25.81,32600,10.5440357839999,10.6800612651852,10.4904499883815,10.6388414224018,79088.1230947089,0.0,1.0
2003-03-25,25.99,25.99,25.55,25.58,22900,10.713037139412,10.713037139412,10.5316698311649,10.5440357839999,55555.7674499639,0.0,1.0
2003-03-26,25.9,26.0,25.76,25.99,44400,10.6759392809069,10.7171591236903,10.6182315010101,10.713037139412,107715.112435738,0.0,1.0
2003-03-27,25.99,26.0,25.8,25.8,21700,10.713037139412,10.7171591236903,10.6347194381235,10.6347194381235,52644.548194944,0.0,1.0
2003-03-28,25.66,26.03,25.62,26.0,42300,10.5770116582267,10.7295250765253,10.5605237211133,10.7171591236903,102620.478739453,0.0,1.0
2003-03-31,25.56,25.74,25.45,25.7,67900,10.5357918154432,10.6099875324534,10.4904499883815,10.59349959534,164726.489513213,0.0,1.0
2003-04-01,25.88,26.0,25.66,25.66,64800,10.6676953123502,10.7171591236903,10.5770116582267,10.5770116582267,157205.839771078,0.0,1.0
2003-04-02,25.89,26.2,25.87,26.0,59000,10.6718172966285,10.7995988092572,10.6635733280719,10.7171591236903,143134.946705148,0.0,1.0
2003-04-03,25.88,26.0,25.88,25.92,15100,10.6676953123502,10.7171591236903,10.6676953123502,10.6841832494636,36632.8422923344,0.0,1.0
2003-04-04,25.6,26.1,25.6,26.05,33400,10.5522797525566,10.7583789664737,10.5522797525566,10.737769045082,81028.9359313888,0.0,1.0
2003-04-07,25.96,26.08,25.83,25.84,19900,10.7006711865769,10.750134997917,10.6470853909585,10.6512073752368,48277.7193124144,0.0,1.0
2003-04-08,25.85,26.0,25.71,25.9,56000,10.6553293595152,10.7171591236903,10.5976215796184,10.6759392809069,135856.898567597,0.0,1.0
2003-04-09,25.95,26.1,25.84,25.85,28800,10.6965492022986,10.7583789664737,10.6512073752368,10.6553293595152,69869.2621204789,0.0,1.0
2003-04-10,26.02,26.08,25.92,25.95,32400,10.725403092247,10.750134997917,10.6841832494636,10.6965492022986,78602.9198855387,0.0,1.0
2003-04-11,25.86,26.09,25.85,26.09,26700,10.6594513437935,10.7542569821954,10.6553293595152,10.7542569821954,64774.6284241941,0.0,1.0
2003-04-14,26.1,26.1,25.87,25.87,27500,10.7583789664737,10.7583789664737,10.6635733280719,10.6635733280719,66715.4412608741,0.0,1.0
2003-04-15,26.09,26.09,25.78,26.0,28900,10.7542569821954,10.7542569821954,10.6264754695668,10.7171591236903,70111.8637250638,0.0,1.0
2003-04-16,26.32,26.33,26.1,26.1,26000,10.8490626205973,10.8531846048756,10.7583789664737,10.7583789664737,63076.4171920988,0.0,1.0
2003-04-17,26.27,26.4,26.15,26.4,18800,10.8284526992056,10.882038494824,10.7789888878654,10.882038494824,45609.1016619791,0.0,1.0
2003-04-21,26.57,26.6,26.26,26.35,20100,10.9521122275558,10.9644781803909,10.8243307149272,10.8614285734323,48762.9225215843,0.0,1.0
2003-04-22,26.55,26.8,26.35,26.65,28100,10.9438682589991,11.0469178659577,10.8614285734323,10.9850881017826,68171.0508883842,0.0,1.0
2003-04-23,26.7,27.0,26.5,26.55,36000,11.0056980231743,11.1293575515245,10.9232583376074,10.9438682589991,87336.5776505984,0.0,1.0
2003-04-24,26.55,26.8,26.55,26.68,51500,10.9438682589991,11.0469178659577,10.9438682589991,10.9974540546176,124939.826361273,0.0,1.0
2003-04-25,26.07,26.6,26.05,26.6,103400,10.7460130136387,10.9644781803909,10.737769045082,10.9644781803909,250850.059140886,0.0,1.0
2003-04-28,26.09,26.3,26.0,26.15,36700,10.7542569821954,10.8408186520406,10.7171591236903,10.7789888878654,89034.7888826935,0.0,1.0
2003-04-29,25.89,26.09,25.79,26.08,21200,10.6718172966285,10.7542569821954,10.6305974538451,10.750134997917,51431.5401720194,0.0,1.0
2003-04-30,25.98,25.98,25.8,25.8,22600,10.7089151551336,10.7089151551336,10.6347194381235,10.6347194381235,54827.9626362093,0.0,1.0
2003-05-01,25.98,26.1,25.81,25.9,18700,10.7089151551336,10.7583789664737,10.6388414224018,10.6759392809069,45366.5000573944,0.0,1.0
2003-05-02,26.0,26.23,25.95,25.98,13800,10.7171591236903,10.8119647620922,10.6965492022986,10.7089151551336,33479.0214327295,0.0,1.0
2003-05-05,26.25,26.35,26.13,26.13,63500,10.8202087306489,10.8614285734323,10.7707449193088,10.7707449193088,154052.018911472,0.0,1.0
2003-05-06,26.25,26.38,26.1,26.38,43300,10.8202087306489,10.8737945262673,10.7583789664737,10.8737945262673,105046.494785303,0.0,1.0
2003-05-07,26.26,26.35,26.13,26.15,52800,10.8243307149272,10.8614285734323,10.7707449193088,10.7789888878654,128093.647220878,0.0,1.0
2003-05-08,26.39,26.44,26.17,26.28,39200,10.8779165105457,10.8985264319374,10.7872328564221,10.8325746834839,95099.8289973182,0.0,1.0
2003-05-09,26.55,26.83,26.44,26.45,33200,10.9438682589991,11.0592838187927,10.8985264319374,10.9026484162157,80543.732722219,0.0,1.0
2003-05-12,26.38,26.68,26.33,26.6,26100,10.8737945262673,10.9974540546176,10.8531846048756,10.9644781803909,63319.0187966841,0.0,1.0
2003-05-13,26.5,26.66,26.25,26.28,40100,10.9232583376074,10.9892100860609,10.8202087306489,10.8325746834839,97283.2434385837,0.0,1.0
2003-05-14,26.55,26.6,26.37,26.45,27800,10.9438682589991,10.9644781803909,10.869672541989,10.9026484162157,67443.2460746292,0.0,1.0
2003-05-15,26.95,26.95,26.44,26.55,26800,11.1087476301328,11.1087476301328,10.8985264319374,10.9438682589991,65017.2300287792,0.0,1.0
2003-05-16,26.7,26.95,26.6,26.95,29800,11.0056980231743,11.1087476301328,10.9644781803909,11.1087476301328,72295.2781663287,0.0,1.0
2003-05-19,26.7,26.85,25.92,26.85,18400,11.0056980231743,11.0675277873494,10.6841832494636,11.0675277873494,44638.6952436392,0.0,1.0
2003-05-20,27.01,27.14,26.74,26.85,94700,11.1334795358029,11.1870653314213,11.0221859602876,11.0675277873494,229743.719541991,0.0,1.0
2003-05-21,27.06,27.16,26.85,27.16,24000,11.1540894571946,11.195309299978,11.0675277873494,11.195309299978,58224.3851003991,0.0,1.0
2003-05-22,27.02,27.25,26.98,27.06,24300,11.1376015200812,11.2324071584831,11.1211135829679,11.1540894571946,58952.1899141543,0.0,1.0
2003-05-23,27.07,27.2,27.0,27.0,26400,11.1582114414729,11.2117972370914,11.1293575515245,11.1293575515245,64046.8236104393,0.0,1.0
2003-05-27,27.14,27.2,26.48,26.92,468300,11.1870653314213,11.2117972370914,10.9150143690507,11.0963816772978,1136103.31427154,0.0,1.0
2003-05-28,26.81,27.32,26.5,27.3,492300,11.051039850236,11.2612610484315,10.9232583376074,11.2530170798748,1194327.69937194,0.0,1.0
2003-05-29,26.6,27.03,26.6,26.99,122000,10.9644781803909,11.1417235043596,10.9644781803909,11.1252355672462,295973.957593694,0.0,1.0
2003-05-30,27.25,27.25,26.85,26.85,71100,11.2324071584831,11.2324071584831,11.0675277873494,11.0675277873494,172489.740859932,0.0,1.0
2003-06-02,27.29,27.46,27.25,27.46,37100,11.2488950955965,11.3189688283283,11.2324071584831,11.3189688283283,90005.1953010334,0.0,1.0
2003-06-03,27.4,27.46,27.31,27.45,19100,11.2942369226582,11.3189688283283,11.2571390641532,11.31484684405,46336.9064757345,0.0,1.0
2003-06-04,27.39,27.46,27.38,27.45,99500,11.2901149383799,11.3189688283283,11.2859929541016,11.31484684405,241388.596562071,0.0,1.0
2003-06-05,27.26,27.39,27.25,27.39,79200,11.2365291427615,11.2901149383799,11.2324071584831,11.2901149383799,192140.470831316,0.0,1.0
2003-06-06,27.3,27.35,27.25,27.28,184700,11.2530170798748,11.2736270012665,11.2324071584831,11.2447731113181,448085.163668489,0.0,1.0
2003-06-09,27.3,27.4,27.3,27.4,86800,11.2530170798748,11.2942369226582,11.2530170798748,11.2942369226582,210578.192779777,0.0,1.0
2003-06-10,27.35,27.45,27.35,27.38,113800,11.2736270012665,11.31484684405,11.2736270012665,11.2859929541016,276080.626017726,0.0,1.0
2003-06-11,27.56,27.57,27.34,27.45,41900,11.3601886711117,11.3643106553901,11.2695050169882,11.31484684405,101650.072321114,0.0,1.0
2003-06-12,27.21,27.65,26.92,27.65,68700,11.2159192213697,11.3972865296168,11.0963816772978,11.3972865296168,166667.302349893,0.0,1.0
2003-06-13,26.75,27.37,26.72,27.35,110800,11.026307944566,11.2818709698232,11.013941991731,11.2736270012665,268802.577880175,0.0,1.0
2003-06-16,26.94,26.95,26.32,26.37,77200,11.3004198990758,11.3046145612506,11.0403508442344,11.0613241551087,184043.426578343,0.475,1.0
2003-06-17,26.72,27.04,26.65,27.04,45200,11.2081373312288,11.3423665208244,11.1787746960048,11.3423665208244,107755.995872294,0.0,1.0
2003-06-18,26.46,26.9,26.46,26.9,27400,11.0990761146824,11.2836412503763,11.0990761146824,11.2836412503763,65321.1125420547,0.0,1.0
2003-06-19,26.38,26.8,26.38,26.65,33500,11.0655188172835,11.2416946286277,11.0655188172835,11.1787746960048,79863.4040203954,0.0,1.0
2003-06-20,26.57,26.65,26.41,26.55,26600,11.1452173986059,11.1787746960048,11.0781028038081,11.1368280742562,63413.9267744033,0.0,1.0
2003-06-23,25.81,26.73,25.81,26.72,73900,10.8264230733165,11.2123319934037,10.8264230733165,11.2081373312288,176176.285286781,0.0,1.0
2003-06-24,25.45,26.0,25.45,26.0,122000,10.6754152350215,10.9061216546388,10.6754152350215,10.9061216546388,290845.829566811,0.0,1.0
2003-06-25,26.01,26.01,25.61,25.7,53800,10.9103163168137,10.9103163168137,10.7425298298192,10.780281789393,128258.242874545,0.0,1.0
2003-06-26,26.69,26.7,26.08,26.19,76700,11.1955533447042,11.1997480068791,10.9396789520377,10.9858202359612,182851.435473562,0.0,1.0
2003-06-27,26.84,26.9,26.8,26.9,53400,11.2584732773271,11.2836412503763,11.2416946286277,11.2836412503763,127304.64999072,0.0,1.0
2003-06-30,27.0,27.1,26.88,27.04,158500,11.3255878721249,11.3675344938735,11.2752519260266,11.3423665208244,377861.1802159,0.0,1.0
2003-07-01,27.25,27.3,27.08,27.1,57900,11.4304544264965,11.4514277373708,11.3591451695238,11.3675344938735,138032.569933757,0.0,1.0
2003-07-02,27.25,27.31,27.14,27.31,57900,11.4304544264965,11.4556223995456,11.384313142573,11.4556223995456,138032.569933757,0.0,1.0
2003-07-03,27.25,27.25,27.17,27.25,30200,11.4304544264965,11.4304544264965,11.3968971290976,11.4304544264965,71996.2627288335,0.0,1.0
2003-07-07,27.96,27.96,27.25,27.25,82600,11.7282754409116,11.7282754409116,11.4304544264965,11.4304544264965,196916.930509989,0.0,1.0
2003-07-08,27.9,28.13,27.82,27.98,61800,11.7031074678624,11.7995846978842,11.6695501704635,11.7366647652613,147330.100551058,0.0,1.0
2003-07-09,27.99,28.09,27.81,28.0,42900,11.7408594274362,11.7828060491848,11.6653555082887,11.745054089611,102272.836790297,0.0,1.0
2003-07-10,27.95,28.1,27.56,28.04,44300,11.7240807787367,11.7870007113596,11.5604889539171,11.7618327383105,105610.411883687,0.0,1.0
2003-07-11,28.1,28.15,27.9,28.05,28100,11.7870007113596,11.8079740222339,11.7031074678624,11.7660274004853,66989.9000887496,0.0,1.0
2003-07-14,28.56,28.56,28.15,28.15,39800,11.9799551714033,11.9799551714033,11.8079740222339,11.8079740222339,94882.4919406481,0.0,1.0
2003-07-15,28.17,28.65,28.07,28.65,29600,11.8163633465837,12.017707130977,11.7744167248351,12.017707130977,70565.8734030952,0.0,1.0
2003-07-16,28.06,28.45,28.05,28.3,28800,11.7702220626602,11.9338138874798,11.7660274004853,11.8708939548569,68658.6876354442,0.0,1.0
2003-07-17,27.45,28.1,27.45,28.1,99000,11.5143476699937,11.7870007113596,11.5143476699937,11.7870007113596,236014.238746839,0.0,1.0
2003-07-18,28.4,28.4,27.53,27.63,40900,11.9128405766055,11.9128405766055,11.5479049673926,11.5898515891412,97504.8723711688,0.0,1.0
2003-07-21,27.96,28.5,27.8,28.5,38400,11.7282754409116,11.9547871983541,11.6611608461138,11.9547871983541,91544.9168472588,0.0,1.0
2003-07-22,27.94,28.16,27.76,27.99,27200,11.7198861165619,11.8121686844088,11.6443821974144,11.7408594274362,64844.3161001415,0.0,1.0
2003-07-23,27.3,28.04,27.3,28.04,26000,11.4514277373708,11.7618327383105,11.4514277373708,11.7618327383105,61983.5374486646,0.0,1.0
2003-07-24,27.39,27.53,27.22,27.45,58600,11.4891796969445,11.5479049673926,11.4178704399719,11.5143476699937,139701.357480452,0.0,1.0
2003-07-25,27.5,27.58,27.1,27.4,51300,11.535320980868,11.5688782782669,11.3675344938735,11.4933743591194,122298.287350635,0.0,1.0
2003-07-28,27.29,27.6,26.9,27.5,53800,11.4472330751959,11.5772676026166,11.2836412503763,11.535320980868,128258.242874545,0.0,1.0
2003-07-29,27.45,27.47,27.22,27.45,34900,11.5143476699937,11.5227369943434,11.4178704399719,11.5143476699937,83200.9791137846,0.0,1.0
2003-07-30,27.45,27.55,27.39,27.5,34000,11.5143476699937,11.5562942917423,11.4891796969445,11.535320980868,81055.3951251769,0.0,1.0
2003-07-31,27.38,27.5,27.27,27.5,47800,11.4849850347696,11.535320980868,11.4388437508462,11.535320980868,113954.349617161,0.0,1.0
2003-08-01,27.17,27.5,27.03,27.5,63100,11.3968971290976,11.535320980868,11.3381718586495,11.535320980868,150429.27742349,0.0,1.0
2003-08-04,26.84,27.17,26.84,27.17,32700,11.2584732773271,11.3968971290976,11.2584732773271,11.3968971290976,77956.2182527442,0.0,1.0
2003-08-05,26.8,27.05,26.7,26.75,34800,11.2416946286277,11.3465611829992,11.1997480068791,11.2207213177534,82962.5808928284,0.0,1.0
2003-08-06,26.33,27.01,26.33,27.0,39700,11.0445455064092,11.3297825342998,11.0445455064092,11.3255878721249,94644.0937196924,0.0,1.0
2003-08-07,26.54,26.69,26.4,26.45,30200,11.1326334120813,11.1955533447042,11.0739081416333,11.0948814525076,71996.2627288339,0.0,1.0
2003-08-08,26.81,26.97,26.49,26.52,23800,11.2458892908026,11.3130038856003,11.111660101207,11.1242440877316,56738.7765876238,0.0,1.0
2003-08-11,26.98,27.0,26.7,26.97,23200,11.3171985477752,11.3255878721249,11.1997480068791,11.3130038856003,55308.3872618856,0.0,1.0
2003-08-12,27.04,27.1,26.9,27.0,28700,11.3423665208244,11.3675344938735,11.2836412503763,11.3255878721249,68420.2894144876,0.0,1.0
2003-08-13,26.9,27.16,26.85,27.16,48800,11.2836412503763,11.3927024669227,11.262667939502,11.3927024669227,116338.331826725,0.0,1.0
2003-08-14,27.03,27.05,26.93,27.0,19400,11.3381718586495,11.3465611829992,11.2962252369009,11.3255878721249,46249.2548655423,0.0,1.0
2003-08-15,26.95,27.25,26.9,27.15,35600,11.3046145612506,11.4304544264965,11.2836412503763,11.3885078047478,84869.7666604797,0.0,1.0
2003-08-18,27.17,27.2,26.97,26.97,38900,11.3968971290976,11.4094811156221,11.3130038856003,11.3130038856003,92736.9079520406,0.0,1.0
2003-08-19,27.23,27.25,27.11,27.2,42900,11.4220651021467,11.4304544264965,11.3717291560484,11.4094811156221,102272.836790297,0.0,1.0
2003-08-20,27.06,27.25,27.05,27.25,203300,11.3507558451741,11.4304544264965,11.3465611829992,11.4304544264965,484663.583204368,0.0,1.0
2003-08-21,27.25,27.25,27.1,27.1,26200,11.4304544264965,11.4304544264965,11.3675344938735,11.3675344938735,62460.3338905774,0.0,1.0
2003-08-22,27.15,27.25,27.13,27.25,37300,11.3885078047478,11.4304544264965,11.3801184803981,11.4304544264965,88922.5364167388,0.0,1.0
2003-08-25,27.2,27.45,27.13,27.45,64800,11.4094811156221,11.5143476699937,11.3801184803981,11.5143476699937,154482.04717975,0.0,1.0
2003-08-26,27.07,27.28,26.85,27.2,35900,11.354950507349,11.443038413021,11.262667939502,11.4094811156221,85584.9613233484,0.0,1.0
2003-08-27,27.18,27.25,27.12,27.14,76300,11.4010917912724,11.4304544264965,11.3759238182233,11.384313142573,181897.842589736,0.0,1.0
2003-08-28,27.2,27.25,27.1,27.19,47800,11.4094811156221,11.4304544264965,11.3675344938735,11.4052864534473,113954.349617161,0.0,1.0
2003-08-29,27.3,27.85,27.13,27.21,149200,11.4514277373708,11.6821341569881,11.3801184803981,11.413675777797,355690.145666953,0.0,1.0
2003-09-02,27.88,27.89,27.19,27.25,80600,11.6947181435127,11.6989128056876,11.4052864534473,11.4304544264965,192148.966090861,0.0,1.0
2003-09-03,28.05,28.08,27.86,27.88,209300,11.7660274004853,11.7786113870099,11.686328819163,11.6947181435127,498967.476461754,0.0,1.0
2003-09-04,27.92,28.07,27.9,28.05,80600,11.7114967922121,11.7744167248351,11.7031074678624,11.7660274004853,192148.966090862,0.0,1.0
2003-09-05,27.9,28.0,27.75,27.75,175100,11.7031074678624,11.745054089611,11.6401875352395,11.6401875352395,417435.284894663,0.0,1.0
2003-09-08,28.19,28.21,27.91,27.93,117100,11.8247526709334,11.8331419952831,11.7073021300373,11.715691454387,279164.316739948,0.0,1.0
2003-09-09,28.3,28.33,28.05,28.19,176100,11.8708939548569,11.8834779413815,11.7660274004853,11.8247526709334,419819.267104225,0.0,1.0
2003-09-10,28.25,28.35,28.17,28.26,76400,11.8499206439826,11.8918672657312,11.8163633465837,11.8541153061574,182136.240810692,0.0,1.0
2003-09-11,28.63,28.63,28.2,28.25,52000,12.0093178066273,12.0093178066273,11.8289473331083,11.8499206439826,123967.07489733,0.0,1.0
2003-09-12,28.6,28.7,28.5,28.63,48400,11.9967338201027,12.0386804418513,11.9547871983541,12.0093178066273,115384.738942899,0.0,1.0
2003-09-15,28.5,28.65,28.22,28.65,73200,11.9547871983541,12.017707130977,11.837336657458,12.017707130977,174507.497740087,0.0,1.0
2003-09-16,28.6,28.6,28.35,28.5,52500,11.9967338201027,11.9967338201027,11.8918672657312,11.9547871983541,125159.066002112,0.0,1.0
2003-09-17,27.8,28.11,27.73,28.11,62900,11.8604072994197,11.9926636398089,11.8305429644931,11.9926636398089,147433.385368271,0.475,1.0
2003-09-18,27.83,27.9,27.7,27.85,62200,11.8732063001025,11.9030706350291,11.8177439638103,11.8817389672244,145792.632271963,0.0,1.0
2003-09-19,27.95,28.16,27.68,27.75,54100,11.9244023028338,12.0139953076136,11.8092112966884,11.839075631615,126806.775014682,0.0,1.0
2003-09-22,27.91,28.07,27.82,28.0,72800,11.9073369685901,11.9755983055652,11.8689399665416,11.9457339706386,170638.322016059,0.0,1.0
2003-09-23,27.95,28.03,27.85,27.95,112600,11.9244023028338,11.9585329713214,11.8817389672244,11.9244023028338,263926.855206159,0.0,1.0
2003-09-24,27.65,27.95,27.62,27.95,37500,11.7964122960056,11.9244023028338,11.7836132953228,11.9244023028338,87897.4873022281,0.0,1.0
2003-09-25,27.56,27.75,27.45,27.7,41900,11.7580152939571,11.839075631615,11.7110856247867,11.8177439638103,98210.792479023,0.0,1.0
2003-09-26,27.7,27.7,27.45,27.56,126000,11.8177439638103,11.8177439638103,11.7110856247867,11.7580152939571,295335.557335487,0.0,1.0
2003-09-29,27.7,27.85,27.35,27.85,44900,11.8177439638103,11.8817389672244,11.6684222891773,11.8817389672244,105242.591463201,0.0,1.0
2003-09-30,27.78,27.85,27.45,27.74,112800,11.8518746322978,11.8817389672244,11.7110856247867,11.8348092980541,264395.641805103,0.0,1.0
2003-10-01,28.06,28.06,27.81,27.85,50900,11.9713319720042,11.9713319720042,11.8646736329807,11.8817389672244,119306.189431558,0.0,1.0
2003-10-02,28.0,28.18,27.96,28.06,49900,11.9457339706386,12.0225279747355,11.9286686363948,11.9713319720042,116962.256436831,0.0,1.0
2003-10-03,28.6,28.6,28.0,28.0,36700,12.2017139842951,12.2017139842951,11.9457339706386,11.9457339706386,86022.3409064474,0.0,1.0
2003-10-06,28.7,28.75,28.5,28.52,44800,12.2443773199045,12.2657089877092,12.1590506486857,12.1675833158076,105008.198163729,0.0,1.0
2003-10-07,28.5,28.7,28.4,28.7,57200,12.1590506486857,12.2443773199045,12.1163873130763,12.2443773199045,134072.967298332,0.0,1.0
2003-10-08,28.23,28.42,28.05,28.4,28100,12.0438596425402,12.1249199801981,11.9670656384433,12.1163873130763,65864.5171518033,0.0,1.0
2003-10-09,28.4,28.4,28.16,28.23,41600,12.1163873130763,12.1163873130763,12.0139953076136,12.0438596425402,97507.6125806049,0.0,1.0
2003-10-10,28.49,28.5,28.27,28.4,28500,12.1547843151247,12.1590506486857,12.060924976784,12.1163873130763,66802.0903496937,0.0,1.0
2003-10-13,28.7,28.7,28.47,28.5,23500,12.2443773199045,12.2443773199045,12.1462516480029,12.1590506486857,55082.4253760632,0.0,1.0
2003-10-14,28.87,28.9,28.67,28.7,28200,12.3169049904405,12.3297039911234,12.2315783192217,12.2443773199045,66098.9104512759,0.0,1.0
2003-10-15,28.9,29.19,28.86,28.9,37600,12.3297039911234,12.4534276643907,12.3126386568796,12.3297039911234,88131.8806017007,0.0,1.0
2003-10-16,29.0,29.08,28.7,28.85,30800,12.3723673267328,12.4064979952203,12.2443773199045,12.3083723233187,72193.1362375635,0.0,1.0
2003-10-17,28.6,29.1,28.49,29.05,51600,12.2017139842951,12.4150306623422,12.1547843151247,12.3936989945375,120946.942527866,0.0,1.0
2003-10-20,29.04,29.04,28.67,28.82,31000,12.3894326609766,12.3894326609766,12.2315783192217,12.2955733226358,72661.9228365085,0.0,1.0
2003-10-21,28.86,29.14,28.85,28.9,27100,12.3126386568796,12.432095996586,12.3083723233187,12.3297039911234,63520.584157077,0.0,1.0
2003-10-22,28.75,28.98,28.75,28.86,27300,12.2657089877092,12.3638346596109,12.2657089877092,12.3126386568796,63989.3707560224,0.0,1.0
2003-10-23,28.72,28.81,28.57,28.79,202300,12.2529099870264,12.2913069890749,12.1889149836123,12.282774321953,474177.644833088,0.0,1.0
2003-10-24,28.71,28.75,28.65,28.72,41600,12.2486436534655,12.2657089877092,12.2230456520998,12.2529099870264,97507.612580605,0.0,1.0
2003-10-27,28.94,28.95,28.73,28.78,95700,12.3467693253671,12.3510356589281,12.2571763205874,12.2785079883921,224314.387595287,0.0,1.0
2003-10-28,28.95,29.1,28.88,29.0,65400,12.3510356589281,12.4150306623422,12.3211713240015,12.3723673267328,153293.217855086,0.0,1.0
2003-10-29,29.18,29.27,28.95,28.95,69000,12.4491613308298,12.4875583328782,12.3510356589281,12.3510356589281,161731.3766361,0.0,1.0
2003-10-30,29.19,29.4,29.18,29.25,124000,12.4534276643907,12.5430206691705,12.4491613308298,12.4790256657564,290647.691346035,0.0,1.0
2003-10-31,29.15,29.24,29.07,29.24,90600,12.4363623301469,12.4747593321954,12.4022316616594,12.4747593321954,212360.329322184,0.0,1.0
2003-11-03,29.7,29.7,29.15,29.15,57000,12.6710106759988,12.6710106759988,12.4363623301469,12.4363623301469,133604.180699387,0.0,1.0
2003-11-04,29.73,29.82,29.6,29.7,84200,12.6838096766816,12.7222066787301,12.6283473403893,12.6710106759988,197359.158155936,0.0,1.0
2003-11-05,29.69,29.82,29.6,29.73,63500,12.6667443424378,12.7222066787301,12.6283473403893,12.6838096766816,148839.745165107,0.0,1.0
2003-11-06,29.83,29.9,29.62,29.69,66100,12.726473012291,12.7563373472176,12.6368800075112,12.6667443424378,154933.970951394,0.0,1.0
2003-11-07,30.0,30.0,29.84,29.9,138800,12.799000682827,12.799000682827,12.730739345852,12.7563373472176,325337.899667982,0.0,1.0
2003-11-10,30.03,30.1,29.9,30.05,34600,12.8117996835099,12.8416640184365,12.7563373472176,12.8203323506317,81100.0816175224,0.0,1.0
2003-11-11,29.82,30.03,29.7,30.03,25700,12.7222066787301,12.8117996835099,12.6710106759988,12.8117996835099,60239.0779644603,0.0,1.0
2003-11-12,30.0,30.0,29.85,29.88,39000,12.799000682827,12.799000682827,12.7350056794129,12.7478046800957,91413.3867943176,0.0,1.0
2003-11-13,30.3,30.3,29.92,30.0,44500,12.9269906896553,12.9269906896553,12.7648700143395,12.799000682827,104305.018265311,0.0,1.0
2003-11-14,29.95,30.3,29.95,30.3,38700,12.7776690150223,12.9269906896553,12.7776690150223,12.9269906896553,90710.2068958997,0.0,1.0
2003-11-17,30.0,30.03,29.9,29.95,68100,12.799000682827,12.8117996835099,12.7563373472176,12.7776690150223,159621.836940847,0.0,1.0
2003-11-18,29.85,30.05,29.85,30.0,45800,12.7350056794129,12.8203323506317,12.7350056794129,12.799000682827,107352.131158455,0.0,1.0
2003-11-19,30.18,30.23,29.8,29.8,127700,12.875794686924,12.8971263547287,12.7136740116082,12.7136740116082,299320.243426521,0.0,1.0
2003-11-20,29.71,30.18,29.7,30.18,76200,12.6752770095597,12.875794686924,12.6710106759988,12.875794686924,178607.694198128,0.0,1.0
2003-11-21,29.87,29.98,29.59,29.85,45100,12.7435383465348,12.7904680157051,12.6240810068284,12.7350056794129,105711.378062146,0.0,1.0
2003-11-24,29.99,30.05,29.87,29.87,38800,12.7947343492661,12.8203323506317,12.7435383465348,12.7435383465348,90944.6001953721,0.0,1.0
2003-11-25,30.08,30.11,29.95,29.96,126900,12.8331313513146,12.8459303519974,12.7776690150223,12.7819353485833,297445.09703074,0.0,1.0
2003-11-26,30.57,30.57,30.13,30.13,81200,13.0421816958007,13.0421816958007,12.8544630191193,12.8544630191193,190327.359171759,0.0,1.0
2003-11-28,31.15,31.15,30.75,30.77,46400,13.2896290423354,13.2896290423354,13.1189756998977,13.1275083670196,108758.49095529,0.0,1.0
2003-12-01,32.07,32.07,31.15,31.15,105300,13.6821317299421,13.6821317299421,13.2896290423354,13.2896290423354,246816.144344657,0.0,1.0
2003-12-02,32.0,32.09,31.84,32.0,78400,13.6522673950155,13.690664397064,13.5840060580404,13.6522673950155,183764.346786525,0.0,1.0
2003-12-03,31.76,32.02,31.76,31.85,48500,13.5498753895529,13.6608000621374,13.5498753895529,13.5882723916014,113680.750244215,0.0,1.0
2003-12-04,31.66,31.8,31.47,31.8,33400,13.5072120539435,13.5669407237967,13.4261517162856,13.5669407237967,78287.3620238511,0.0,1.0
2003-12-05,31.86,31.9,31.6,31.6,29000,13.5925387251623,13.6096040594061,13.4816140525778,13.4816140525778,67974.0568470566,0.0,1.0
2003-12-08,32.4,32.4,31.85,31.86,62400,13.8229207374532,13.8229207374532,13.5882723916014,13.5925387251623,146261.418870908,0.0,1.0
2003-12-09,32.36,32.39,32.25,32.35,59300,13.8058554032094,13.8186544038923,13.7589257340391,13.8015890696485,138995.226587257,0.0,1.0
2003-12-10,32.24,32.4,32.21,32.36,27400,13.7546594004781,13.8229207374532,13.7418603997953,13.8058554032094,64223.7640554949,0.0,1.0
2003-12-11,32.58,32.6,32.3,32.3,55200,13.8997147415502,13.908247408672,13.7802574018438,13.7802574018438,129385.10130888,0.0,1.0
2003-12-12,32.6,32.69,32.51,32.6,31800,13.908247408672,13.9466444107205,13.8698504066236,13.908247408672,74537.0692322898,0.0,1.0
2003-12-15,32.5,32.7,32.5,32.55,42400,13.8655840730626,13.9509107442815,13.8655840730626,13.8869157408673,99382.7589763862,0.0,1.0
2003-12-16,32.57,32.57,32.46,32.5,67800,13.8954484079892,13.8954484079892,13.8485187388188,13.8655840730626,158918.657042429,0.0,1.0
2003-12-17,32.31,32.33,32.05,32.21,62100,13.9871745795495,13.9958326882338,13.8746191666531,13.9438840361278,143449.342723842,0.475,1.0
2003-12-18,32.54,32.54,32.11,32.18,29200,14.0867428294194,14.0867428294194,13.9005934927061,13.9308968731013,67451.2207332717,0.0,1.0
2003-12-19,32.1,32.54,32.04,32.54,98500,13.8962644383639,14.0867428294194,13.8702901123109,14.0867428294194,227532.371309153,0.0,1.0
2003-12-22,32.3,32.3,31.66,31.95,95400,13.9828455252073,13.9828455252073,13.7057860473085,13.8313286232314,220371.454039525,0.0,1.0
2003-12-23,32.59,32.59,32.25,32.38,62300,14.1083881011302,14.1083881011302,13.9612002534965,14.0174779599447,143911.337386399,0.0,1.0
2003-12-24,32.45,32.6,32.4,32.57,45800,14.0477813403398,14.1127171554724,14.026136068629,14.0997299924459,105796.777725475,0.0,1.0
2003-12-26,32.49,32.67,32.3,32.53,27500,14.0650975577085,14.1430205358676,13.9828455252073,14.0824137750772,63524.2661015404,0.0,1.0
2003-12-29,32.75,32.8,32.61,32.72,37200,14.1776529706049,14.1992982423158,14.1170462098146,14.1646658075784,85931.0072355382,0.0,1.0
2003-12-30,32.9,32.99,32.55,32.65,34500,14.2425887857375,14.281550274817,14.0910718837615,14.1343624271832,79694.0792910231,0.0,1.0
2003-12-31,32.38,33.1,32.38,33.1,60000,14.0174779599447,14.3291698725809,14.0174779599447,14.3291698725809,138598.398766997,0.0,1.0
2004-01-02,32.64,32.77,32.28,32.28,42700,14.1300333728411,14.1863110792893,13.974187416523,13.974187416523,98635.8604558459,0.0,1.0
2004-01-05,32.63,33.07,32.62,32.84,85500,14.1257043184989,14.3161827095544,14.1213752641567,14.2166144596845,197502.718242971,0.0,1.0
2004-01-06,32.74,32.99,32.6,32.6,26600,14.1733239162628,14.281550274817,14.1127171554724,14.1127171554724,61445.2901200351,0.0,1.0
2004-01-07,32.7,32.86,32.63,32.74,37600,14.1560076988941,14.2252725683688,14.1257043184989,14.1733239162628,86854.9965606513,0.0,1.0
2004-01-08,33.0,33.0,32.61,32.75,57300,14.2858793291592,14.2858793291592,14.1170462098146,14.1776529706049,132361.470822482,0.0,1.0
2004-01-09,33.1,33.14,32.8,32.85,23300,14.3291698725809,14.3464860899495,14.1992982423158,14.2209435140266,53822.3781878503,0.0,1.0
2004-01-12,33.38,33.38,33.02,33.1,20600,14.4503833941616,14.4503833941616,14.2945374378435,14.3291698725809,47585.4502433356,0.0,1.0
2004-01-13,33.46,33.46,32.83,33.3,33100,14.485015828899,14.485015828899,14.2122854053423,14.4157509594242,76460.1166531264,0.0,1.0
2004-01-14,33.88,33.96,33.45,33.45,42800,14.6668361112701,14.7014685460074,14.4806867745568,14.4806867745568,98866.8577871243,0.0,1.0
2004-01-15,33.4,33.92,33.4,33.66,38400,14.4590415028459,14.6841523286388,14.4590415028459,14.5715969157423,88702.9752108783,0.0,1.0
2004-01-16,33.95,33.95,33.35,33.55,77400,14.6971394916653,14.6971394916653,14.4373962311351,14.5239773179785,178791.934409426,0.0,1.0
2004-01-20,33.5,33.95,33.5,33.95,69400,14.5023320462676,14.6971394916653,14.5023320462676,14.6971394916653,160312.14790716,0.0,1.0
2004-01-21,33.45,33.5,33.3,33.45,38800,14.4806867745568,14.5023320462676,14.4157509594242,14.4806867745568,89626.9645359913,0.0,1.0
2004-01-22,33.52,33.76,33.36,33.5,34600,14.510990154952,14.614887459164,14.4417252854773,14.5023320462676,79925.0766223014,0.0,1.0
2004-01-23,33.75,33.75,33.46,33.52,28500,14.6105584048219,14.6105584048219,14.485015828899,14.510990154952,65834.2394143234,0.0,1.0
2004-01-26,34.23,34.23,33.56,33.75,39100,14.818353013246,14.818353013246,14.5283063723207,14.6105584048219,90319.9565298263,0.0,1.0
2004-01-27,34.35,34.5,34.1,34.33,66000,14.870301665352,14.9352374804846,14.7620753067978,14.8616435566677,152458.238643697,0.0,1.0
2004-01-28,34.22,34.73,34.1,34.3,36400,14.8140239589038,15.0348057303545,14.7620753067978,14.8486563936412,84083.0285853117,0.0,1.0
2004-01-29,34.4,34.4,34.0,34.31,30700,14.8919469370629,14.8919469370629,14.7187847633761,14.8529854479834,70916.1807024467,0.0,1.0
2004-01-30,34.75,34.77,34.25,34.32,24700,15.0434638390388,15.0521219477232,14.8270111219303,14.8573145023255,57056.3408257471,0.0,1.0
2004-02-02,35.7,35.78,34.55,34.65,44400,15.4547240015449,15.4893564362823,14.9568827521954,15.0001732956171,102562.815087578,0.0,1.0
2004-02-03,35.56,36.0,35.55,35.6,56000,15.3941172407545,15.58459563181,15.3897881864124,15.4114334581232,129358.505515864,0.0,1.0
2004-02-04,34.6,35.26,34.5,35.26,48900,14.9785280239063,15.2642456104895,14.9352374804846,15.2642456104895,112957.694995102,0.0,1.0
2004-02-05,34.75,34.75,34.5,34.55,30000,15.0434638390388,15.0434638390388,14.9352374804846,14.9568827521954,69299.1993834985,0.0,1.0
2004-02-06,35.95,35.96,34.6,34.7,35800,15.5629503600992,15.5672794144413,14.9785280239063,15.021818567328,82697.0445976412,0.0,1.0
2004-02-09,35.7,35.85,35.55,35.8,29000,15.4547240015449,15.5196598166775,15.3897881864124,15.4980145449666,66989.2260707152,0.0,1.0
2004-02-10,35.5,35.7,35.16,35.7,31400,15.3681429147015,15.4547240015449,15.2209550670678,15.4547240015449,72533.1620213952,0.0,1.0
2004-02-11,35.5,35.69,35.33,35.5,35400,15.3681429147015,15.4503949472027,15.2945489908846,15.3681429147015,81773.0552725283,0.0,1.0
2004-02-12,35.0,35.46,34.95,35.4,39700,15.1516901975931,15.3508266973329,15.1300449258822,15.3248523712798,91705.940517496,0.0,1.0
2004-02-13,34.31,35.05,34.3,34.99,119600,14.8529854479834,15.1733354693039,14.8486563936412,15.1473611432509,276272.80820888,0.0,1.0
2004-02-17,34.42,34.49,34.3,34.35,42300,14.9006050457472,14.9309084261424,14.8486563936412,14.870301665352,97711.871130733,0.0,1.0
2004-02-18,34.46,34.73,34.41,34.48,19300,14.9179212631159,15.0348057303545,14.8962759914051,14.9265793718002,44582.4849367173,0.0,1.0
2004-02-19,34.68,34.76,34.46,34.46,40300,15.0131604586436,15.047792893381,14.9179212631159,14.9179212631159,93091.9245051664,0.0,1.0
2004-02-20,34.5,34.7,34.46,34.7,82700,14.9352374804846,15.021818567328,14.9179212631159,15.021818567328,191034.792967177,0.0,1.0
2004-02-23,34.23,34.55,34.12,34.5,89500,14.818353013246,14.9568827521954,14.7707334154821,14.9352374804846,206742.611494104,0.0,1.0
2004-02-24,34.29,34.3,34.06,34.22,108300,14.844327339299,14.8486563936412,14.7447590894291,14.8140239589038,250170.10977443,0.0,1.0
2004-02-25,34.18,34.4,33.98,34.4,53200,14.7967077415352,14.8919469370629,14.7101266546918,14.8919469370629,122890.58024007,0.0,1.0
2004-02-26,34.22,34.3,34.13,34.28,94500,14.8140239589038,14.8486563936412,14.7750624698243,14.8399982849569,218292.478058021,0.0,1.0
2004-02-27,33.75,34.23,33.72,34.22,71900,14.6105584048219,14.818353013246,14.5975712417954,14.8140239589038,166087.081189118,0.0,1.0
2004-03-01,34.08,34.11,33.8,33.85,47300,14.7534171981135,14.76640436114,14.6322036765327,14.6538489482436,109261.737694649,0.0,1.0
2004-03-02,34.19,34.38,34.08,34.1,44200,14.8010367958773,14.8832888283786,14.7534171981135,14.7620753067978,102100.820425021,0.0,1.0
2004-03-03,34.72,34.72,34.02,34.26,54400,15.0304766760123,15.0304766760123,14.7274428720605,14.8313401762725,125662.548215411,0.0,1.0
2004-03-04,34.5,34.79,34.45,34.7,43500,14.9352374804846,15.0607800564075,14.9135922087737,15.021818567328,100483.839106073,0.0,1.0
2004-03-05,34.55,34.69,34.41,34.49,58900,14.9568827521954,15.0174895129858,14.8962759914051,14.9309084261424,136057.428122936,0.0,1.0
2004-03-08,34.71,34.79,34.49,34.55,35400,15.0261476216701,15.0607800564075,14.9309084261424,14.9568827521954,81773.0552725284,0.0,1.0
2004-03-09,35.13,35.13,34.55,34.6,89600,15.2079679040413,15.2079679040413,14.9568827521954,14.9785280239063,206973.608825381,0.0,1.0
2004-03-10,34.55,35.19,34.44,35.08,77000,14.9568827521954,15.2339422300943,14.9092631544316,15.1863226323304,177867.945084313,0.0,1.0
2004-03-11,34.01,34.59,33.99,34.5,42600,14.7231138177183,14.9741989695641,14.7144557090339,14.9352374804846,98404.8631245677,0.0,1.0
2004-03-12,34.32,34.39,33.84,33.9,42900,14.8573145023255,14.8876178827207,14.6495198939014,14.6754942199544,99097.855118403,0.0,1.0
2004-03-15,34.0,34.3,33.97,34.3,48600,14.7187847633761,14.8486563936412,14.7057976003496,14.8486563936412,112264.703001268,0.0,1.0
2004-03-16,34.33,34.35,33.88,33.88,53100,14.8616435566677,14.870301665352,14.6668361112701,14.6668361112701,122659.582908792,0.0,1.0
2004-03-17,34.4,34.65,34.25,34.32,54300,14.8919469370629,15.0001732956171,14.8270111219303,14.8573145023255,125431.550884132,0.0,1.0
2004-03-18,34.04,34.04,33.5,33.72,57000,14.9438955891689,14.9438955891689,14.7068302654865,14.8034124343941,129837.630919095,0.48,1.0
2004-03-19,34.39,34.39,33.72,34.16,75800,15.0975490397039,15.0975490397039,14.8034124343941,14.9965767722095,172661.270590655,0.0,1.0
2004-03-22,34.19,34.35,34.05,34.27,51500,15.0097470679696,15.079988645357,14.9482856877556,15.0448678566633,117309.438461989,0.0,1.0
2004-03-23,34.32,34.34,34.0,34.17,41700,15.0668183495969,15.0755985467703,14.9263351948221,15.0009668707962,94986.4773566006,0.0,1.0
2004-03-24,34.35,34.51,34.2,34.4,397800,15.079988645357,15.1502302227444,15.0141371665563,15.1019391382906,906129.992624839,0.0,1.0
2004-03-25,34.38,34.55,34.22,34.55,81200,15.0931589411171,15.1677906170913,15.0229173637297,15.1677906170913,184961.67773036,0.0,1.0
2004-03-26,34.01,34.37,34.0,34.2,37100,14.9307252934088,15.0887688425304,14.9263351948221,15.0141371665563,84508.3527561123,0.0,1.0
2004-03-29,34.63,34.63,34.04,34.13,74700,15.202911405785,15.202911405785,14.9438955891689,14.9834064764493,170155.632099234,0.0,1.0
2004-03-30,34.95,34.97,34.55,34.63,42600,15.3433945605597,15.3521747577332,15.1677906170913,15.202911405785,97036.5452132184,0.0,1.0
2004-03-31,35.5,35.56,34.81,34.95,79500,15.5848499828289,15.6111905743492,15.2819331803458,15.3433945605597,181089.327334527,0.0,1.0
2004-04-01,35.61,35.75,35.52,35.6,79700,15.6331410672828,15.6946024474967,15.5936301800024,15.6287509686961,181544.89796933,0.0,1.0
2004-04-02,35.21,35.7,35.21,35.61,142600,15.4575371238143,15.6726519545632,15.4575371238143,15.6331410672828,324821.862615138,0.0,1.0
2004-04-05,33.84,35.0,33.7,34.97,74000,14.8560936174347,15.3653450534933,14.7946322372207,15.3521747577332,168561.134877421,0.0,1.0
2004-04-06,32.05,33.68,31.6,33.59,151300,14.0702659704132,14.7858520400473,13.8727115340111,14.7463411527669,344639.185229104,0.0,1.0
2004-04-07,32.45,32.61,31.58,31.85,115300,14.2458699138817,14.3161114912691,13.8639313368377,13.9824639986789,262636.470964413,0.0,1.0
2004-04-08,31.9,32.45,31.85,32.45,56700,14.0044144916125,14.2458699138817,13.9824639986789,14.2458699138817,129154.274966889,0.0,1.0
2004-04-12,30.0,31.75,29.55,31.75,137200,13.1702957601371,13.9385630128118,12.9727413237351,13.9385630128118,312521.455475435,0.0,1.0
2004-04-13,29.1,29.7,28.3,28.75,390300,12.775186887333,13.0385928025358,12.423979000396,12.6215334367981,889046.093819696,0.0,1.0
2004-04-14,28.65,29.05,28.05,28.85,197700,12.577632450931,12.7532363943994,12.3142265357282,12.6654344226652,450331.572503595,0.0,1.0
2004-04-15,29.24,29.5,28.65,28.75,155300,12.836648267547,12.9507908308015,12.577632450931,12.6215334367981,353750.597925182,0.0,1.0
2004-04-16,29.6,29.85,29.35,29.35,80400,12.9946918166686,13.1044442813364,12.8849393520008,12.8849393520008,183139.395191144,0.0,1.0
2004-04-19,29.36,29.65,29.36,29.6,96300,12.8893294505875,13.0166423096022,12.8893294505875,12.9946918166686,219357.26065805,0.0,1.0
2004-04-20,28.01,29.75,28.0,29.2,104900,12.2966661413814,13.0605432954693,12.2922760427946,12.8190878732001,238946.797954614,0.0,1.0
2004-04-21,28.3,28.35,27.9,28.05,108800,12.423979000396,12.4459294933296,12.2483750569275,12.3142265357282,247830.42533329,0.0,1.0
2004-04-22,29.62,29.62,28.36,28.4,293300,13.0034720138421,13.0034720138421,12.4503195919163,12.4678799862631,668094.33593983,0.0,1.0
2004-04-23,29.83,29.84,29.3,29.47,206200,13.095664084163,13.1000541827497,12.8629888590673,12.9376205350414,469693.32448276,0.0,1.0
2004-04-26,29.9,30.03,29.62,29.63,131800,13.12639477427,13.1834660558973,13.0034720138421,13.0078621124288,300221.048335731,0.0,1.0
2004-04-27,30.41,30.45,29.77,29.78,133900,13.3502898021923,13.3678501965392,13.0693234926427,13.0737135912295,305004.540001172,0.0,1.0
2004-04-28,30.23,30.41,29.96,30.41,125900,13.2712680276315,13.3502898021923,13.1527353657903,13.3502898021923,286781.714609018,0.0,1.0
2004-04-29,29.61,30.4,29.45,30.23,109200,12.9990819152553,13.3458997036056,12.9288403378679,13.2712680276315,248741.566602898,0.0,1.0
2004-04-30,28.95,29.95,28.84,29.5,96500,12.7093354085323,13.1483452672036,12.6610443240785,12.9507908308015,219812.831292854,0.0,1.0
2004-05-03,29.22,29.25,28.8,28.96,116100,12.8278680703736,12.8410383661337,12.6434839297316,12.713725507119,264458.753503629,0.0,1.0
2004-05-04,29.69,29.7,29.1,29.1,109600,13.034202703949,13.0385928025358,12.775186887333,12.775186887333,249652.707872505,0.0,1.0
2004-05-05,29.8,29.84,29.5,29.65,208300,13.0824937884029,13.1000541827497,12.9507908308015,13.0166423096022,474476.816148199,0.0,1.0
2004-05-06,29.8,30.0,29.08,29.78,215100,13.0824937884029,13.1702957601371,12.7664066901596,13.0737135912295,489966.21773153,0.0,1.0
2004-05-07,29.0,29.7,28.8,29.7,65400,12.7312859014659,13.0385928025358,12.6434839297316,13.0385928025358,148971.597580856,0.0,1.0
2004-05-10,28.55,29.09,27.85,28.95,98100,12.5337314650638,12.7707967887463,12.226424563994,12.7093354085323,223457.396371284,0.0,1.0
2004-05-11,29.15,29.3,28.69,28.7,70800,12.7971373802666,12.8629888590673,12.5951928452778,12.5995829438645,161272.004720559,0.0,1.0
2004-05-12,29.22,29.32,28.85,29.1,93300,12.8278680703736,12.8717690562407,12.6654344226652,12.775186887333,212523.701135991,0.0,1.0
2004-05-13,28.85,29.5,28.85,29.2,47800,12.6654344226652,12.9507908308015,12.6654344226652,12.8190878732001,108881.381718118,0.0,1.0
2004-05-14,29.37,29.44,28.71,28.85,101900,12.8937195491742,12.9244502392812,12.6039730424512,12.6654344226652,232113.238432558,0.0,1.0
2004-05-17,29.18,29.82,29.05,29.38,150300,12.8103076760267,13.0912739855763,12.7532363943994,12.898109647761,342361.332055086,0.0,1.0
2004-05-18,30.15,30.15,29.27,29.28,86600,13.2361472389378,13.2361472389378,12.8498185633071,12.8542086618938,197262.084870063,0.0,1.0
2004-05-19,29.02,30.64,29.01,30.16,81000,12.7400660986393,13.4512620696867,12.7356760000526,13.2405373375245,184506.107095556,0.0,1.0
2004-05-20,29.57,29.7,29.18,29.18,50900,12.9815215209085,13.0385928025358,12.8103076760267,12.8103076760267,115942.726557577,0.0,1.0
2004-05-21,29.68,29.85,29.4,29.69,33900,13.0298126053623,13.1044442813364,12.9068898449344,13.034202703949,77219.2225992512,0.0,1.0
2004-05-24,29.96,30.1,29.8,29.88,32300,13.1527353657903,13.2141967460042,13.0824937884029,13.1176145770966,73574.6575208201,0.0,1.0
2004-05-25,30.6,30.64,30.0,30.08,55200,13.4337016753399,13.4512620696867,13.1702957601371,13.2054165488308,125737.49520586,0.0,1.0
2004-05-26,31.34,31.34,30.49,30.7,50300,13.7585689707566,13.7585689707566,13.385410590886,13.477602661207,114576.014653166,0.0,1.0
2004-05-27,31.36,31.7,31.17,31.59,74200,13.76734916793,13.9166125198782,13.6839372947825,13.8683214354244,169016.705512225,0.0,1.0
2004-05-28,31.75,31.87,31.48,31.48,31200,13.9385630128118,13.9912441958523,13.8200303509706,13.8200303509706,71069.0190293991,0.0,1.0
2004-06-01,31.33,31.95,31.13,31.95,75600,13.7541788721699,14.026364984546,13.6663769004356,14.026364984546,172205.699955851,0.0,1.0
2004-06-02,31.95,31.96,31.36,31.51,41100,14.026364984546,14.0307550831327,13.76734916793,13.8332006467307,93619.7654521895,0.0,1.0
2004-06-03,31.41,31.94,31.41,31.85,37900,13.7892996608636,14.0219748859593,13.7892996608636,13.9824639986789,86330.6352953276,0.0,1.0
2004-06-04,31.5,31.81,31.45,31.58,34600,13.828810548144,13.9649036043321,13.8068600552104,13.8639313368377,78813.7198210643,0.0,1.0
2004-06-07,31.96,32.0,31.4,31.5,30000,14.0307550831327,14.0483154774796,13.7849095622769,13.828810548144,68335.5952205763,0.0,1.0
2004-06-08,31.78,31.9,31.6,31.8,33500,13.9517333085719,14.0044144916125,13.8727115340111,13.9605135057454,76308.0813296434,0.0,1.0
2004-06-09,31.78,32.1,31.7,31.9,37900,13.9517333085719,14.0922164633467,13.9166125198782,14.0044144916125,86330.635295328,0.0,1.0
2004-06-10,31.77,32.0,31.76,31.95,61200,13.9473432099852,14.0483154774796,13.9429531113985,14.026364984546,139404.614249975,0.0,1.0
2004-06-14,31.22,31.78,31.07,31.77,54800,13.705887787716,13.9517333085719,13.6400363089153,13.9473432099852,124826.353936253,0.0,1.0
2004-06-15,31.6,31.7,31.22,31.37,106900,13.8727115340111,13.9166125198782,13.705887787716,13.7717392665167,243502.504302653,0.0,1.0
2004-06-16,31.2,31.25,30.86,31.25,67600,13.9078323227048,13.9301205155296,13.7562726114958,13.9301205155296,151649.800706672,0.48,1.0
2004-06-17,31.39,31.39,30.61,30.75,72200,13.9925274554392,13.9925274554392,13.6448316473716,13.7072385872812,161969.165843517,0.0,1.0
2004-06-18,31.51,31.64,31.39,31.41,70100,14.0460191182189,14.1039684195635,13.9925274554392,14.0014427325692,157258.151324522,0.0,1.0
2004-06-21,32.0,32.0,31.31,31.4,42500,14.2644434079024,14.2644434079024,13.9568663469195,13.9969850940042,95341.960503455,0.0,1.0
2004-06-22,32.3,32.3,31.82,31.9,66400,14.3981725648514,14.3981725648514,14.1842059137329,14.2198670222527,148957.792410105,0.0,1.0
2004-06-23,32.9,32.91,32.2,32.2,61800,14.6656308787496,14.6700885173146,14.3535961792017,14.3535961792017,138638.42727326,0.0,1.0
2004-06-24,32.95,33.05,32.78,33.0,66500,14.6879190715745,14.7324954572242,14.61213921597,14.7102072643993,149182.126434818,0.0,1.0
2004-06-25,33.2,33.3,32.85,32.85,74100,14.7993600356987,14.8439364213484,14.6433426859248,14.6433426859248,166231.512313083,0.0,1.0
2004-06-28,33.54,33.76,33.2,33.2,59600,14.9509197469077,15.048987795337,14.7993600356987,14.7993600356987,133703.078729551,0.0,1.0
2004-06-29,33.3,33.83,32.43,33.72,95500,14.8439364213484,15.0801912652918,14.456121866196,15.0311572410771,214238.993601882,0.0,1.0
2004-06-30,33.67,33.73,32.95,33.35,87600,15.0088690482523,15.0356148796421,14.6879190715745,14.8662246141732,196516.605649474,0.0,1.0
2004-07-01,32.9,33.86,32.8,33.73,82900,14.6656308787496,15.0935641809867,14.6210544930999,15.0356148796421,185972.906487916,0.0,1.0
2004-07-02,34.26,34.26,33.0,33.05,60100,15.2718697235855,15.2718697235855,14.7102072643993,14.7324954572242,134824.748853121,0.0,1.0
2004-07-06,34.12,34.15,33.5,34.06,43200,15.2094627836759,15.2228356993708,14.9330891926478,15.1827169522861,96912.2986764533,0.0,1.0
2004-07-07,34.14,34.45,34.05,34.25,35400,15.2183780608058,15.3565648563199,15.1782593137211,15.2674120850205,79414.2447487606,0.0,1.0
2004-07-08,33.54,34.2,33.53,34.2,53600,14.9509197469077,15.2451238921956,14.9464621083427,15.2451238921956,120243.03724671,0.0,1.0
2004-07-09,33.5,33.65,33.17,33.64,26600,14.9330891926478,14.9999537711223,14.7859871200038,14.9954961325574,59672.8505739272,0.0,1.0
2004-07-12,33.85,33.85,33.4,33.49,30300,15.0891065424217,15.0891065424217,14.8885128069981,14.9286315540828,67973.2094883458,0.0,1.0
2004-07-13,33.32,33.6,33.05,33.1,80800,14.8528516984783,14.9776655782975,14.7324954572242,14.754783650049,181261.891968922,0.0,1.0
2004-07-14,33.3,33.4,33.02,33.24,64300,14.8439364213484,14.8885128069981,14.7191225415292,14.8171905899586,144246.77789111,0.0,1.0
2004-07-15,33.36,33.5,33.24,33.33,68600,14.8706822527382,14.9330891926478,14.8171905899586,14.8573093370433,153893.140953813,0.0,1.0
2004-07-16,33.62,33.84,33.46,33.46,29100,14.9865808554274,15.0846489038567,14.9152586383879,14.9152586383879,65281.2011917777,0.0,1.0
2004-07-19,34.42,34.42,33.5,33.7,49800,15.343191940625,15.343191940625,14.9330891926478,15.0222419639472,111718.344307578,0.0,1.0
2004-07-20,34.5,34.99,34.43,34.43,107000,15.3788530491447,15.5972773388282,15.3476495791899,15.3476495791899,240037.406443994,0.0,1.0
2004-07-21,34.2,34.75,34.05,34.7,51000,15.2451238921956,15.490294013269,15.1782593137211,15.4680058204441,114410.352604147,0.0,1.0
2004-07-22,33.32,34.21,33.28,34.2,50700,14.8528516984783,15.2495815307606,14.8350211442185,15.2451238921956,113737.350530005,0.0,1.0
2004-07-23,32.71,33.3,32.65,33.2,52400,14.5809357460152,14.8439364213484,14.5541899146254,14.7993600356987,117551.028950142,0.0,1.0
2004-07-26,32.46,32.54,32.06,32.46,76600,14.469494781891,14.5051558904107,14.2911892392922,14.469494781891,171839.862930933,0.0,1.0
2004-07-27,32.34,32.61,32.15,32.3,44500,14.4160031191113,14.5363593603655,14.3313079863769,14.3981725648514,99828.6409977357,0.0,1.0
2004-07-28,32.53,32.7,31.58,32.09,50700,14.5006982518457,14.5764781074502,14.0772225881736,14.3045621549871,113737.350530005,0.0,1.0
2004-07-29,32.27,32.8,32.27,32.7,32800,14.3847996491565,14.6210544930999,14.3847996491565,14.5764781074502,73581.5601061963,0.0,1.0
2004-07-30,32.43,32.76,32.33,32.35,29300,14.456121866196,14.60322393884,14.4115454805464,14.4204607576763,65729.8692412059,0.0,1.0
2004-08-02,32.98,33.0,32.08,32.47,52400,14.7012919872694,14.7102072643993,14.3001045164221,14.4739524204559,117551.028950142,0.0,1.0
2004-08-03,32.61,32.97,32.5,32.97,56100,14.5363593603655,14.6968343487044,14.4873253361508,14.6968343487044,125851.387864561,0.0,1.0
2004-08-04,33.04,33.06,32.37,32.5,76900,14.7280378186592,14.7369530957891,14.4293760348062,14.4873253361508,172512.865005075,0.0,1.0
2004-08-05,32.34,33.06,32.34,33.0,38600,14.4160031191113,14.7369530957891,14.4160031191113,14.7102072643993,86592.9335396089,0.0,1.0
2004-08-06,31.73,32.48,31.72,32.34,82500,14.1440871666482,14.4784100590209,14.1396295280832,14.4160031191113,185075.57038906,0.0,1.0
2004-08-09,32.13,32.19,31.59,31.84,69200,14.322392709247,14.3491385406368,14.0816802267386,14.1931211908628,155239.145102096,0.0,1.0
2004-08-10,32.4,32.44,32.13,32.25,38600,14.4427489505011,14.460579504761,14.322392709247,14.3758843720266,86592.933539609,0.0,1.0
2004-08-11,32.56,32.62,32.2,32.5,45500,14.5140711675407,14.5408169989305,14.3535961792017,14.4873253361508,102071.981244875,0.0,1.0
2004-08-12,31.98,32.46,31.97,32.46,184000,14.2555281307724,14.469494781891,14.2510704922075,14.469494781891,412774.605473784,0.0,1.0
2004-08-13,32.05,32.21,31.9,32.1,45000,14.2867316007272,14.3580538177667,14.2198670222527,14.3090197935521,100950.311121306,0.0,1.0
2004-08-16,32.65,32.66,32.2,32.2,33800,14.5541899146254,14.5586475531903,14.3535961792017,14.3535961792017,75824.9003533361,0.0,1.0
2004-08-17,33.1,33.11,32.58,32.8,56000,14.754783650049,14.759241288614,14.5229864446706,14.6210544930999,125627.053839847,0.0,1.0
2004-08-18,33.22,33.32,32.95,33.1,46300,14.8082753128286,14.8528516984783,14.6879190715745,14.754783650049,103866.653442588,0.0,1.0
2004-08-19,32.54,33.23,32.54,33.23,32300,14.5051558904107,14.8127329513936,14.5051558904107,14.8127329513936,72459.8899826261,0.0,1.0
2004-08-20,33.73,33.73,32.61,32.7,54800,15.0356148796421,15.0356148796421,14.5363593603655,14.5764781074502,122935.045543279,0.0,1.0
2004-08-23,33.43,33.85,33.3,33.73,43100,14.901885722693,15.0891065424217,14.8439364213484,15.0356148796421,96687.9646517393,0.0,1.0
2004-08-24,33.6,33.73,33.41,33.6,63900,14.9776655782975,15.0356148796421,14.8929704455631,14.9776655782975,143349.441792254,0.0,1.0
2004-08-25,33.45,33.85,33.42,33.61,33800,14.9108009998229,15.0891065424217,14.897428084128,14.9821232168624,75824.9003533364,0.0,1.0
2004-08-26,33.38,33.79,33.3,33.3,50700,14.8795975298681,15.0623607110319,14.8439364213484,14.8439364213484,113737.350530005,0.0,1.0
2004-08-27,33.4,33.69,33.39,33.53,49100,14.8885128069981,15.0177843253822,14.8840551684331,14.9464621083427,110148.00613458,0.0,1.0
2004-08-30,33.45,33.51,33.3,33.45,320500,14.9108009998229,14.9375468312127,14.8439364213484,14.9108009998229,718990.549208412,0.0,1.0
2004-08-31,33.75,33.76,33.4,33.4,71400,15.044530156772,15.048987795337,14.8885128069981,14.8885128069981,160174.493645805,0.0,1.0
2004-09-01,34.0,34.0,33.6,33.85,58700,15.1559711208963,15.1559711208963,14.9776655782975,15.0891065424217,131684.072507125,0.0,1.0
2004-09-02,33.99,34.11,33.88,34.08,46700,15.1515134823313,15.2050051451109,15.1024794581166,15.191632229416,104763.989541444,0.0,1.0
2004-09-03,34.35,34.4,33.96,33.99,47700,15.3119884706702,15.334276663495,15.1381405666364,15.1515134823313,107007.329788584,0.0,1.0
2004-09-07,34.5,34.75,34.45,34.53,185500,15.3788530491447,15.490294013269,15.3565648563199,15.3922259648396,416139.615844494,0.0,1.0
2004-09-08,34.5,34.76,34.42,34.5,52600,15.3788530491447,15.4947516518339,15.343191940625,15.3788530491447,117999.696999571,0.0,1.0
2004-09-09,34.01,34.75,34.01,34.75,65700,15.1604287594612,15.490294013269,15.1604287594612,15.490294013269,147387.454237106,0.0,1.0
2004-09-10,34.23,34.25,33.9,34.08,38200,15.2584968078906,15.2674120850205,15.1113947352466,15.191632229416,85695.5974407525,0.0,1.0
2004-09-13,34.08,34.4,33.9,34.25,25600,15.191632229416,15.334276663495,15.1113947352466,15.2674120850205,57429.5103267872,0.0,1.0
2004-09-14,33.64,34.1,33.6,34.09,41900,14.9954961325574,15.200547506546,14.9776655782975,15.196089867981,93995.9563551709,0.0,1.0
2004-09-15,33.26,33.45,32.94,32.98,31200,15.040072518207,15.1259899499106,14.8953694753379,14.9134573556966,68996.4758310694,0.48,1.0
2004-09-16,33.65,33.71,33.28,33.35,52200,15.2164293517038,15.2435611722417,15.0491164583864,15.080770249014,115436.411486596,0.0,1.0
2004-09-17,33.33,33.55,33.25,33.45,86100,15.0717263088347,15.1712096508072,15.0355505481174,15.1259899499106,190403.736187662,0.0,1.0
2004-09-20,33.03,33.4,32.84,33.4,56800,14.9360672061449,15.1033800994623,14.8501497744414,15.1033800994623,125608.968820664,0.0,1.0
2004-09-21,33.1,33.24,32.81,33.17,30100,14.9677209967725,15.0310285780277,14.8365838641724,14.9993747874001,66563.9077729225,0.0,1.0
2004-09-22,32.72,33.12,32.68,33.12,35600,14.7958861333654,14.9767649369518,14.7777982530068,14.9767649369518,78726.7480636561,0.0,1.0
2004-09-23,32.65,32.85,32.54,32.6,35000,14.7642323427378,14.854671744531,14.7144906717516,14.7416224922895,77399.8927592123,0.0,1.0
2004-09-24,32.67,32.76,32.44,32.7,22600,14.7732762829171,14.8139740137241,14.669270970855,14.7868421931861,49978.2164673772,0.0,1.0
2004-09-27,32.45,32.75,32.29,32.75,28400,14.6737929409446,14.8094520436344,14.6014414195101,14.8094520436344,62804.4844103324,0.0,1.0
2004-09-28,32.94,32.94,32.32,32.55,28000,14.8953694753379,14.8953694753379,14.6150073297791,14.7190126418412,61919.91420737,0.0,1.0
2004-09-29,32.8,33.18,32.78,33.12,42800,14.8320618940827,15.0038967574898,14.8230179539034,14.9767649369518,94649.0117169796,0.0,1.0
2004-09-30,33.2,33.2,32.7,32.8,41300,15.0129406976691,15.0129406976691,14.7868421931861,14.8320618940827,91331.8734558704,0.0,1.0
2004-10-01,33.88,33.88,33.2,33.4,45300,15.3204346637659,15.3204346637659,15.0129406976691,15.1033800994623,100177.575485495,0.0,1.0
2004-10-04,34.15,34.27,33.87,33.88,39300,15.4425278561867,15.4967914972626,15.3159126936763,15.3204346637659,86909.0224410584,0.0,1.0
2004-10-05,33.64,34.16,33.28,34.16,73400,15.2119073816141,15.4470498262764,15.0491164583864,15.4470498262764,162318.632243605,0.0,1.0
2004-10-06,34.07,34.07,33.6,33.64,74400,15.4063520954695,15.4063520954695,15.1938195012555,15.2119073816141,164530.057751011,0.0,1.0
2004-10-07,33.34,34.07,33.34,34.07,48500,15.0762482789243,15.4063520954695,15.0762482789243,15.4063520954695,107254.137109194,0.0,1.0
2004-10-08,33.39,33.65,33.14,33.18,36200,15.0988581293726,15.2164293517038,14.9858088771311,15.0038967574898,80053.6033680996,0.0,1.0
2004-10-11,33.4,33.41,33.25,33.25,18200,15.1033800994623,15.1079020695519,15.0355505481174,15.0355505481174,40247.9442347903,0.0,1.0
2004-10-12,33.67,33.67,33.05,33.3,30700,15.2254732918831,15.2254732918831,14.9451111463242,15.0581603985657,67890.763077366,0.0,1.0
2004-10-13,33.65,33.81,33.5,33.67,41100,15.2164293517038,15.2887808731383,15.1485998003589,15.2254732918831,90889.588354389,0.0,1.0
2004-10-14,33.96,33.98,33.4,33.55,24000,15.3566104244832,15.3656543646625,15.1033800994623,15.1712096508072,53074.2121777455,0.0,1.0
2004-10-15,34.5,34.5,33.95,33.96,39000,15.6007968093248,15.6007968093248,15.3520884543935,15.3566104244832,86245.5947888365,0.0,1.0
2004-10-18,34.68,34.8,34.3,34.48,40900,15.6821922709387,15.7364559120146,15.5103574075316,15.5917528691455,90447.3032529078,0.0,1.0
2004-10-19,34.57,35.24,34.57,34.95,69300,15.6324505999524,15.9354225959596,15.6324505999524,15.8042854633595,153251.78766324,0.0,1.0
2004-10-20,34.66,34.85,34.37,34.57,70800,15.6731483307594,15.7590657624629,15.5420111981592,15.6324505999524,156568.925924349,0.0,1.0
2004-10-21,35.2,35.25,34.5,34.63,39100,15.917334715601,15.9399445660493,15.6007968093248,15.6595824204904,86466.7373395769,0.0,1.0
2004-10-22,34.82,35.63,34.81,35.15,49500,15.7454998521939,16.1117794294563,15.7409778821043,15.8947248651527,109465.5626166,0.0,1.0
2004-10-25,35.25,35.32,34.7,34.72,40300,15.9399445660493,15.9715983566769,15.691236211118,15.7002801512973,89120.4479484641,0.0,1.0
2004-10-26,35.93,35.93,35.0,35.25,52600,16.2474385321461,16.2474385321461,15.8268953138078,15.9399445660493,116320.981689559,0.0,1.0
2004-10-27,36.31,36.31,35.82,35.93,65000,16.4192733955532,16.4192733955532,16.1976968611598,16.2474385321461,143742.657981394,0.0,1.0
2004-10-28,35.94,36.33,35.93,36.33,42800,16.2519605022358,16.4283173357325,16.2474385321461,16.4283173357325,94649.0117169792,0.0,1.0
2004-10-29,35.43,36.15,35.4,36.0,94500,16.0213400276631,16.3469218741186,16.0077741173942,16.2790923227737,208979.710449873,0.0,1.0
2004-11-01,35.78,35.87,35.37,35.46,65600,16.1796089808012,16.2203067116081,15.9942082071252,16.0349059379321,145069.513285838,0.0,1.0
2004-11-02,35.57,35.91,35.42,35.63,56300,16.0846476089184,16.2383945919668,16.0168180575735,16.1117794294563,124503.256066961,0.0,1.0
2004-11-03,36.18,36.28,35.65,36.28,41300,16.3604877843876,16.4057074852842,16.1208233696356,16.4057074852842,91331.8734558703,0.0,1.0
2004-11-04,36.8,36.8,35.93,36.08,44100,16.6408499299465,16.6408499299465,16.2474385321461,16.315268083491,97523.8648766071,0.0,1.0
2004-11-05,35.15,37.0,35.09,37.0,64600,15.8947248651527,16.7312893317396,15.8675930446147,16.7312893317396,142858.087778431,0.0,1.0
2004-11-08,35.36,35.78,35.04,35.15,45500,15.9896862370355,16.1796089808012,15.8449831941664,15.8947248651527,100619.860586976,0.0,1.0
2004-11-09,35.52,35.52,34.95,35.2,80100,16.0620377584701,16.0620377584701,15.8042854633595,15.917334715601,177135.183143225,0.0,1.0
2004-11-10,36.05,36.37,35.37,35.43,50100,16.301702173222,16.4464052160911,15.9942082071252,16.0213400276631,110792.417921044,0.0,1.0
2004-11-11,36.85,36.85,36.04,36.1,33600,16.6634597803948,16.6634597803948,16.2971802031324,16.3243120236703,74303.8970488435,0.0,1.0
2004-11-12,37.59,37.59,36.55,36.9,42900,16.9980855670296,16.9980855670296,16.527800677705,16.6860696308431,94870.1542677198,0.0,1.0
2004-11-15,37.57,37.83,37.2,37.5,45600,16.9890416268502,17.1066128491814,16.8217287335328,16.9573878362226,100841.003137717,0.0,1.0
2004-11-16,38.25,38.25,37.4,37.5,86500,17.2965355929471,17.2965355929471,16.912168135326,16.9573878362226,191288.306390624,0.0,1.0
2004-11-17,37.25,38.4,36.85,38.25,106500,16.8443385839811,17.364365144292,16.6634597803948,17.2965355929471,235516.816538746,0.0,1.0
2004-11-18,36.86,37.2,36.32,37.03,39700,16.6679817504844,16.8217287335328,16.4237953656428,16.7448552420086,87793.5926440208,0.0,1.0
2004-11-19,36.11,36.86,36.0,36.86,36500,16.32883399376,16.6679817504844,16.2790923227737,16.6679817504844,80717.0310203211,0.0,1.0
2004-11-22,36.99,36.99,35.87,35.87,44600,16.72676736165,16.72676736165,16.2203067116081,16.2203067116081,98629.5776303103,0.0,1.0
2004-11-23,37.62,37.62,36.5,36.98,46100,17.0116514772985,17.0116514772985,16.5051908272567,16.7222453915603,101946.71589142,0.0,1.0
2004-11-24,37.78,37.99,37.49,37.74,49600,17.0840029987331,17.1789643706159,16.952865866133,17.0659151183744,109686.705167341,0.0,1.0
2004-11-26,37.5,37.83,37.48,37.78,18500,16.9573878362226,17.1066128491814,16.9483438960433,17.0840029987331,40911.3718870122,0.0,1.0
2004-11-29,37.79,38.07,37.29,37.5,49800,17.0885249688227,17.2151401313332,16.8624264643398,16.9573878362226,110128.990268822,0.0,1.0
2004-11-30,37.62,37.8,37.42,37.79,135900,17.0116514772985,17.0930469389124,16.9212120755053,17.0885249688227,300532.726456484,0.0,1.0
2004-12-01,38.05,38.2,37.64,37.64,73000,17.2060961911539,17.2739257424988,17.0206954174778,17.0206954174778,161434.062040642,0.0,1.0
2004-12-02,38.08,38.31,37.85,38.0,98100,17.2196621014229,17.323667413485,17.1156567893607,17.1834863407056,216940.842276534,0.0,1.0
2004-12-03,38.1,38.21,38.06,38.07,47000,17.2287060416022,17.2784477125884,17.2106181612435,17.2151401313332,103936.998848085,0.0,1.0
2004-12-06,37.98,38.23,37.91,38.15,55700,17.1744424005263,17.2874916527678,17.1427886098987,17.2513158920505,123176.400762517,0.0,1.0
2004-12-07,37.32,37.95,37.31,37.9,42600,16.8759923746087,17.1608764902573,16.8714704045191,17.138266639809,94206.7266154986,0.0,1.0
2004-12-08,37.6,37.6,37.28,37.32,69900,17.0026075371192,17.0026075371192,16.8579044942501,16.8759923746087,154578.642967684,0.0,1.0
2004-12-09,37.6,37.73,37.1,37.55,73600,17.0026075371192,17.0613931482848,16.7765090326362,16.9799976866709,162760.917345086,0.0,1.0
2004-12-10,37.75,37.9,37.62,37.68,63300,17.0704370884641,17.138266639809,17.0116514772985,17.0387832978365,139983.234618804,0.0,1.0
2004-12-13,37.74,37.84,37.54,37.7,84100,17.0659151183744,17.111134819271,16.9754757165813,17.0478272380158,185980.88517285,0.0,1.0
2004-12-14,37.65,37.75,37.5,37.63,71200,17.0252173875675,17.0704370884641,16.9573878362226,17.0161734473882,157453.496127312,0.0,1.0
2004-12-15,37.24,37.29,36.9,37.24,66700,17.0568711781951,17.0797724552872,16.9011424939689,17.0568711781951,145625.066523064,0.48,1.0
2004-12-16,36.83,37.35,36.77,37.04,54000,16.8690807060399,17.1072539877977,16.8415991735294,16.9652660698267,117897.355206079,0.0,1.0
2004-12-17,37.0,37.15,36.26,36.93,102300,16.9469450481531,17.0156488794293,16.60800614719,16.9148832602241,223349.989584849,0.0,1.0
2004-12-20,36.8,37.09,36.6,36.88,88000,16.8553399397847,16.9881673469188,16.7637348314163,16.891981983132,192129.023298795,0.0,1.0
2004-12-21,37.5,37.51,36.75,36.8,88700,17.175957819074,17.1805380744925,16.8324386626926,16.8553399397847,193657.322347763,0.0,1.0
2004-12-22,37.97,37.97,37.45,37.5,85600,17.3912298237398,17.3912298237398,17.1530565419819,17.175957819074,186889.140845191,0.0,1.0
2004-12-23,37.79,38.14,37.77,37.95,113800,17.3087852262082,17.4690941658529,17.2996247153714,17.3820693129029,248457.759675033,0.0,1.0
2004-12-27,37.99,38.0,37.62,37.95,82500,17.4003903345766,17.404970589995,17.2309208840951,17.3820693129029,180120.959342621,0.0,1.0
2004-12-28,38.21,38.21,37.72,37.85,45200,17.5011559537818,17.5011559537818,17.2767234382793,17.3362667587187,98684.4528761996,0.0,1.0
2004-12-29,38.39,38.52,38.0,38.35,72800,17.5836005513134,17.6431438717529,17.404970589995,17.5652795296397,158943.10109264,0.0,1.0
2004-12-30,38.59,38.6,38.32,38.42,27400,17.6752056596818,17.6797859151002,17.5515387633845,17.5973413175687,59821.9913453067,0.0,1.0
2004-12-31,38.32,38.65,38.19,38.62,41100,17.5515387633845,17.7026871921923,17.491995442945,17.688946425937,89732.9870179598,0.0,1.0
2005-01-03,37.52,38.32,37.5,38.16,82300,17.1851183299109,17.5515387633845,17.175957819074,17.4782546766897,179684.302471487,0.0,1.0
2005-01-04,37.46,37.9,37.37,37.37,149500,17.1576367974004,17.3591680358108,17.1164144986346,17.1164144986346,326401.011172384,0.0,1.0
2005-01-05,35.64,37.57,35.64,37.56,239300,16.324030311248,17.208019607003,16.324030311248,17.2034393515846,522459.946311382,0.0,1.0
2005-01-06,35.92,36.48,35.65,35.65,79600,16.4522774629637,16.7087717663952,16.3286105666664,16.3286105666664,173789.434711183,0.0,1.0
2005-01-07,36.01,36.16,35.62,35.96,66700,16.4934997617295,16.5622035930058,16.3148698004111,16.4705984846374,145625.066523064,0.0,1.0
2005-01-10,36.48,36.7,36.2,36.55,149600,16.7087717663952,16.8095373856005,16.5805246146795,16.7408335543242,326619.339607952,0.0,1.0
2005-01-11,36.07,36.66,36.05,36.64,93900,16.52098129424,16.7912163639268,16.5118207834032,16.7820558530899,205010.400997237,0.0,1.0
2005-01-12,36.0,36.2,35.6,36.08,52700,16.4889195063111,16.5805246146795,16.3057092895743,16.5255615496584,115059.08554371,0.0,1.0
2005-01-13,35.78,36.4,35.67,35.85,53400,16.3881538871058,16.6721297230479,16.3377710775032,16.4202156750348,116587.384592678,0.0,1.0
2005-01-14,36.29,36.33,35.85,35.88,51100,16.6217469134452,16.6400679351189,16.4202156750348,16.43395644129,111565.830574642,0.0,1.0
2005-01-18,36.64,36.78,35.75,36.22,39700,16.7820558530899,16.8461794289478,16.3744131208506,16.5896851255163,86676.3889200249,0.0,1.0
2005-01-19,37.08,37.32,36.45,36.54,78400,16.9835870915004,17.0935132215425,16.69503100014,16.7362532989057,171169.493484381,0.0,1.0
2005-01-20,36.79,37.1,36.64,36.84,104600,16.8507596843662,16.9927476023372,16.7820558530899,16.8736609614583,228371.543602887,0.0,1.0
2005-01-21,37.03,37.19,36.7,36.79,51300,16.9606858144083,17.033969901103,16.8095373856005,16.8507596843662,112002.487445775,0.0,1.0
2005-01-24,36.85,37.08,36.64,36.9,85600,16.8782412168768,16.9835870915004,16.7820558530899,16.9011424939689,186889.140845191,0.0,1.0
2005-01-25,36.69,37.31,36.6,36.95,77100,16.804957130182,17.0889329661241,16.7637348314163,16.924043771061,168331.223822013,0.0,1.0
2005-01-26,37.05,37.05,36.41,36.8,128100,16.9698463252451,16.9698463252451,16.6767099784663,16.8553399397847,279678.725961088,0.0,1.0
2005-01-27,36.75,37.55,36.75,37.3,157800,16.8324386626926,17.1988590961661,16.8324386626926,17.0843527107056,344522.27132443,0.0,1.0
2005-01-28,36.77,37.13,36.6,36.8,54800,16.8415991735294,17.0064883685925,16.7637348314163,16.8553399397847,119643.982690613,0.0,1.0
2005-01-31,36.19,37.1,36.18,36.87,64900,16.575944359261,16.9927476023372,16.5713641038426,16.8874017277136,141695.154682862,0.0,1.0
2005-02-01,36.68,36.85,36.1,36.19,66800,16.8003768747636,16.8782412168768,16.5347220604953,16.575944359261,145843.394958631,0.0,1.0
2005-02-02,37.06,37.22,36.58,36.6,86100,16.9744265806636,17.0477106673583,16.7545743205794,16.7637348314163,187980.783023025,0.0,1.0
2005-02-03,37.07,37.16,36.8,37.06,38900,16.979006836082,17.0202291348478,16.8553399397847,16.9744265806636,84929.7614354901,0.0,1.0
2005-02-04,38.08,38.08,37.08,37.17,85800,17.4416126333424,17.4416126333424,16.9835870915004,17.0248093902662,187325.797716325,0.0,1.0
2005-02-07,37.81,38.01,37.52,38.0,55600,17.3179457370451,17.4095508454134,17.1851183299109,17.404970589995,121390.610175148,0.0,1.0
2005-02-08,37.98,37.98,37.5,37.63,54900,17.3958100791582,17.3958100791582,17.175957819074,17.2355011395135,119862.31112618,0.0,1.0
2005-02-09,37.69,38.48,37.69,38.18,60800,17.262982672024,17.6248228500792,17.262982672024,17.4874151875266,132743.688824622,0.0,1.0
2005-02-10,38.22,38.22,37.67,37.72,107600,17.5057362092003,17.5057362092003,17.2538221611872,17.2767234382793,234921.39666989,0.0,1.0
2005-02-11,38.47,38.47,37.96,38.12,50900,17.6202425946608,17.6202425946608,17.3866495683213,17.4599336550161,111129.173703507,0.0,1.0
2005-02-14,38.43,38.45,38.15,38.4,37900,17.6019215729871,17.6110820838239,17.4736744212713,17.5881808067318,82746.4770798219,0.0,1.0
2005-02-15,39.1,39.1,38.05,38.25,84300,17.9087986860212,17.9087986860212,17.4278718670871,17.5194769754555,184050.871182823,0.0,1.0
2005-02-16,39.15,39.35,38.9,39.09,91500,17.9316999631133,18.0233050714817,17.8171935776528,17.9042184306028,199770.518543634,0.0,1.0
2005-02-17,39.01,39.2,38.81,39.15,106300,17.8675763872554,17.9546012402054,17.775971278887,17.9316999631133,232083.127007522,0.0,1.0
2005-02-18,39.01,39.1,38.94,39.0,128800,17.8675763872554,17.9087986860212,17.8355145993265,17.862996131837,281207.025010055,0.0,1.0
2005-02-22,37.8,39.0,37.8,39.0,114300,17.3133654816266,17.862996131837,17.3133654816266,17.862996131837,249549.401852867,0.0,1.0
2005-02-23,37.6,38.2,37.3,38.0,123600,17.2217603732582,17.4965756983634,17.0843527107056,17.404970589995,269853.946360581,0.0,1.0
2005-02-24,37.58,37.61,37.2,37.61,59800,17.2125998624214,17.2263406286767,17.0385501565214,17.2263406286767,130560.404468954,0.0,1.0
2005-02-25,38.49,38.5,37.65,37.65,51600,17.6294031054976,17.633983360916,17.2446616503503,17.2446616503503,112657.472752475,0.0,1.0
2005-02-28,38.74,38.74,38.12,38.4,110100,17.7439094909581,17.7439094909581,17.4599336550161,17.5881808067318,240379.607559061,0.0,1.0
2005-03-01,38.92,38.93,38.5,38.64,124600,17.8263540884896,17.8309343439081,17.633983360916,17.6981069367739,272037.230716249,0.0,1.0
2005-03-02,38.68,38.93,38.61,38.82,42800,17.7164279584476,17.8309343439081,17.6843661705186,17.7805515343054,93444.5704225957,0.0,1.0
2005-03-03,38.59,38.83,38.53,38.75,49500,17.6752056596818,17.7851317897239,17.6477241271713,17.7484897463765,108072.575605572,0.0,1.0
2005-03-04,39.67,39.73,38.67,38.69,53700,18.1698732448711,18.1973547773816,17.7118477030291,17.721008213866,117242.369899379,0.0,1.0
2005-03-07,39.3,39.9,39.15,39.75,59100,18.0004037943896,18.2752191194948,17.9316999631133,18.2065152882185,129032.105419986,0.0,1.0
2005-03-08,38.9,39.45,38.89,39.3,27100,17.8171935776528,18.0691076256659,17.8126133222344,18.0004037943896,59167.0060386063,0.0,1.0
2005-03-09,37.97,38.8,37.97,38.8,111500,17.3912298237398,17.7713910234686,17.3912298237398,17.7713910234686,243436.205656996,0.0,1.0
2005-03-10,37.96,38.24,37.81,37.98,53800,17.3866495683213,17.5148967200371,17.3179457370451,17.3958100791582,117460.698334946,0.0,1.0
2005-03-11,37.8,38.0,37.62,37.96,41900,17.3133654816266,17.404970589995,17.2309208840951,17.3866495683213,91479.6145024947,0.0,1.0
2005-03-14,38.11,38.11,37.64,37.7,24500,17.4553533995976,17.4553533995976,17.2400813949319,17.2675629274424,53490.4667138693,0.0,1.0
2005-03-15,38.05,38.47,37.94,38.21,45200,17.4278718670871,17.6202425946608,17.3774890574845,17.5011559537818,98684.4528761995,0.0,1.0
2005-03-16,38.02,38.37,37.86,37.87,58500,17.4141311008319,17.5744400404766,17.3408470141371,17.3454272695556,127722.134806585,0.0,1.0
2005-03-17,38.26,38.36,37.9,38.03,65600,17.5240572308739,17.5698597850581,17.3591680358108,17.4187113562503,143223.453731829,0.0,1.0
2005-03-18,38.46,38.57,38.25,38.46,112300,17.6156623392423,17.6660451488449,17.5194769754555,17.6156623392423,245182.833141531,0.0,1.0
2005-03-21,38.33,38.5,38.1,38.35,71700,17.5561190188029,17.633983360916,17.4507731441792,17.5652795296397,156541.488301405,0.0,1.0
2005-03-22,37.91,38.54,37.9,38.08,159600,17.5858906790226,17.8781384006735,17.581251826298,17.6647511753411,344050.586372477,0.485,1.0
2005-03-23,37.65,37.9,37.4,37.71,88500,17.4652805081826,17.581251826298,17.3493091900671,17.4931136245303,190779.930413309,0.0,1.0
2005-03-24,38.45,38.6,37.65,37.75,126500,17.8363887261519,17.9059715170212,17.4652805081826,17.5116690354287,272696.736692471,0.0,1.0
2005-03-28,38.4,38.6,38.2,38.35,81400,17.8131944625288,17.9059715170212,17.7204174080365,17.7900001989057,175474.421871677,0.0,1.0
2005-03-29,37.54,37.83,37.45,37.65,638600,17.4142531282118,17.5487798572257,17.3725034536902,17.4652805081826,1376633.48657558,0.0,1.0
2005-03-30,37.66,37.79,37.36,37.54,180100,17.4699193609072,17.5302244463272,17.3307537791687,17.4142531282118,388242.547654655,0.0,1.0
2005-03-31,37.7,37.76,37.3,37.55,150900,17.4884747718056,17.5163078881533,17.302920662821,17.4188919809364,325295.949145407,0.0,1.0
2005-04-01,37.76,37.76,37.43,37.75,218200,17.5163078881533,17.5163078881533,17.363225748241,17.5116690354287,470374.924476658,0.0,1.0
2005-04-04,37.59,37.76,37.11,37.76,86300,17.4374473918349,17.5163078881533,17.2147824610533,17.5163078881533,186037.378470831,0.0,1.0
2005-04-05,37.49,37.65,37.1,37.58,98900,17.3910588645887,17.4652805081826,17.2101436083286,17.4328085391102,213199.266868659,0.0,1.0
2005-04-06,37.51,37.7,37.4,37.49,75400,17.4003365700379,17.4884747718056,17.3493091900671,17.3910588645887,162540.189301283,0.0,1.0
2005-04-07,37.64,37.78,37.26,37.45,53300,17.4606416554579,17.5255855936026,17.2843652519225,17.3725034536902,114899.099333666,0.0,1.0
2005-04-08,37.17,37.73,37.01,37.65,72600,17.242615577401,17.5023913299795,17.1683939338071,17.4652805081826,156504.214101765,0.0,1.0
2005-04-11,37.08,37.2,37.01,37.19,59800,17.2008659028794,17.2565321355748,17.1683939338071,17.2518932828502,128911.184618259,0.0,1.0
2005-04-12,37.35,37.4,36.7,36.95,106100,17.3261149264441,17.3493091900671,17.024589499344,17.1405608174594,228720.345953131,0.0,1.0
2005-04-13,37.18,37.63,36.94,37.35,66200,17.2472544301256,17.4560028027333,17.1359219647348,17.3261149264441,142707.699360012,0.0,1.0
2005-04-14,36.91,37.3,36.85,37.2,57500,17.1220054065609,17.302920662821,17.0941722902132,17.2565321355748,123953.062132941,0.0,1.0
2005-04-15,36.65,36.94,36.6,36.93,79800,17.0013952357209,17.1359219647348,16.9782009720978,17.1312831120101,172025.293186238,0.0,1.0
2005-04-18,36.94,37.04,36.35,36.66,62900,17.1359219647348,17.1823104919809,16.8622296539824,17.0060340884455,135593.871446295,0.0,1.0
2005-04-19,37.2,37.27,36.84,37.05,36700,17.2565321355748,17.2890041046471,17.0895334374886,17.1869493447055,79114.3892222425,0.0,1.0
2005-04-20,36.85,37.1,36.71,37.1,74200,17.0941722902132,17.2101436083286,17.0292283520686,17.2101436083286,159953.342787204,0.0,1.0
2005-04-21,37.04,37.08,36.64,37.0,70300,17.1823104919809,17.2008659028794,16.9967563829963,17.1637550810825,151546.091616448,0.0,1.0
2005-04-22,36.4,36.85,36.21,36.85,55500,16.8854239176055,17.0941722902132,16.7972857158377,17.0941722902132,119641.651276143,0.0,1.0
2005-04-25,37.2,37.36,36.44,36.5,40300,17.2565321355748,17.3307537791687,16.9039793285039,16.9318124448516,86874.9287644788,0.0,1.0
2005-04-26,37.86,37.99,37.45,37.8,185400,17.5626964153995,17.6230015008195,17.3725034536902,17.5348632990518,399667.786425171,0.0,1.0
2005-04-27,37.7,38.19,37.44,37.8,72800,17.4884747718056,17.7157785553119,17.3678646009656,17.5348632990518,156935.355187446,0.0,1.0
2005-04-28,37.31,37.57,37.2,37.56,51100,17.3075595155456,17.4281696863856,17.2565321355748,17.423530833661,110156.547391188,0.0,1.0
2005-04-29,37.5,37.51,37.05,37.46,92100,17.3956977173133,17.4003365700379,17.1869493447055,17.3771423064148,198540.469955546,0.0,1.0
2005-05-02,37.5,37.56,37.06,37.42,70300,17.3956977173133,17.423530833661,17.1915881974302,17.3585868955164,151546.091616448,0.0,1.0
2005-05-03,37.09,37.4,36.65,37.4,62200,17.205504755604,17.3493091900671,17.0013952357209,17.3493091900671,134084.877646417,0.0,1.0
2005-05-04,37.6,37.65,37.09,37.09,50400,17.4420862445595,17.4652805081826,17.205504755604,17.205504755604,108647.553591308,0.0,1.0
2005-05-05,37.99,37.99,37.2,37.6,55900,17.6230015008195,17.6230015008195,17.2565321355748,17.4420862445595,120503.933447503,0.0,1.0
2005-05-06,37.65,37.99,37.64,37.99,32700,17.4652805081826,17.6230015008195,17.4606416554579,17.6230015008195,70491.5675086464,0.0,1.0
2005-05-09,38.14,38.14,37.5,37.7,46300,17.6925842916888,17.6925842916888,17.3956977173133,17.4884747718056,99809.1613348726,0.0,1.0
2005-05-10,38.31,38.34,37.65,38.08,65600,17.7714447880073,17.7853613461811,17.4652805081826,17.6647511753411,141414.276102973,0.0,1.0
2005-05-11,38.91,39.01,38.2,38.31,136400,18.0497759514843,18.0961644787305,17.7204174080365,17.7714447880073,294038.22043362,0.0,1.0
2005-05-12,38.5,39.03,38.3,39.0,64600,17.859582989775,18.1054421841797,17.7668059352827,18.0915256260058,139258.570674574,0.0,1.0
2005-05-13,37.99,38.63,37.82,38.6,45000,17.6230015008195,17.919888075195,17.544141004501,17.9059715170212,97006.7442779542,0.0,1.0
2005-05-16,38.48,38.49,37.99,37.99,64200,17.8503052843258,17.8549441370504,17.6230015008195,17.6230015008195,138396.288503214,0.0,1.0
2005-05-17,39.12,39.13,38.46,38.47,48500,18.1471918587012,18.1518307114259,17.8410275788765,17.8456664316011,104551.713277351,0.0,1.0
2005-05-18,39.9,39.9,39.29,39.32,67600,18.5090223712214,18.5090223712214,18.2260523550197,18.2399689131936,145725.686959771,0.0,1.0
2005-05-19,40.48,41.3,40.1,41.0,117300,18.7780758292491,19.1584617526677,18.6017994257137,19.0192961709292,252864.246751201,0.0,1.0
2005-05-20,40.97,41.59,40.85,41.15,348100,19.0053796127554,19.2929884816816,18.94971338006,19.0888789617985,750401.059625683,0.0,1.0
2005-05-23,41.25,41.85,41.01,41.15,180500,19.1352674890446,19.4135986525217,19.0239350236538,19.0888789617985,389104.829826016,0.0,1.0
2005-05-24,40.95,41.14,40.92,41.1,155200,18.9961019073061,19.0842401090739,18.9821853491323,19.0656846981754,334565.482487522,0.0,1.0
2005-05-25,40.69,41.22,40.53,41.05,116200,18.8754917364661,19.1213509308708,18.8012700928722,19.0424904345523,250492.970779961,0.0,1.0
2005-05-26,40.57,41.13,40.44,40.8,113400,18.8198255037707,19.0796012563492,18.7595204183507,18.9265191164369,244456.995580444,0.0,1.0
2005-05-27,41.2,41.2,40.67,40.85,776200,19.1120732254216,19.1120732254216,18.8662140310169,18.94971338006,1673258.55352328,0.0,1.0
2005-05-31,40.72,41.2,40.72,41.2,194200,18.8894082946399,19.1120732254216,18.8894082946399,19.1120732254216,418637.994195082,0.0,1.0
2005-06-01,41.22,41.3,40.9,40.9,186200,19.1213509308708,19.1584617526677,18.972907643683,18.972907643683,401392.350767889,0.0,1.0
2005-06-02,41.57,41.8,41.16,41.22,153300,19.2837107762324,19.3904043888986,19.0935178145231,19.1213509308708,330469.642173563,0.0,1.0
2005-06-03,41.34,41.88,41.34,41.57,77000,19.1770171635662,19.4275152106955,19.1770171635662,19.2837107762324,165989.317986721,0.0,1.0
2005-06-06,41.8,41.97,41.35,41.38,271100,19.3904043888986,19.4692648852171,19.1816560162908,19.1955725744647,584411.741638962,0.0,1.0
2005-06-07,42.4,42.65,41.86,41.86,133800,19.6687355523756,19.784706870491,19.4182375052463,19.4182375052463,288433.386319783,0.0,1.0
2005-06-08,42.21,42.65,42.21,42.3,94800,19.5805973506079,19.784706870491,19.5805973506079,19.6223470251294,204360.874612223,0.0,1.0
2005-06-09,42.24,42.35,42.0,42.35,93500,19.5945139087817,19.6455412887525,19.4831814433909,19.6455412887525,201558.457555305,0.0,1.0
2005-06-10,42.07,42.45,41.97,42.35,64400,19.5156534124632,19.6919298159987,19.4692648852171,19.6455412887525,138827.429588894,0.0,1.0
2005-06-13,42.4,42.44,42.07,42.07,52900,19.6687355523756,19.687290963274,19.5156534124632,19.5156534124632,114036.817162306,0.0,1.0
2005-06-14,43.38,43.38,42.44,42.48,177800,20.123343119388,20.123343119388,19.687290963274,19.7058463741725,383284.425169339,0.0,1.0
2005-06-15,42.85,43.26,42.7,42.88,165500,20.1024682821273,20.2948139529714,20.0320979147453,20.1165423556037,352776.330770539,0.485,1.0
2005-06-16,42.92,42.95,42.66,42.8,76400,20.1353077869055,20.1493818603819,20.0133324834434,20.0790114929999,162852.638494678,0.0,1.0
2005-06-17,43.39,43.5,43.07,43.12,261000,20.3558016047025,20.4074065407826,20.2056781542875,20.2291349434149,556342.128888887,0.0,1.0
2005-06-20,43.11,43.48,43.1,43.39,94500,20.2244435855894,20.3980238251317,20.2197522277639,20.3558016047025,201434.219080459,0.0,1.0
2005-06-21,42.53,43.18,42.53,43.12,63200,19.9523448317123,20.2572830903677,19.9523448317123,20.2291349434149,134715.79519455,0.0,1.0
2005-06-22,42.47,42.8,42.47,42.63,59500,19.9241966847595,20.0790114929999,19.9241966847595,19.999258409967,126828.952754363,0.0,1.0
2005-06-23,42.55,42.73,42.32,42.42,61400,19.9617275473632,20.0461719882217,19.8538263173775,19.9007398956322,130878.952926351,0.0,1.0
2005-06-24,42.12,42.57,42.04,42.41,92000,19.7599991608681,19.9711102630142,19.7224682982644,19.8960485378067,196105.271485738,0.0,1.0
2005-06-27,42.19,42.38,42.17,42.32,72600,19.7928386656464,19.8819744643303,19.7834559499955,19.8538263173775,154752.638150702,0.0,1.0
2005-06-28,42.5,42.5,41.94,42.1,85300,19.9382707582359,19.9382707582359,19.6755547200097,19.7506164452172,181823.691931885,0.0,1.0
2005-06-29,42.45,42.7,42.3,42.54,44500,19.9148139691086,20.0320979147453,19.8444436017266,19.9570361895378,94855.2671860361,0.0,1.0
2005-06-30,42.11,42.6,42.0,42.55,49800,19.7553078030427,19.9851843364906,19.7037028669625,19.9617275473632,106152.636086845,0.0,1.0
2005-07-01,42.67,42.67,42.05,42.21,67300,20.0180238412688,20.0180238412688,19.7271596560899,19.8022213812974,143455.269249893,0.0,1.0
2005-07-05,44.12,44.12,42.57,42.57,91600,20.6982707259616,20.6982707259616,19.9711102630142,19.9711102630142,195252.639870582,0.0,1.0
2005-07-06,43.44,44.14,43.26,43.95,104900,20.3792583938298,20.7076534416125,20.2948139529714,20.6185176429287,223602.641074499,0.0,1.0
2005-07-07,43.63,43.74,42.94,43.19,51600,20.4683941925137,20.5199991285938,20.1446905025565,20.2619744481931,109989.478355044,0.0,1.0
2005-07-08,44.69,44.75,43.48,43.5,83900,20.9656781220132,20.993826268966,20.3980238251317,20.4074065407826,178839.481278842,0.0,1.0
2005-07-11,45.59,45.6,44.55,44.79,77000,21.3879003263053,21.3925916841308,20.8999991124567,21.0125917002679,164131.585917411,0.0,1.0
2005-07-12,45.51,45.74,45.11,45.7,51600,21.3503694637016,21.4582706936873,21.1627151506829,21.4395052623854,109989.478355044,0.0,1.0
2005-07-13,44.72,45.52,44.68,45.52,40700,20.9797521954896,21.355060821527,20.9609867641878,21.355060821527,86755.2668420603,0.0,1.0
2005-07-14,43.15,44.72,43.07,44.72,310200,20.2432090168913,20.9797521954896,20.2056781542875,20.9797521954896,661215.817552998,0.0,1.0
2005-07-15,43.2,43.2,42.52,43.05,156700,20.2666658060186,20.2666658060186,19.9476534738868,20.1962954386366,334018.435237121,0.0,1.0
2005-07-18,42.85,43.09,42.64,43.0,67400,20.1024682821273,20.2150608699385,20.0039497677924,20.1728386495093,143668.427153682,0.0,1.0
2005-07-19,43.36,43.45,42.82,42.85,50100,20.3417275312261,20.3839497516553,20.0883942086509,20.1024682821273,106792.109798212,0.0,1.0
2005-07-20,43.9,43.93,43.11,43.38,49500,20.5950608538013,20.6091349272777,20.2244435855894,20.351110246877,105513.162375479,0.0,1.0
2005-07-21,43.4,43.84,43.01,43.82,85800,20.360492962528,20.5669127068485,20.1775300073347,20.5575299911976,182889.481450829,0.0,1.0
2005-07-22,43.7,43.7,42.88,43.41,50800,20.501233697292,20.501233697292,20.1165423556037,20.3651843203534,108284.215124733,0.0,1.0
2005-07-25,43.21,43.72,42.7,43.7,50300,20.2713571638441,20.5106164129429,20.0320979147453,20.501233697292,107218.425605789,0.0,1.0
2005-07-26,42.3,43.25,42.15,43.21,121300,19.8444436017266,20.290122595146,19.7740732343446,20.2713571638441,258560.537295869,0.0,1.0
2005-07-27,42.07,42.35,41.0,42.35,369100,19.7365423717408,19.8679003908539,19.2345670844158,19.8679003908539,786765.822884629,0.0,1.0
2005-07-28,43.25,43.25,41.95,41.95,142000,20.290122595146,20.290122595146,19.6802460778352,19.6802460778352,302684.22338016,0.0,1.0
2005-07-29,43.4,43.41,43.09,43.15,97600,20.360492962528,20.3651843203534,20.2150608699385,20.2432090168913,208042.114097913,0.0,1.0
2005-08-01,43.34,43.54,43.01,43.4,93700,20.3323448155752,20.4261719720845,20.1775300073347,20.360492962528,199728.955850148,0.0,1.0
2005-08-02,43.85,43.85,43.15,43.3,56000,20.571604064674,20.571604064674,20.2432090168913,20.3135793842733,119368.426121753,0.0,1.0
2005-08-03,43.75,43.8,43.41,43.75,57700,20.5246904864193,20.5481472755467,20.3651843203534,20.5246904864193,122992.110486164,0.0,1.0
2005-08-04,42.9,43.75,42.9,43.75,139300,20.1259250712546,20.5246904864193,20.1259250712546,20.5246904864193,296928.959977862,0.0,1.0
2005-08-05,41.8,42.79,41.5,42.78,119800,19.6098757104532,20.0743201351745,19.4691349756892,20.069628777349,255363.168739037,0.0,1.0
2005-08-08,40.35,41.76,39.83,41.75,148700,18.9296288257604,19.5911102791513,18.6856782188361,19.5864189213259,316965.802934014,0.0,1.0
2005-08-09,40.42,40.98,40.38,40.38,90500,18.9624683305387,19.2251843687649,18.9437028992368,18.9437028992368,192907.902928905,0.0,1.0
2005-08-10,40.16,41.0,40.13,40.52,83800,18.8404930270766,19.2345670844158,18.8264189536002,19.0093819087934,178626.323375052,0.0,1.0
2005-08-11,41.05,41.45,40.3,40.3,79600,19.2580238735432,19.4456781865618,18.9061720366331,18.9061720366331,169673.691415921,0.0,1.0
2005-08-12,41.57,42.29,40.87,42.0,251200,19.5019744804674,19.8397522439011,19.1735794326847,19.7037028669625,535452.654317581,0.0,1.0
2005-08-15,41.96,42.61,41.51,41.6,111600,19.6849374356607,19.989875694316,19.4738263335146,19.5160485539439,237884.220628351,0.0,1.0
2005-08-16,41.95,42.48,41.95,42.08,59400,19.6802460778352,19.928888042585,19.6802460778352,19.7412337295663,126615.794850574,0.0,1.0
2005-08-17,42.11,42.51,41.93,41.96,54700,19.7553078030427,19.9429621160614,19.6708633621843,19.6849374356607,116597.373372498,0.0,1.0
2005-08-18,42.15,42.24,41.85,41.91,51900,19.7740732343446,19.8162954547738,19.6333324995805,19.6614806465333,110628.952066411,0.0,1.0
2005-08-19,41.77,42.15,41.77,42.05,84600,19.5958016369768,19.7740732343446,19.5958016369768,19.7271596560899,180331.586605363,0.0,1.0
2005-08-22,42.2,42.2,41.8,41.85,55900,19.7975300234719,19.7975300234719,19.6098757104532,19.6333324995805,119155.268217965,0.0,1.0
2005-08-23,42.35,42.35,42.09,42.1,103300,19.8679003908539,19.8679003908539,19.7459250873918,19.7506164452172,220192.114613877,0.0,1.0
2005-08-24,42.54,43.12,42.25,42.25,57600,19.9570361895378,20.2291349434149,19.8209868125992,19.8209868125992,122778.952582375,0.0,1.0
2005-08-25,42.75,43.0,42.6,42.62,49800,20.0555547038726,20.1728386495093,19.9851843364906,19.9945670521415,106152.636086845,0.0,1.0
2005-08-26,42.45,42.78,42.3,42.78,72800,19.9148139691086,20.069628777349,19.8444436017266,20.069628777349,155178.953958279,0.0,1.0
2005-08-29,42.0,42.41,41.9,42.27,58800,19.7037028669625,19.8960485378067,19.6567892887079,19.8303695282502,125336.847427841,0.0,1.0
2005-08-30,42.07,42.2,41.85,41.9,46200,19.7365423717408,19.7975300234719,19.6333324995805,19.6567892887079,98478.9515504467,0.0,1.0
2005-08-31,43.14,43.24,42.02,42.08,56500,20.2385176590658,20.2854312373205,19.7130855826135,19.7412337295663,120434.215640698,0.0,1.0
2005-09-01,43.13,43.91,42.92,43.05,88700,20.2338263012403,20.5997522116268,20.1353077869055,20.1962954386366,189071.060660706,0.0,1.0
2005-09-02,42.76,43.15,42.61,43.05,78700,20.0602460616981,20.2432090168913,19.989875694316,20.1962954386366,167755.270281821,0.0,1.0
2005-09-06,43.83,43.87,42.9,42.9,85000,20.5622213490231,20.5809867803249,20.1259250712546,20.1259250712546,181184.218220518,0.0,1.0
2005-09-07,44.0,44.0,43.65,43.75,46400,20.641974432056,20.641974432056,20.4777769081646,20.5246904864193,98905.2673580243,0.0,1.0
2005-09-08,43.75,44.08,43.55,43.82,65000,20.5246904864193,20.6795052946597,20.43086332991,20.5575299911976,138552.63746275,0.0,1.0
2005-09-09,43.9,43.92,43.65,43.72,34900,20.5950608538013,20.6044435694523,20.4777769081646,20.5106164129429,74392.1084223072,0.0,1.0
2005-09-12,44.3,44.37,43.68,43.9,43400,20.78271516682,20.8155546715983,20.491850981641,20.5950608538013,92510.530244359,0.0,1.0
2005-09-13,43.3,44.3,43.29,44.3,73500,20.3135793842733,20.78271516682,20.3088880264478,20.78271516682,156671.059284801,0.0,1.0
2005-09-14,43.2,43.45,42.97,43.3,69200,20.2666658060186,20.3839497516553,20.1587645760329,20.3135793842733,147505.269421881,0.0,1.0
2005-09-15,43.55,43.55,43.15,43.15,35900,20.43086332991,20.43086332991,20.2432090168913,20.2432090168913,76523.6874601954,0.0,1.0
2005-09-16,43.76,43.76,43.38,43.73,157400,20.5293818442448,20.5293818442448,20.351110246877,20.5153077707684,335510.540563642,0.0,1.0
2005-09-19,42.51,43.42,42.51,43.42,35600,20.1704929705965,20.6022772237897,20.1704929705965,20.6022772237897,75028.2108724904,0.485,1.0
2005-09-20,42.52,43.25,42.52,42.7,63100,20.1752378524998,20.521614231435,20.1752378524998,20.2606457267578,132985.396237475,0.0,1.0
2005-09-21,41.96,42.53,41.92,42.53,54100,19.9095244659193,20.179982734403,19.8905449383064,20.179982734403,114017.590118026,0.0,1.0
2005-09-22,42.27,42.28,41.04,41.71,79600,20.0566158049192,20.0613606868224,19.4729953308229,19.7909024183388,167759.707456467,0.0,1.0
2005-09-23,42.08,42.45,42.0,42.27,33900,19.966463048758,20.1420236791772,19.9285039935322,20.0566158049192,71445.4030499275,0.0,1.0
2005-09-26,42.86,42.96,42.2,42.2,54800,20.3365638372093,20.3840126562415,20.0234016315967,20.0234016315967,115492.863927317,0.0,1.0
2005-09-27,42.6,42.89,42.45,42.89,98600,20.2131969077255,20.350798482919,20.1420236791772,20.350798482919,207802.853708639,0.0,1.0
2005-09-28,42.32,42.62,41.52,42.62,95500,20.0803402144353,20.222686671532,19.7007496621776,20.222686671532,201269.498267495,0.0,1.0
2005-09-29,43.45,43.52,42.2,42.32,73800,20.6165118694994,20.649726042822,20.0234016315967,20.0803402144353,155536.010179488,0.0,1.0
2005-09-30,43.75,43.88,43.43,43.49,51100,20.7588583265961,20.8205417913379,20.607022105693,20.6354913971123,107694.988078209,0.0,1.0
2005-10-03,43.75,44.15,43.65,43.89,111300,20.7588583265961,20.9486536027249,20.7114095075638,20.8252866732412,234568.535677195,0.0,1.0
2005-10-04,42.9,43.88,42.9,43.74,48900,20.3555433648222,20.8205417913379,20.3555433648222,20.7541134446928,103058.41324901,0.0,1.0
2005-10-05,41.67,42.78,41.67,42.78,76000,19.7719228907259,20.2986047819835,19.7719228907259,20.2986047819835,160172.585008687,0.0,1.0
2005-10-06,41.81,42.18,41.42,41.55,84300,19.838351237371,20.0139118677902,19.6533008431453,19.7149843078872,177665.117318846,0.0,1.0
2005-10-07,42.09,42.18,41.4,41.69,54800,19.9712079306612,20.0139118677902,19.6438110793389,19.7814126545323,115492.863927317,0.0,1.0
2005-10-10,40.95,43.04,40.82,43.04,61500,19.4302913936939,20.4219717114673,19.368607928952,20.4219717114673,129613.34181624,0.0,1.0
2005-10-11,40.89,41.37,40.85,41.06,112700,19.4018221022746,19.6295764336292,19.3828425746617,19.4824850946294,237519.083295777,0.0,1.0
2005-10-12,40.26,40.85,40.0,40.85,143300,19.1028945423716,19.3828425746617,18.9795276128878,19.3828425746617,302009.624101906,0.0,1.0
2005-10-13,40.41,40.8,40.2,40.25,154000,19.1740677709199,19.3591181651456,19.0744252509523,19.0981496604684,324560.238043919,0.0,1.0
2005-10-14,41.52,41.53,40.69,40.75,75300,19.7007496621776,19.7054945440808,19.3069244642101,19.3353937556295,158697.311199396,0.0,1.0
2005-10-17,41.5,41.56,41.15,41.54,43600,19.6912598983711,19.7197291897905,19.5251890317583,19.710239425984,91888.482978668,0.0,1.0
2005-10-18,41.21,41.65,41.15,41.4,48800,19.5536583231777,19.7624331269194,19.5251890317583,19.6438110793389,102847.659847683,0.0,1.0
2005-10-19,42.22,42.22,40.79,41.21,77100,20.0328913954031,20.0328913954031,19.3543732832424,19.5536583231777,162490.872423287,0.0,1.0
2005-10-20,41.1,42.22,40.9,42.12,67700,19.5014646222422,20.0328913954031,19.4065669841778,19.9854425763709,142680.052698528,0.0,1.0
2005-10-21,41.42,41.57,41.0,41.15,68700,19.6533008431453,19.7244740716937,19.45401580321,19.5251890317583,144787.5867118,0.0,1.0
2005-10-24,42.42,42.42,41.53,41.54,82300,20.1277890334675,20.1277890334675,19.7054945440808,19.710239425984,173450.049292302,0.0,1.0
2005-10-25,41.85,42.32,41.63,42.32,76500,19.8573307649839,20.0803402144353,19.752943363113,20.0803402144353,161226.352015323,0.0,1.0
2005-10-26,41.9,42.46,41.56,41.72,93100,19.8810551745,20.1467685610804,19.7197291897905,19.795647300242,196211.416635642,0.0,1.0
2005-10-27,41.11,42.3,40.92,42.1,74500,19.5062095041455,20.0708504506289,19.4160567479842,19.9759528125644,157011.283988779,0.0,1.0
2005-10-28,42.89,43.23,41.29,41.29,110900,20.350798482919,20.5121244676285,19.5916173784035,19.5916173784035,233725.522071887,0.0,1.0
2005-10-31,43.7,43.7,43.07,43.07,57200,20.7351339170799,20.7351339170799,20.436206357177,20.436206357177,120550.94555917,0.0,1.0
2005-11-01,43.36,43.69,42.8,43.6,92500,20.5738079323704,20.7303890351767,20.30809454579,20.6876850980477,194946.896227678,0.0,1.0
2005-11-02,44.06,44.17,43.48,43.48,84800,20.9059496655959,20.9581433665314,20.6307465152091,20.6307465152091,178718.884325483,0.0,1.0
2005-11-03,44.26,44.49,44.1,44.16,117600,21.0008473036604,21.1099795874345,20.9249291932088,20.9533984846282,247845.99996081,0.0,1.0
2005-11-04,44.41,44.48,44.0,44.26,117200,21.0720205322087,21.1052347055313,20.8774803741766,21.0008473036604,247002.986355502,0.0,1.0
2005-11-07,44.45,44.6,44.3,44.43,64400,21.0910000598216,21.1621732883699,21.0198268312733,21.0815102960152,135725.19045473,0.0,1.0
2005-11-08,44.56,44.56,44.06,44.25,72700,21.143193760757,21.143193760757,20.9059496655959,20.9961024217572,153217.722764889,0.0,1.0
2005-11-09,45.59,45.96,44.54,44.56,114700,21.6319165967889,21.8074772272081,21.1337039969506,21.143193760757,241734.151322321,0.0,1.0
2005-11-10,46.52,46.53,44.95,45.5,131400,22.0731906137885,22.0779354956918,21.3282441549827,21.5892126596599,276929.969343968,0.0,1.0
2005-11-11,46.07,46.52,46.02,46.52,66500,21.8596709281436,22.0731906137885,21.8359465186274,22.0731906137885,140151.011882601,0.0,1.0
2005-11-14,45.84,46.24,45.57,46.19,62500,21.7505386443694,21.9403339204983,21.6224268329825,21.9166095109822,131720.875829513,0.0,1.0
2005-11-15,45.19,45.75,45.17,45.7,89400,21.44212132066,21.7078347072405,21.4326315568536,21.6841102977243,188413.540786535,0.0,1.0
2005-11-16,44.9,45.42,44.61,45.37,50800,21.3045197454666,21.5512536044341,21.1669181702731,21.527529194918,107062.727874228,0.0,1.0
2005-11-17,46.31,46.35,44.87,44.87,64300,21.9735480938209,21.9925276214338,21.2902850997569,21.2902850997569,135514.437053402,0.0,1.0
2005-11-18,46.35,46.56,45.87,46.56,74900,21.9925276214338,22.0921701414014,21.7647732900791,22.0921701414014,157854.297594087,0.0,1.0
2005-11-21,46.43,46.6,45.98,46.25,57000,22.0304866766595,22.1111496690143,21.8169669910146,21.9450788024015,120129.438756516,0.0,1.0
2005-11-22,46.36,46.74,46.2,46.43,103300,21.997272503337,22.1775780156594,21.9213543928854,22.0304866766595,217708.263571018,0.0,1.0
2005-11-23,45.65,45.74,44.8,45.0,180400,21.6603858882082,21.7030898253372,21.2570709264344,21.3519685644988,380199.135994305,0.0,1.0
2005-11-25,45.75,45.75,45.15,45.6,34900,21.7078347072405,21.7078347072405,21.4231417930471,21.6366614786921,73552.9370631996,0.0,1.0
2005-11-28,45.0,45.94,44.94,45.9,129300,21.3519685644988,21.7979874634017,21.3234992730795,21.7790079357888,272504.147916095,0.0,1.0
2005-11-29,45.1,45.32,44.99,45.1,65000,21.399417383531,21.5038047854019,21.3472236825956,21.399417383531,136989.710862693,0.0,1.0
2005-11-30,45.13,45.52,44.95,45.1,75600,21.4136520292407,21.5987024234663,21.3282441549827,21.399417383531,159329.571403378,0.0,1.0
2005-12-01,46.1,46.15,45.25,45.25,64600,21.8739055738532,21.8976299833693,21.4705906120794,21.4705906120794,136146.697257384,0.0,1.0
2005-12-02,45.93,46.0,45.4,46.0,43400,21.7932425814984,21.826456754821,21.5417638406277,21.826456754821,91466.9761760136,0.0,1.0
2005-12-05,46.05,46.06,45.331,45.93,91900,21.8501811643371,21.8549260462403,21.5090241554955,21.7932425814984,193682.375819715,0.0,1.0
2005-12-06,45.84,46.13,45.71,46.05,51500,21.7505386443694,21.8881402195629,21.6888551796276,21.8501811643371,108538.001683519,0.0,1.0
2005-12-07,45.37,45.7,45.22,45.7,160400,21.527529194918,21.6841102977243,21.4563559663697,21.6841102977243,338048.455728861,0.0,1.0
2005-12-08,46.1,46.85,45.45,45.45,78800,21.8739055738532,22.2297717165949,21.5654882501438,21.5654882501438,166073.680245849,0.0,1.0
2005-12-09,46.38,46.61,46.04,46.23,33300,22.0067622671434,22.1158945509175,21.8454362824339,21.9355890385951,70180.8826419643,0.0,1.0
2005-12-12,45.5,46.44,45.22,46.38,62100,21.5892126596599,22.0352315585628,21.4563559663697,22.0067622671434,130877.862224204,0.0,1.0
2005-12-13,46.59,46.6,45.5,45.5,75100,22.1064047871111,22.1111496690143,21.5892126596599,21.5892126596599,158275.804396742,0.0,1.0
2005-12-14,46.6,46.95,46.35,46.39,42000,22.1111496690143,22.2772205356271,21.9925276214338,22.0115071490467,88516.4285574324,0.0,1.0
2005-12-15,46.56,46.9,46.45,46.5,83500,22.0921701414014,22.253496126111,22.039976440466,22.0637008499821,175979.090108229,0.0,1.0
2005-12-16,46.6,46.72,46.35,46.68,210400,22.1111496690143,22.168088251853,21.9925276214338,22.1491087242401,443425.156392471,0.0,1.0
2005-12-19,45.37,46.0,45.19,46.0,73400,21.7576559672243,22.0597790278227,21.6713350927676,22.0597790278227,153056.836867746,0.485,1.0
2005-12-20,45.1,45.48,44.92,45.3,101700,21.6281746555392,21.8104076127256,21.5418537810825,21.7240867382689,212069.214025202,0.0,1.0
2005-12-21,45.52,45.52,45.1,45.11,81200,21.8295900292715,21.8295900292715,21.6281746555392,21.6329702596757,169321.732338706,0.0,1.0
2005-12-22,45.6,45.76,45.45,45.62,66500,21.8679548623634,21.9446845285471,21.7960208003161,21.8775460706364,138668.660104975,0.0,1.0
2005-12-23,45.5,46.02,45.27,45.66,56500,21.8199988209986,22.0693702360957,21.7096999258594,21.8967284871823,117816.230014001,0.0,1.0
2005-12-27,45.15,45.7,45.15,45.7,85500,21.6521526762216,21.9159109037282,21.6521526762216,21.9159109037282,178288.277277825,0.0,1.0
2005-12-28,45.33,45.38,45.06,45.16,96200,21.7384735506783,21.7624515713608,21.6089922389933,21.6569482803581,200600.377475167,0.0,1.0
2005-12-29,45.1,45.5,44.99,45.5,59200,21.6281746555392,21.8199988209986,21.5754230100379,21.8199988209986,123446.386138564,0.0,1.0
2005-12-30,45.16,45.3,44.78,44.93,92700,21.6569482803581,21.7240867382689,21.4747153231718,21.546649385219,193302.026943326,0.0,1.0
2006-01-03,46.11,46.2,44.12,45.25,122300,22.112530673324,22.1556911105524,21.1582054501639,21.7001087175865,255025.220012608,0.0,1.0
2006-01-04,46.11,46.31,45.8,46.12,33900,22.112530673324,22.2084427560537,21.9638669450931,22.1173262774605,70689.7380084008,0.0,1.0
2006-01-05,46.29,46.49,45.81,46.05,54200,22.1988515477807,22.2947636305104,21.9686625492295,22.0837570485051,113020.171093077,0.0,1.0
2006-01-06,46.75,46.79,46.2,46.39,59300,22.419449338059,22.4386317546049,22.1556911105524,22.2468075891456,123654.910439474,0.0,1.0
2006-01-09,46.9,46.91,46.64,46.65,65500,22.4913834001062,22.4961790042427,22.3666976925576,22.3714932966941,136583.417095877,0.0,1.0
2006-01-10,47.53,47.7,46.61,46.75,61700,22.7935064607047,22.8750317310249,22.3523108801482,22.419449338059,128659.493661307,0.0,1.0
2006-01-11,47.1,47.55,47.04,47.53,70100,22.5872954828359,22.8030976689776,22.558521858017,22.7935064607047,146175.534937725,0.0,1.0
2006-01-12,46.37,47.18,46.14,47.1,122900,22.2372163808726,22.6256603159277,22.1269174857335,22.5872954828359,256276.365818066,0.0,1.0
2006-01-13,45.86,46.35,45.41,46.31,71700,21.992640569912,22.2276251725996,21.7768383837702,22.2084427560537,149511.923752281,0.0,1.0
2006-01-17,45.52,45.66,44.94,45.61,108200,21.8295900292715,21.8967284871823,21.5514449893555,21.8727504664999,225623.293584335,0.0,1.0
2006-01-18,45.7,46.01,45.3,45.3,88800,21.9159109037282,22.0645746319592,21.7240867382689,21.7240867382689,185169.579207846,0.0,1.0
2006-01-19,46.7,46.7,45.83,46.03,51600,22.3954713173765,22.3954713173765,21.9782537575025,22.0741658402322,107598.539269424,0.0,1.0
2006-01-20,45.9,46.95,45.55,46.95,55600,22.0118229864579,22.5153614207886,21.843976841681,22.5153614207886,115939.511305813,0.0,1.0
2006-01-23,45.89,46.1,45.57,45.75,68300,22.0070273823214,22.1077350691876,21.8535680499539,21.9398889244106,142422.09752135,0.0,1.0
2006-01-24,46.05,46.11,45.75,45.75,100400,22.0837570485051,22.112530673324,21.9398889244106,21.9398889244106,209358.398113376,0.0,1.0
2006-01-25,46.3,46.48,45.9,45.9,38000,22.2036471519172,22.2899680263739,22.0118229864579,22.0118229864579,79239.2343456999,0.0,1.0
2006-01-26,47.16,47.16,46.24,46.5,81100,22.6160691076548,22.6160691076548,22.1748735270983,22.2995592346469,169113.208037796,0.0,1.0
2006-01-27,47.32,47.83,47.18,47.28,78100,22.6927987738385,22.9373745847991,22.6256603159277,22.6736163572926,162857.479010504,0.0,1.0
2006-01-30,47.1,47.42,46.73,47.42,77700,22.5872954828359,22.7407548152033,22.409858129786,22.7407548152033,162023.381806865,0.0,1.0
2006-01-31,47.22,47.67,46.84,47.0,110100,22.6448427324737,22.8606449186154,22.4626097752873,22.539339441471,229585.25530162,0.0,1.0
2006-02-01,47.53,47.54,46.91,47.06,92800,22.7935064607047,22.7983020648411,22.4961790042427,22.5681130662899,193510.551244235,0.0,1.0
2006-02-02,46.75,47.54,46.63,47.4,77400,22.419449338059,22.7983020648411,22.3619020884212,22.7311636069304,161397.808904136,0.0,1.0
2006-02-03,46.61,47.05,46.0,46.75,71300,22.3523108801482,22.5633174621535,22.0597790278227,22.419449338059,148677.826548642,0.0,1.0
2006-02-06,46.77,46.77,45.91,46.36,83000,22.4290405463319,22.4290405463319,22.0166185905944,22.2324207767361,173075.169755082,0.0,1.0
2006-02-07,46.24,46.8,46.04,46.7,78400,22.1748735270983,22.4434273587414,22.0789614443687,22.3954713173765,163483.051913234,0.0,1.0
2006-02-08,45.95,46.35,45.78,46.35,61800,22.0358010071403,22.2276251725996,21.9542757368201,22.2276251725996,128868.017962217,0.0,1.0
2006-02-09,45.87,46.4,45.69,45.95,104600,21.9974361740484,22.251603193282,21.9111152995917,22.0358010071403,218116.418751585,0.0,1.0
2006-02-10,46.04,46.28,45.62,45.88,87500,22.0789614443687,22.1940559436443,21.8775460706364,22.0022317781849,182458.763296019,0.0,1.0
2006-02-13,46.0,46.4,45.69,46.1,80600,22.0597790278227,22.251603193282,21.9111152995917,22.1077350691876,168070.586533248,0.0,1.0
2006-02-14,46.31,46.41,45.6,45.93,95700,22.2084427560537,22.2563987974185,21.8679548623634,22.0262097988673,199557.755970618,0.0,1.0
2006-02-15,45.5,46.16,45.45,46.1,108900,21.8199988209986,22.1365086940065,21.7960208003161,22.1077350691876,227082.963690703,0.0,1.0
2006-02-16,46.05,46.09,45.54,45.6,120900,22.0837570485051,22.1029394650511,21.8391812375445,21.8679548623634,252105.879799872,0.0,1.0
2006-02-17,46.51,46.63,45.89,46.15,67900,22.3043548387834,22.3619020884212,22.0070273823214,22.13171308987,141588.000317711,0.0,1.0
2006-02-21,46.23,46.76,46.05,46.36,67500,22.1700779229618,22.4242449421954,22.0837570485051,22.2324207767361,140753.903114072,0.0,1.0
2006-02-22,46.75,47.35,46.4,46.42,234800,22.419449338059,22.707185586248,22.251603193282,22.261194401555,489615.058536061,0.0,1.0
2006-02-23,46.75,47.04,46.03,46.76,113400,22.419449338059,22.558521858017,22.0741658402322,22.4242449421954,236466.557231641,0.0,1.0
2006-02-24,46.52,46.74,46.37,46.6,81100,22.3091504429198,22.4146537339225,22.2372163808726,22.3475152760117,169113.208037797,0.0,1.0
2006-02-27,46.35,46.83,46.29,46.45,67000,22.2276251725996,22.4578141711508,22.1988515477807,22.2755812139645,139711.281609524,0.0,1.0
2006-02-28,45.95,46.29,45.89,46.25,72700,22.0358010071403,22.1988515477807,22.0070273823214,22.1796691312348,151597.166761378,0.0,1.0
2006-03-01,46.07,46.15,45.77,46.1,77000,22.0933482567781,22.13171308987,21.9494801326836,22.1077350691876,160563.711700497,0.0,1.0
2006-03-02,46.1,46.12,45.51,46.07,99300,22.1077350691876,22.1173262774605,21.824794425135,22.0933482567781,207064.630803368,0.0,1.0
2006-03-03,45.58,46.0,45.5,46.0,106100,21.8583636540904,22.0597790278227,21.8199988209986,22.0597790278227,221244.283265231,0.0,1.0
2006-03-06,46.34,46.36,45.33,45.51,128700,22.2228295684632,22.2324207767361,21.7384735506783,21.824794425135,268370.77527083,0.0,1.0
2006-03-07,45.66,46.34,45.65,46.34,47600,21.8967284871823,22.2228295684632,21.8919328830458,22.2228295684632,99257.5672330345,0.0,1.0
2006-03-08,45.54,45.71,45.13,45.71,81500,21.8391812375445,21.9207065078647,21.6425614679487,21.9207065078647,169947.305241435,0.0,1.0
2006-03-09,46.22,46.22,45.51,45.57,77100,22.1652823188254,22.1652823188254,21.824794425135,21.8535680499539,160772.236001406,0.0,1.0
2006-03-10,47.01,47.01,46.22,46.22,62200,22.5441350456075,22.5441350456075,22.1652823188254,22.1652823188254,129702.115165856,0.0,1.0
2006-03-13,46.36,47.96,46.1,46.77,103200,22.2324207767361,22.9997174385734,22.1077350691876,22.4290405463319,215197.078538848,0.0,1.0
2006-03-14,46.81,46.92,46.0,46.25,125300,22.4482229628779,22.5009746083792,22.0597790278227,22.1796691312348,261280.949039899,0.0,1.0
2006-03-15,47.04,47.17,46.7,46.81,217600,22.558521858017,22.6208647117913,22.3954713173765,22.4482229628779,453748.878779586,0.0,1.0
2006-03-16,47.73,48.23,47.09,47.14,77000,22.8894185434343,23.1291987502585,22.5824998786994,22.6064778993818,160563.711700497,0.0,1.0
2006-03-17,48.35,48.6,47.7,47.7,331000,23.1867459998963,23.3066361033084,22.8750317310249,22.8750317310249,690215.436011227,0.0,1.0
2006-03-20,47.98,48.15,47.645,48.15,161700,23.0093086468464,23.0908339171666,22.8486559082742,23.0908339171666,337183.794571044,0.0,1.0
2006-03-21,46.9,47.97,46.9,47.92,98700,22.4913834001062,23.0045130427099,22.4913834001062,22.9805350220275,205813.48499791,0.0,1.0
2006-03-22,46.51,47.0,46.27,46.75,96400,22.3043548387834,22.539339441471,22.1892603395078,22.419449338059,201017.426076986,0.0,1.0
2006-03-23,46.8,46.88,46.41,46.7,53900,22.678411961429,22.7171784776024,22.4894251950838,22.6299538162123,111230.010473849,0.49,1.0
2006-03-24,46.9,47.0,46.63,46.84,69600,22.7268701066458,22.7753282518625,22.5960331145606,22.6977952195157,143629.104433763,0.0,1.0
2006-03-27,46.96,46.99,46.48,46.8,109800,22.7559449937758,22.7704824373408,22.5233458967355,22.678411961429,226587.29406361,0.0,1.0
2006-03-28,47.06,47.57,46.66,46.96,92800,22.8044031389925,23.0515396795979,22.6105705581256,22.7559449937758,191505.472578351,0.0,1.0
2006-03-29,47.95,48.01,46.11,48.01,143200,23.2356806314214,23.2647555185515,22.3440507594336,23.2647555185515,295512.755099353,0.0,1.0
2006-03-30,47.3,47.85,46.9,47.85,113700,22.9207026875127,23.1872224862047,22.7268701066458,23.1872224862047,234635.476639639,0.0,1.0
2006-03-31,47.44,47.47,46.68,47.39,72000,22.9885440908161,23.0030815343811,22.620262187169,22.9643150182077,148581.832172859,0.0,1.0
2006-04-03,46.23,47.5,46.22,47.34,73000,22.4022005336937,23.0176189779461,22.397354719172,22.9400859455994,150645.468730815,0.0,1.0
2006-04-04,45.7,46.29,45.42,46.2,99100,22.145372364045,22.4312754208237,22.0096895574382,22.3876630901287,204506.382893477,0.0,1.0
2006-04-05,46.04,46.27,45.55,45.77,54000,22.3101300577819,22.4215837917804,22.0726851462199,22.1792930656967,111436.374129644,0.0,1.0
2006-04-06,45.66,46.25,45.66,45.8,59700,22.1259891059583,22.411892162737,22.1259891059583,22.1938305092618,123199.102509995,0.0,1.0
2006-04-07,45.0,45.8,44.77,45.67,71100,21.8061653475279,22.1938305092618,21.6947116135295,22.13083492048,146724.559270698,0.0,1.0
2006-04-10,44.6,45.1,44.31,44.9,81500,21.612332766661,21.8546234927447,21.4718041455325,21.7577072023112,168186.379473444,0.0,1.0
2006-04-11,44.2,44.86,44.17,44.7,45600,21.4185001857941,21.7383239442245,21.4039627422291,21.6607909118777,94101.8270428105,0.0,1.0
2006-04-12,44.43,44.85,44.12,44.15,54200,21.5299539197926,21.7334781297028,21.3797336696207,21.3942711131857,111849.101441235,0.0,1.0
2006-04-13,44.0,44.49,43.67,44.4,178000,21.3215838953606,21.5590288069226,21.1616720161454,21.5154164762276,367327.307316235,0.0,1.0
2006-04-17,43.45,43.98,43.32,43.85,102000,21.0550640966686,21.3118922663173,20.9920685078869,21.2488966775356,210490.92891155,0.0,1.0
2006-04-18,44.03,44.16,43.1,43.45,292500,21.3361213389257,21.3991169277074,20.8854605884101,21.0550640966686,603613.693202237,0.0,1.0
2006-04-19,45.0,45.1,44.03,44.04,160300,21.8061653475279,21.8546234927447,21.3361213389257,21.3409671534473,330800.940240406,0.0,1.0
2006-04-20,45.22,45.4,44.66,45.0,139900,21.9127732670047,21.9999979283948,21.6414076537911,21.8061653475279,288702.754458097,0.0,1.0
2006-04-21,45.43,45.73,45.18,45.65,111100,22.0145353719599,22.1599098076101,21.893390008918,22.1211432914367,229270.021588952,0.0,1.0
2006-04-24,45.08,45.7,45.03,45.53,112600,21.8449318637013,22.145372364045,21.820702791093,22.0629935171766,232365.476425887,0.0,1.0
2006-04-25,44.48,45.0,44.43,44.98,124100,21.5541829924009,21.8061653475279,21.5299539197926,21.7964737184846,256097.296842386,0.0,1.0
2006-04-26,44.35,45.05,44.35,44.45,123000,21.4911874036192,21.8303944201363,21.4911874036192,21.5396455488359,253827.296628633,0.0,1.0
2006-04-27,44.99,45.49,44.14,44.15,122100,21.8013195330063,22.0436102590899,21.3894252986641,21.3942711131857,251970.023726472,0.0,1.0
2006-04-28,44.67,45.5,44.51,44.76,66800,21.6462534683127,22.0484560736116,21.568720435966,21.6898657990078,137850.922071486,0.0,1.0
2006-05-01,45.01,45.4,44.31,44.8,129400,21.8110111620496,21.9999979283948,21.4718041455325,21.7092490570945,267034.570599554,0.0,1.0
2006-05-02,44.6,45.01,44.1,45.01,111700,21.612332766661,21.8110111620496,21.3700420405774,21.8110111620496,230508.203523727,0.0,1.0
2006-05-03,44.89,44.92,44.26,44.6,49500,21.7528613877895,21.7673988313546,21.4475750729241,21.612332766661,102150.00961884,0.0,1.0
2006-05-04,45.27,45.59,44.79,44.79,55600,21.9370023396131,22.0920684043066,21.7044032425728,21.7044032425728,114738.192622374,0.0,1.0
2006-05-05,45.84,46.1,45.47,45.52,103400,22.2132137673485,22.3392049449119,22.0339186300466,22.0581477026549,213380.020092688,0.0,1.0
2006-05-08,46.0,46.06,45.68,45.7,60500,22.2907467996952,22.3198216868253,22.1356807350017,22.145372364045,124850.01175636,0.0,1.0
2006-05-09,46.27,46.64,45.65,46.0,68300,22.4215837917804,22.6008789290823,22.1211432914367,22.2907467996952,140946.37690842,0.0,1.0
2006-05-10,46.23,46.56,45.93,46.27,70500,22.4022005336937,22.5621124129089,22.2568260980435,22.4215837917804,145486.377335924,0.0,1.0
2006-05-11,45.34,46.16,45.15,46.1,128300,21.9709230412648,22.368279832042,21.878852565353,22.3392049449119,264764.570385802,0.0,1.0
2006-05-12,44.19,45.21,44.01,45.2,172600,21.4136543712724,21.9079274524831,21.3264297098823,21.9030816379614,356183.66990327,0.0,1.0
2006-05-15,44.88,45.07,43.5,43.94,177100,21.7480155732679,21.8400860491796,21.079293169277,21.2925090082306,365470.034414072,0.0,1.0
2006-05-16,44.74,45.15,44.55,44.77,142500,21.6801741699644,21.878852565353,21.5881036940527,21.6947116135295,294068.209508783,0.0,1.0
2006-05-17,44.34,44.78,44.0,44.49,89100,21.4863415890975,21.6995574280511,21.3215838953606,21.5590288069226,183870.017313913,0.0,1.0
2006-05-18,43.89,45.02,43.89,44.49,116100,21.2682799356222,21.8158569765713,21.2682799356222,21.5590288069226,239588.204378735,0.0,1.0
2006-05-19,44.35,44.8,43.4,43.9,86800,21.4911874036192,21.7092490570945,21.0308350240603,21.2731257501439,179123.653230613,0.0,1.0
2006-05-22,43.88,44.26,43.4,44.2,81800,21.2634341211006,21.4475750729241,21.0308350240603,21.4185001857941,168805.470440831,0.0,1.0
2006-05-23,43.06,44.6,42.95,44.17,61600,20.8660773303234,21.612332766661,20.812773370585,21.4039627422291,127120.011970112,0.0,1.0
2006-05-24,43.47,43.51,42.54,42.82,88000,21.064755725712,21.0841389837987,20.6140949751964,20.7497777818032,181600.01710016,0.0,1.0
2006-05-25,44.62,44.64,43.69,43.72,70700,21.6220243957044,21.6317160247477,21.1713636451888,21.1859010887538,145899.104647515,0.0,1.0
2006-05-26,44.65,45.15,44.53,44.82,41500,21.6365618392694,21.878852565353,21.5784120650093,21.7189406861378,85640.9171551893,0.0,1.0
2006-05-30,44.0,44.6,43.9,44.55,115100,21.3215838953606,21.612332766661,21.2731257501439,21.5881036940527,237524.567820779,0.0,1.0
2006-05-31,44.03,44.32,43.48,44.16,90600,21.3361213389257,21.4766499600542,21.0696015402337,21.3991169277074,186965.472150847,0.0,1.0
2006-06-01,45.01,45.01,44.15,44.15,146200,21.8110111620496,21.8110111620496,21.3942711131857,21.3942711131857,301703.664773221,0.0,1.0
2006-06-02,45.43,45.68,44.86,45.19,85600,22.0145353719599,22.1356807350017,21.7383239442245,21.8982358234397,176647.289361065,0.0,1.0
2006-06-05,45.46,46.24,45.1,45.8,99300,22.0290728155249,22.4070463482154,21.8546234927447,22.1938305092618,204919.110205067,0.0,1.0
2006-06-06,45.1,45.46,44.75,45.4,81700,21.8546234927447,22.0290728155249,21.6850199844861,21.9999979283948,168599.106785035,0.0,1.0
2006-06-07,45.59,46.04,44.7,45.05,68600,22.0920684043066,22.3101300577819,21.6607909118777,21.8303944201363,141565.467875807,0.0,1.0
2006-06-08,45.75,45.81,44.85,45.39,107300,22.1696014366534,22.1986763237834,21.7334781297028,21.9951521138732,221428.202668718,0.0,1.0
2006-06-09,45.79,46.45,45.52,45.75,88000,22.1889846947401,22.5088084531705,22.0581477026549,22.1696014366534,181600.01710016,0.0,1.0
2006-06-12,45.01,45.52,44.94,45.2,183100,21.8110111620496,22.0581477026549,21.7770904603979,21.9030816379614,377851.853761811,0.0,1.0
2006-06-13,44.92,46.07,44.5,46.07,187300,21.7673988313546,22.3246675013469,21.5638746214443,22.3246675013469,386519.127305227,0.0,1.0
2006-06-14,44.8,45.13,44.37,44.82,183700,21.7092490570945,21.8691609363097,21.5008790326625,21.7189406861378,379090.035696585,0.0,1.0
2006-06-15,45.42,45.53,44.45,44.45,84300,22.2471344690002,22.3010134824654,21.7720195320796,21.7720195320796,172107.828328871,0.49,1.0
2006-06-16,45.25,45.71,44.95,45.42,340500,22.1638669027357,22.389179140863,22.0169241387397,22.2471344690002,695168.630438682,0.0,1.0
2006-06-19,44.66,45.29,44.56,45.24,104100,21.8748794668769,22.1834592712685,21.8258985455449,22.1589688106025,212531.731068037,0.0,1.0
2006-06-20,44.31,45.06,44.01,44.61,69500,21.7034462422148,22.0708031522049,21.5565034782188,21.8503890062109,141891.98183697,0.0,1.0
2006-06-21,44.66,45.03,44.21,44.21,53300,21.8748794668769,22.0561088758053,21.6544653208828,21.6544653208828,108817.879595834,0.0,1.0
2006-06-22,44.96,45.11,44.43,44.55,144800,22.0218222308729,22.0952936128709,21.7622233478132,21.8210004534116,295625.308920766,0.0,1.0
2006-06-23,44.71,45.22,44.65,44.8,92300,21.8993699275429,22.1491726263361,21.8699813747437,21.9434527567417,188440.718324494,0.0,1.0
2006-06-26,45.2,45.3,44.73,44.91,65300,22.1393764420697,22.1883573634017,21.9091661118093,21.9973317702069,133317.214589268,0.0,1.0
2006-06-27,44.47,45.71,44.38,45.21,57300,21.781815716346,22.389179140863,21.7377328871472,22.1442745342029,116984.324593646,0.0,1.0
2006-06-28,44.78,44.87,44.32,44.5,76900,21.9336565724753,21.9777394016741,21.708344334348,21.7965099927456,156999.905082921,0.0,1.0
2006-06-29,46.08,46.08,44.83,45.03,82000,22.5704085497914,22.5704085497914,21.9581470331413,22.0561088758053,167412.12245513,0.0,1.0
2006-06-30,46.68,46.98,45.83,46.25,235700,22.8642940777835,23.0112368417796,22.4479562464614,22.6536761160559,481207.771496027,0.0,1.0
2006-07-03,47.0,47.0,46.45,46.62,47700,23.021033026046,23.021033026046,22.7516379587199,22.8349055249843,97384.8565988987,0.0,1.0
2006-07-05,47.36,47.39,46.4,46.8,72400,23.1973643428412,23.2120586192408,22.7271474980539,22.9230711833819,147812.654460383,0.0,1.0
2006-07-06,47.4,47.53,46.81,47.27,103200,23.216956711374,23.2806319091056,22.9279692755151,23.1532815136424,210694.28094353,0.0,1.0
2006-07-07,46.78,47.7,46.58,47.15,78800,22.9132749991155,23.3638994753701,22.8153131564515,23.094504408044,160878.966456881,0.0,1.0
2006-07-10,47.3,47.53,46.68,46.68,47400,23.167975790042,23.2806319091056,22.8642940777835,22.8642940777835,96772.373224063,0.0,1.0
2006-07-11,47.61,47.69,46.8,47.11,62100,23.3198166461712,23.3590013832368,22.9230711833819,23.0749120395112,126784.058591019,0.0,1.0
2006-07-12,47.29,47.7,47.09,47.61,68500,23.1630776979088,23.3638994753701,23.0651158552448,23.3198166461712,139850.370587517,0.0,1.0
2006-07-13,46.05,47.1,45.83,47.1,59100,22.5557142733918,23.070013947378,22.4479562464614,23.070013947378,120659.224842661,0.0,1.0
2006-07-14,45.77,46.09,45.26,45.95,46200,22.4185676936622,22.5753066419246,22.1687649948689,22.5067333520598,94322.4397247197,0.0,1.0
2006-07-17,45.91,46.05,45.37,45.67,44000,22.487140983527,22.5557142733918,22.2226440083342,22.3695867723302,89830.8949759235,0.0,1.0
2006-07-18,46.53,46.58,45.23,46.15,81900,22.7908226957855,22.8153131564515,22.1540707184693,22.6046951947239,167207.961330185,0.0,1.0
2006-07-19,48.12,48.62,46.54,46.54,121500,23.5696193449645,23.8145239516246,22.7957207879187,22.7957207879187,248055.766808516,0.0,1.0
2006-07-20,46.69,48.53,46.64,48.37,192400,22.8691921699167,23.7704411224258,22.8447017092507,23.6920716482945,392806.00439472,0.0,1.0
2006-07-21,45.83,46.7,45.77,46.7,104600,22.4479562464614,22.8740902620499,22.4185676936622,22.8740902620499,213552.536692764,0.0,1.0
2006-07-24,46.66,46.66,45.9,46.25,66200,22.8544978935171,22.8544978935171,22.4822428913938,22.6536761160559,135154.664713776,0.0,1.0
2006-07-25,46.88,47.6,46.63,46.85,52400,22.9622559204476,23.314918554038,22.8398036171175,22.9475616440479,106980.429471327,0.0,1.0
2006-07-26,46.69,47.16,46.13,46.88,78900,22.8691921699167,23.0994025001772,22.5948990104575,22.9622559204476,161083.127581826,0.0,1.0
2006-07-27,46.47,47.28,46.47,46.89,74700,22.7614341429863,23.1581796057756,22.7614341429863,22.9671540125807,152508.360334125,0.0,1.0
2006-07-28,47.44,47.55,46.61,46.72,78500,23.2365490799068,23.290428093372,22.8300074328511,22.8838864463163,160266.483082045,0.0,1.0
2006-07-31,47.03,47.22,46.31,47.19,91400,23.0357273024456,23.1287910529764,22.6830646688551,23.1140967765768,186603.268199986,0.0,1.0
2006-08-01,46.64,47.09,46.07,46.85,66000,22.8447017092507,23.0651158552448,22.5655104576582,22.9475616440479,134746.342463885,0.0,1.0
2006-08-02,46.42,46.98,46.15,46.6,108700,22.7369436823203,23.0112368417796,22.6046951947239,22.8251093407179,221923.14281552,0.0,1.0
2006-08-03,47.49,47.49,46.01,46.17,162400,23.2610395405728,23.2610395405728,22.536121904859,22.6144913789903,331557.666911136,0.0,1.0
2006-08-04,47.9,48.51,47.43,47.74,63800,23.4618613180341,23.7606449381594,23.2316509877736,23.3834918439029,130254.797715089,0.0,1.0
2006-08-07,47.8,47.95,47.18,47.7,76900,23.4128803967021,23.4863517787001,23.1091986844436,23.3638994753701,156999.905082921,0.0,1.0
2006-08-08,47.25,48.0,47.15,48.0,133200,23.143485329376,23.5108422393661,23.094504408044,23.5108422393661,271942.618427114,0.0,1.0
2006-08-09,47.25,47.59,46.96,47.45,94400,23.143485329376,23.3100204619048,23.0014406575132,23.24144717204,192728.101948345,0.0,1.0
2006-08-10,47.28,47.55,46.6,47.0,59100,23.1581796057756,23.290428093372,22.8251093407179,23.021033026046,120659.224842661,0.0,1.0
2006-08-11,47.21,47.23,46.7,47.0,40600,23.1238929608432,23.1336891451096,22.8740902620499,23.021033026046,82889.4167277839,0.0,1.0
2006-08-14,47.95,48.69,47.45,47.46,155900,23.4863517787001,23.848810596557,23.24144717204,23.2463452641732,318287.193789692,0.0,1.0
2006-08-15,48.89,49.0,48.4,48.4,160500,23.946772439221,24.0006514526862,23.7067659246941,23.7067659246941,327678.605537175,0.0,1.0
2006-08-16,48.96,49.33,48.6,48.95,86600,23.9810590841534,24.1622884930819,23.8047277673582,23.9761609920202,176803.534202613,0.0,1.0
2006-08-17,48.9,49.35,48.81,48.85,50400,23.9516705313542,24.1720846773483,23.9075877021554,23.9271800706882,102897.206972421,0.0,1.0
2006-08-18,49.05,49.14,48.7,49.11,81200,24.0251419133522,24.069224742551,23.8537086886902,24.0545304661514,165778.833455568,0.0,1.0
2006-08-21,49.1,49.13,48.57,48.9,34600,24.0496323740182,24.0643266504178,23.7900334909586,23.9516705313542,70639.7492310672,0.0,1.0
2006-08-22,49.7,49.76,48.81,48.85,72900,24.3435179020103,24.3729064548095,23.9075877021554,23.9271800706882,148833.46008511,0.0,1.0
2006-08-23,48.96,50.26,48.75,50.1,87200,23.9810590841534,24.6178110614696,23.8781991493562,24.5394415873384,178028.500952285,0.0,1.0
2006-08-24,48.89,49.15,48.7,48.96,100700,23.946772439221,24.0741228346842,23.8537086886902,23.9810590841534,205590.252819898,0.0,1.0
2006-08-25,48.98,49.24,48.7,48.7,35800,23.9908552684198,24.118205663883,23.8537086886902,23.8537086886902,73089.6827304105,0.0,1.0
2006-08-28,50.0,50.0,48.8,48.98,46300,24.4904606660063,24.4904606660063,23.9026896100222,23.9908552684198,94526.6008496651,0.0,1.0
2006-08-29,50.13,50.3,49.58,50.04,80500,24.554135863738,24.6374034300024,24.2847407964119,24.5100530345391,164349.705580951,0.0,1.0
2006-08-30,50.85,50.95,50.2,50.2,105900,24.9067984973285,24.9557794186605,24.5884225086704,24.5884225086704,216206.631317052,0.0,1.0
2006-08-31,51.01,51.29,50.75,50.75,77100,24.9851679714597,25.1223145511893,24.8578175759964,24.8578175759964,157408.227332811,0.0,1.0
2006-09-01,50.54,51.15,50.45,51.09,45400,24.7549576411992,25.0537412613245,24.7108748120004,25.0243527085253,92689.1507251574,0.0,1.0
2006-09-05,51.03,51.25,50.61,50.64,60500,24.9949641557261,25.1027221826565,24.7892442861316,24.8039385625312,123517.480591895,0.0,1.0
2006-09-06,50.23,50.8,50.19,50.65,125300,24.60311678507,24.8823080366624,24.5835244165372,24.8088366546644,255813.889556436,0.0,1.0
2006-09-07,49.38,50.14,49.2,50.08,152500,24.1867789537479,24.5590339558712,24.0986132953502,24.529645403072,311345.715541552,0.0,1.0
2006-09-08,49.67,49.67,49.0,49.0,624300,24.3288236256107,24.3288236256107,24.0006514526862,24.0006514526862,1274577.90303339,0.0,1.0
2006-09-11,49.7,49.7,48.81,49.42,152700,24.3435179020103,24.3435179020103,23.9075877021554,24.2063713222807,311754.037791443,0.0,1.0
2006-09-12,50.04,50.12,49.0,49.68,122000,24.5100530345391,24.5492377716048,24.0006514526862,24.3337217177439,249076.572433243,0.0,1.0
2006-09-13,50.18,50.46,49.26,50.09,162100,24.578626324404,24.7157729041336,24.1280018481494,24.5345434952052,330945.183536299,0.0,1.0
2006-09-14,49.38,50.06,49.33,49.76,119800,24.1867789537479,24.5198492188056,24.1622884930819,24.3729064548095,244585.027684446,0.0,1.0
2006-09-15,49.45,50.24,49.45,49.63,212900,24.2210655986803,24.6080148772032,24.2210655986803,24.3092312570779,434659.035008502,0.0,1.0
2006-09-18,49.0,49.5,48.93,49.41,69000,24.2406579672131,24.4880116199397,24.2060284558313,24.4434879624489,139476.41209133,0.49,1.0
2006-09-19,49.31,49.39,48.6,49.0,74800,24.3940172319036,24.4335938163399,24.0427750450317,24.2406579672131,151200.516296109,0.0,1.0
2006-09-20,49.25,49.7,48.9,49.51,101500,24.3643347935764,24.5869530810304,24.1911872366677,24.4929586929943,205171.823583624,0.0,1.0
2006-09-21,48.77,49.6,48.01,49.5,128500,24.1268752869588,24.5374823504851,23.7508977348143,24.4880116199397,259749.550054144,0.0,1.0
2006-09-22,49.2,49.2,48.21,48.6,127800,24.3395994283037,24.3395994283037,23.849839195905,24.0427750450317,258334.571960464,0.0,1.0
2006-09-25,49.08,49.54,48.41,49.15,83800,24.2802345516493,24.5077999121579,23.9487806569956,24.3148640630311,169393.091786283,0.0,1.0
2006-09-26,49.16,49.35,48.8,49.2,65100,24.3198111360856,24.4138055241217,24.1417165061224,24.3395994283037,131592.962712255,0.0,1.0
2006-09-27,50.03,50.03,48.99,49.17,127900,24.75020649183,24.75020649183,24.2357108941585,24.3247582091401,258536.711688133,0.0,1.0
2006-09-28,50.16,50.24,49.65,50.02,133500,24.8145184415389,24.8540950259752,24.5622177157577,24.7452594187755,269856.536437574,0.0,1.0
2006-09-29,49.86,50.24,49.57,50.2,388200,24.6661062499029,24.8540950259752,24.5226411313215,24.8343067337571,784706.422809486,0.0,1.0
2006-10-02,49.36,49.95,49.02,49.94,108400,24.4187525971763,24.7106299073937,24.2505521133221,24.7056828343392,219119.464792756,0.0,1.0
2006-10-03,49.52,50.15,48.95,49.16,74400,24.4979057660488,24.8095713684844,24.2159226019404,24.3198111360856,150391.957385434,0.0,1.0
2006-10-04,50.24,50.24,49.42,49.52,58100,24.8540950259752,24.8540950259752,24.4484350355035,24.4979057660488,117443.181775453,0.0,1.0
2006-10-05,50.96,50.97,50.23,50.24,86500,25.2102842859016,25.2152313589561,24.8491479529207,24.8540950259752,174850.864433334,0.0,1.0
2006-10-06,50.31,50.85,50.0,50.81,60800,24.8887245373569,25.1558664823017,24.7353652726664,25.1360781900836,122900.954422506,0.0,1.0
2006-10-09,50.45,50.49,49.7,50.31,71800,24.9579835601204,24.9777718523385,24.5869530810304,24.8887245373569,145136.324466051,0.0,1.0
2006-10-10,50.16,50.66,49.75,50.26,54000,24.8145184415389,25.0618720942656,24.6116884463031,24.8639891720843,109155.452941041,0.0,1.0
2006-10-11,50.1,50.58,49.72,50.16,67100,24.7848360032117,25.0222955098293,24.5968472271395,24.8145184415389,135635.757265627,0.0,1.0
2006-10-12,51.05,51.06,50.35,50.35,45600,25.2548079433924,25.2597550164469,24.9085128295751,24.9085128295751,92175.7158168791,0.0,1.0
2006-10-13,51.65,51.81,51.0,51.0,54700,25.5516323266644,25.6307854955369,25.2300725781197,25.2300725781197,110570.431034721,0.0,1.0
2006-10-16,52.04,52.1,51.67,51.8,40200,25.7445681757912,25.7742506141184,25.5615264727735,25.6258384224824,81260.170522775,0.0,1.0
2006-10-17,51.87,52.2,51.6,51.9,55300,25.6604679338641,25.8237213446637,25.5268969613917,25.6753091530277,111783.269400733,0.0,1.0
2006-10-18,52.15,52.44,51.67,52.12,47200,25.7989859793911,25.9424510979725,25.5615264727735,25.7841447602275,95409.9514595765,0.0,1.0
2006-10-19,52.15,52.67,52.07,52.15,53300,25.7989859793911,26.0562337782268,25.7594093949548,25.7989859793911,107740.474847361,0.0,1.0
2006-10-20,51.89,52.35,51.6,52.35,41400,25.6703620799732,25.8979274404817,25.5268969613917,25.8979274404817,83685.8472547982,0.0,1.0
2006-10-23,52.06,52.09,51.65,51.69,45600,25.7544623219003,25.7693035410639,25.5516323266644,25.5714206188825,92175.715816879,0.0,1.0
2006-10-24,51.87,52.2,51.6,52.06,31500,25.6604679338641,25.8237213446637,25.5268969613917,25.7544623219003,63674.0142156074,0.0,1.0
2006-10-25,52.37,52.37,51.6,51.86,41800,25.9078215865908,25.9078215865908,25.5268969613917,25.6555208608096,84494.4061654725,0.0,1.0
2006-10-26,54.1,54.1,52.62,52.62,65200,26.7636652250251,26.7636652250251,26.0314984129541,26.0314984129541,131795.102439923,0.0,1.0
2006-10-27,52.91,53.93,52.25,53.9,143800,26.1749635315356,26.679564983098,25.8484567099364,26.6647237639344,290676.928387439,0.0,1.0
2006-10-30,53.6,53.67,52.55,52.75,75500,26.5163115722984,26.5509410836801,25.9968689015724,26.0958103626631,152615.494389789,0.0,1.0
2006-10-31,53.23,53.91,53.06,53.85,119200,26.3332698692807,26.6696708369889,26.2491696273536,26.6399883986617,240950.555380964,0.0,1.0
2006-11-01,52.46,53.55,52.35,53.2,91700,25.9523452440816,26.4915762070257,25.8979274404817,26.3184286501171,185362.130272101,0.0,1.0
2006-11-02,51.18,52.22,51.1,52.21,100700,25.3191198931013,25.8336154907728,25.2795433086651,25.8286684177183,203554.705762275,0.0,1.0
2006-11-03,51.14,51.69,50.63,51.29,58500,25.2993316008832,25.5714206188825,25.047030875102,25.3735376967012,118251.740686128,0.0,1.0
2006-11-06,51.39,51.64,51.07,51.39,81500,25.4230084272465,25.5466852536099,25.2647020895015,25.4230084272465,164743.878049905,0.0,1.0
2006-11-07,51.06,52.11,51.06,51.39,45900,25.2597550164469,25.7791976871729,25.2597550164469,25.4230084272465,92782.1349998851,0.0,1.0
2006-11-08,51.47,51.66,50.73,50.81,61300,25.4625850116828,25.5565793997189,25.0965016056473,25.1360781900836,123911.653060848,0.0,1.0
2006-11-09,51.25,51.92,51.14,51.48,81600,25.3537494044831,25.6852032991368,25.2993316008832,25.4675320847373,164946.017777573,0.0,1.0
2006-11-10,52.03,52.05,51.13,51.2,45000,25.7396211027367,25.7495152488457,25.2943845278287,25.3290140392104,90962.8774508675,0.0,1.0
2006-11-13,52.16,52.35,51.72,51.78,49900,25.8039330524456,25.8979274404817,25.5862618380461,25.6159442763733,100867.724106629,0.0,1.0
2006-11-14,52.8,52.91,51.92,51.96,85400,26.1205457279357,26.1749635315356,25.6852032991368,25.7049915913549,172627.32742898,0.0,1.0
2006-11-15,53.56,54.24,53.18,53.24,132900,26.4965232800803,26.8329242477885,26.308534504008,26.3382169423352,268643.698071562,0.0,1.0
2006-11-16,53.9,54.3,53.71,53.81,81000,26.6647237639344,26.8626066861157,26.5707293758983,26.6202001064436,163733.179411562,0.0,1.0
2006-11-17,53.5,54.04,53.45,53.9,62400,26.4668408417531,26.7339827866979,26.4421054764804,26.6647237639344,126135.190065203,0.0,1.0
2006-11-20,55.17,55.24,53.83,53.83,121100,27.2930020418601,27.3276315532418,26.6300942525527,26.6300942525527,244791.210206668,0.0,1.0
2006-11-21,55.61,56.13,55.1,55.18,93200,27.5106732562596,27.7679210550953,27.2583725304784,27.2979491149146,188394.22618713,0.0,1.0
2006-11-22,55.76,56.45,55.31,55.86,62400,27.5848793520776,27.9262273928404,27.3622610646236,27.6343500826229,126135.190065203,0.0,1.0
2006-11-24,56.0,56.22,55.36,55.53,17200,27.7036091053864,27.8124447125861,27.3869964298962,27.4710966718233,34768.0331589982,0.0,1.0
2006-11-27,53.99,55.75,53.99,55.75,95200,26.7092474214252,27.579932279023,26.7092474214252,27.579932279023,192437.020740502,0.0,1.0
2006-11-28,54.4,54.68,53.58,53.96,104800,26.9120774166611,27.050595462188,26.5064174261893,26.6944062022616,211842.434596687,0.0,1.0
2006-11-29,55.77,55.77,54.55,54.55,79000,27.5898264251321,27.5898264251321,26.986283512479,26.986283512479,159690.38485819,0.0,1.0
2006-11-30,56.05,56.13,55.41,55.65,185700,27.728344470659,27.7679210550953,27.4117317951689,27.5304615484777,375373.474280581,0.0,1.0
2006-12-01,55.71,56.06,54.89,56.05,70900,27.5601439868049,27.7332915437136,27.1544839963332,27.728344470659,143317.066917034,0.0,1.0
2006-12-04,56.09,56.13,55.89,55.96,83400,27.7481327628772,27.7679210550953,27.6491913017865,27.6838208131682,168584.532875608,0.0,1.0
2006-12-05,55.62,56.5,55.45,56.34,87300,27.5156203293141,27.950962758113,27.431520087387,27.8718095892405,176467.982254683,0.0,1.0
2006-12-06,55.08,55.64,54.72,55.37,83500,27.2484783843693,27.5255144754232,27.0703837544061,27.3919435029508,168786.672603277,0.0,1.0
2006-12-07,54.97,55.67,54.51,55.22,61200,27.1940605807694,27.5403556945868,26.9664952202609,27.3177374071328,123709.51333318,0.0,1.0
2006-12-08,55.16,55.57,54.63,54.77,34300,27.2880549688056,27.4908849640414,27.0258600969153,27.0951191196788,69333.9265903279,0.0,1.0
2006-12-11,55.3,55.62,55.03,55.03,49800,27.357313991569,27.5156203293141,27.2237430190966,27.2237430190966,100665.58437896,0.0,1.0
2006-12-12,55.62,55.7,54.75,55.37,68600,27.5156203293141,27.5551969137504,27.0852249735697,27.3919435029508,138667.853180656,0.0,1.0
2006-12-13,54.83,55.87,54.66,55.87,75900,27.124801558006,27.6392971556774,27.0407013160789,27.6392971556774,153424.053300463,0.0,1.0
2006-12-14,54.35,55.34,54.31,54.55,60300,27.1297486310605,27.6239243650946,27.1097819347359,27.2295821126835,120801.15612453,0.49,1.0
2006-12-15,54.21,54.99,54.13,54.36,142600,27.0598651939244,27.4492157722542,27.0199318012752,27.1347403051417,285675.70254325,0.0,1.0
2006-12-18,53.6,54.49,53.3,54.21,55200,26.7553730749741,27.1996320681966,26.6056228525396,27.0598651939244,110584.142919968,0.0,1.0
2006-12-19,53.0,53.51,52.25,53.35,109400,26.455872630105,26.7104480082438,26.0814970740186,26.6305812229453,219164.949917473,0.0,1.0
2006-12-20,53.3,53.89,53.2,53.2,88400,26.6056228525396,26.9001316233275,26.555706111728,26.555706111728,177094.895545746,0.0,1.0
2006-12-21,52.66,53.85,52.65,53.3,94300,26.2861557113458,26.8801649270029,26.2811640372647,26.6056228525396,188914.577488279,0.0,1.0
2006-12-22,52.37,52.92,52.24,52.67,95400,26.1413971629924,26.4159392374558,26.0765053999375,26.291147385427,191118.247002988,0.0,1.0
2006-12-26,53.31,53.45,52.43,52.43,62200,26.6106145266207,26.6804979637568,26.1713472074794,26.1713472074794,124607.49437721,0.0,1.0
2006-12-27,54.29,54.29,53.56,53.56,99800,27.0997985865736,27.0997985865736,26.7354063786495,26.7354063786495,199932.925061826,0.0,1.0
2006-12-28,53.85,54.44,53.66,54.3,57000,26.8801649270029,27.1746736977909,26.785323119461,27.1047902606548,114190.147580402,0.0,1.0
2006-12-29,53.56,54.23,53.5,53.75,70500,26.7354063786495,27.0698485420867,26.7054563341626,26.8302481861914,141235.182533655,0.0,1.0
2007-01-03,53.31,54.55,52.55,53.73,134800,26.6106145266207,27.2295821126835,26.2312472964532,26.8202648380291,270049.682348038,0.0,1.0
2007-01-04,53.94,54.2,52.75,53.35,103300,26.9250899937333,27.0548735198432,26.3310807780762,26.6305812229453,206944.600790447,0.0,1.0
2007-01-05,52.69,53.84,52.65,53.69,91700,26.3011307335893,26.8751732529218,26.2811640372647,26.8002981417045,183705.904089874,0.0,1.0
2007-01-08,52.36,52.92,52.0,52.74,84800,26.1364054889113,26.4159392374558,25.9567052219898,26.3260891039951,169882.886224878,0.0,1.0
2007-01-09,53.39,53.62,52.0,52.36,74900,26.6505479192699,26.7653564231364,25.9567052219898,26.1364054889113,150049.860592493,0.0,1.0
2007-01-10,53.32,53.77,53.05,53.14,98800,26.6156062007019,26.8402315343537,26.4808310005108,26.5257560672411,197929.589139363,0.0,1.0
2007-01-11,53.32,54.15,53.32,53.4,133600,26.6156062007019,27.0299151494375,26.6156062007019,26.6555395933511,267645.679241081,0.0,1.0
2007-01-12,53.47,53.63,53.18,53.32,154400,26.6904813119191,26.7703480972176,26.5457227635657,26.6156062007019,309315.066428317,0.0,1.0
2007-01-16,54.01,54.31,53.69,53.71,133200,26.9600317123013,27.1097819347359,26.8002981417045,26.8102814898668,266844.344872097,0.0,1.0
2007-01-17,54.03,54.17,53.37,53.76,83400,26.9700150604637,27.0398984975998,26.6405645711076,26.8352398602726,167078.21593343,0.0,1.0
2007-01-18,53.42,53.97,53.23,53.97,92200,26.6655229415134,26.9400650159767,26.5706811339715,26.9400650159767,184707.572051106,0.0,1.0
2007-01-19,53.35,53.79,53.16,53.67,137500,26.6305812229453,26.850214882516,26.5357394154034,26.7903147935422,275458.689338689,0.0,1.0
2007-01-22,52.81,53.36,52.58,53.24,159100,26.3610308225631,26.6355728970265,26.2462223186966,26.5756728080527,318730.745263893,0.0,1.0
2007-01-23,52.76,53.24,52.46,52.56,243100,26.3360724521574,26.5756728080527,26.1863222297228,26.2362389705343,487010.9627508,0.0,1.0
2007-01-24,53.92,54.08,52.7,52.7,105600,26.915106645571,26.9949734308694,26.3061224076705,26.3061224076705,211552.273412112,0.0,1.0
2007-01-25,54.14,54.59,53.83,54.11,128100,27.0249234753563,27.2495488090082,26.8701815788406,27.0099484531129,256627.331667534,0.0,1.0
2007-01-26,54.33,54.45,53.36,54.13,78900,27.1197652828982,27.179665371872,26.6355728970265,27.0199318012752,158063.204282346,0.0,1.0
2007-01-29,54.52,54.96,53.9,54.25,68400,27.2146070904401,27.4342407500108,26.9051232974087,27.079831890249,137028.177096482,0.0,1.0
2007-01-30,54.38,54.87,53.86,54.51,70100,27.144723653304,27.3893156832804,26.8851566010841,27.2096154163589,140433.848164669,0.0,1.0
2007-01-31,54.74,55.33,54.12,54.2,123100,27.3244239202254,27.6189326910134,27.014940127194,27.0548735198432,246610.652055219,0.0,1.0
2007-02-01,54.85,54.94,54.61,54.94,66400,27.3793323351181,27.4242574018485,27.2595321571705,27.4242574018485,133021.505251556,0.0,1.0
2007-02-02,55.59,55.59,54.67,54.95,210000,27.7487162171233,27.7487162171233,27.2894822016574,27.4292490759296,420700.54371727,0.0,1.0
2007-02-05,55.16,55.62,54.9,55.44,59700,27.5340742316338,27.7636912393668,27.4042907055239,27.6738411059061,119599.154571052,0.0,1.0
2007-02-06,55.88,55.98,54.26,54.26,37700,27.8934747654768,27.9433915062883,27.0848235643301,27.0848235643301,75525.764276862,0.0,1.0
2007-02-07,56.78,56.78,55.37,55.85,63500,28.3427254327804,28.3427254327804,27.638899387338,27.8784997432333,127211.831076412,0.0,1.0
2007-02-08,57.05,57.15,56.78,56.78,122200,28.4775006329715,28.527417373783,28.3427254327804,28.3427254327804,244807.649725002,0.0,1.0
2007-02-09,57.4,57.4,55.57,56.9,174600,28.6522092258118,28.6522092258118,27.738732868961,28.4026255217542,349782.452062073,0.0,1.0
2007-02-12,56.37,57.4,56.14,57.4,136300,28.1380667954532,28.6522092258118,28.0232582915867,28.6522092258118,273054.686231732,0.0,1.0
2007-02-13,57.23,57.27,55.98,56.5,84000,28.5673507664323,28.5873174627569,27.9433915062883,28.2029585585082,168280.217486907,0.0,1.0
2007-02-14,56.02,57.55,55.98,57.24,111800,27.9633582026129,28.7270843370291,27.9433915062883,28.5723424405134,223972.956131384,0.0,1.0
2007-02-15,56.03,56.12,55.01,55.75,106700,27.968349876694,28.0132749434244,27.4591991204165,27.8285830024218,213755.942926822,0.0,1.0
2007-02-16,57.04,57.12,55.37,56.03,202800,28.4725089588904,28.5124423515396,27.638899387338,27.968349876694,406276.525075534,0.0,1.0
2007-02-20,57.27,57.33,55.87,56.85,169500,28.5873174627569,28.6172675072438,27.8884830913956,28.3776671513485,339565.43885751,0.0,1.0
2007-02-21,57.08,57.33,56.59,57.27,117300,28.492475655215,28.6172675072438,28.2478836252385,28.5873174627569,234991.303704932,0.0,1.0
2007-02-22,56.81,57.04,56.28,57.03,95200,28.3577004550239,28.4725089588904,28.0931417287228,28.4675172848092,190717.579818495,0.0,1.0
2007-02-23,55.96,56.71,55.8001,56.7,151500,27.933408158126,28.3077837142124,27.8535912895683,28.3027920401312,303505.392253173,0.0,1.0
2007-02-26,55.81,56.17,54.81,54.86,168300,27.8585330469087,28.0382333138302,27.3593656387935,27.3843240091993,337161.435750554,0.0,1.0
2007-02-27,54.25,55.02,53.7,55.0,181700,27.079831890249,27.4641907944977,26.8052898157856,27.4542074463354,364006.137111561,0.0,1.0
2007-02-28,53.98,54.48,53.5,54.0,169600,26.9450566900579,27.1946403941155,26.7054563341626,26.9550400382202,339765.772449756,0.0,1.0
2007-03-01,53.42,54.16,52.31,53.05,161200,26.6655229415134,27.0349068235186,26.1114471185055,26.4808310005108,322937.750701066,0.0,1.0
2007-03-02,52.55,53.31,52.24,53.0999,144300,26.2312472964532,26.6106145266207,26.0765053999375,26.5057394541757,289081.373611438,0.0,1.0
2007-03-05,50.92,52.43,50.92,52.0201,153300,25.4176044212254,26.1713472074794,25.4176044212254,25.9667384868929,307111.396913607,0.0,1.0
2007-03-06,52.59,52.95,51.28,51.35,133700,26.2512139927778,26.4309142596993,25.5973046881469,25.6322464067149,267846.012833328,0.0,1.0
2007-03-07,52.09,52.6,51.99,52.6,134700,26.0016302887202,26.2562056668589,25.9517135479087,26.2562056668589,269849.348755791,0.0,1.0
2007-03-08,52.46,53.2,52.28,52.45,111200,26.1863222297228,26.555706111728,26.0964720962621,26.1813305556417,222770.954577906,0.0,1.0
2007-03-09,52.96,53.09,52.45,52.71,112000,26.4359059337804,26.5007976968354,26.1813305556417,26.3111140817516,224373.623315877,0.0,1.0
2007-03-12,53.09,53.29,52.49,53.0,103600,26.5007976968354,26.6006311784584,26.2012972519663,26.455872630105,207545.601567186,0.0,1.0
2007-03-13,51.83,52.92,51.71,52.84,186100,25.8718467626102,26.4159392374558,25.8119466736364,26.3760058448066,372820.8151704,0.0,1.0
2007-03-14,52.17,52.28,51.09,51.83,185400,26.0415636813694,26.0964720962621,25.502462880605,25.8718467626102,371418.480024675,0.0,1.0
2007-03-15,52.26,52.79,52.16,52.17,117300,26.0864887480998,26.3510474744008,26.0365720072882,26.0415636813694,234991.303704932,0.0,1.0
2007-03-16,52.29,52.73,52.04,52.6298,241700,26.3510474744008,26.5727812837092,26.2250623554756,26.522286448044,479620.137008895,0.5,1.0
2007-03-19,52.4,52.63,52.05,52.5,88700,26.4064809267279,26.5223872361391,26.2301017602326,26.456874974298,176012.85127302,0.0,1.0
2007-03-20,52.21,52.25,51.81,52.2,125400,26.3107322363447,26.3308898553728,26.1091560460644,26.3056928315877,248838.912622737,0.0,1.0
2007-03-21,52.7,52.91,51.8,52.25,81400,26.5576630694382,26.6634905693354,26.1041166413074,26.3308898553728,161527.013456864,0.0,1.0
2007-03-22,52.53,52.84,52.28,52.84,80700,26.471993188569,26.6282147360363,26.3460080696438,26.6282147360363,160137.960515589,0.0,1.0
2007-03-23,52.5,52.64,52.32,52.4,70100,26.456874974298,26.5274266408961,26.3661656886718,26.4064809267279,139103.730261992,0.0,1.0
2007-03-26,51.68,52.61,51.41,52.46,89800,26.0436437842233,26.5123084266251,25.907579855784,26.43671735527,178195.648752167,0.0,1.0
2007-03-27,50.85,51.47,50.65,51.27,174100,25.6253731893915,25.9378162843261,25.5245850942513,25.8370281891859,345477.3101086,0.0,1.0
2007-03-28,50.5,51.1,50.27,50.6,283400,25.4489940228962,25.7513583083167,25.333087713485,25.4993880704663,562368.005082005,0.0,1.0
2007-03-29,50.84,51.05,50.34,50.84,74200,25.6203337846345,25.7261612845317,25.368363546784,25.6203337846345,147239.611775176,0.0,1.0
2007-03-30,51.03,51.2,50.54,50.96,176900,25.7160824750177,25.8017523558868,25.4691516419242,25.6808066417186,351033.5218737,0.0,1.0
2007-04-02,51.47,51.47,50.95,51.03,110100,25.9378162843261,25.9378162843261,25.6757672369616,25.7160824750177,218478.184049149,0.0,1.0
2007-04-03,51.45,52.0,51.27,51.66,112100,25.927737474812,26.2049047364475,25.8370281891859,26.0335649747092,222446.906738507,0.0,1.0
2007-04-04,51.41,51.56,50.97,51.5,194800,25.907579855784,25.9831709271391,25.6858460464756,25.9529344985971,386553.589943453,0.0,1.0
2007-04-05,51.28,51.48,51.1,51.48,68500,25.8420675939429,25.9428556890831,25.7513583083167,25.9428556890831,135928.752110506,0.0,1.0
2007-04-09,51.09,51.41,51.02,51.24,79700,25.7463189035597,25.907579855784,25.7110430702607,25.8219099749149,158153.59917091,0.0,1.0
2007-04-10,51.32,51.45,51.09,51.09,109000,25.8622252129709,25.927737474812,25.7463189035597,25.7463189035597,216295.386570002,0.0,1.0
2007-04-11,50.74,51.37,50.54,51.37,157800,25.5699397370644,25.887422236756,25.4691516419242,25.887422236756,313132.220190333,0.0,1.0
2007-04-12,50.49,50.6,50.07,50.6,101600,25.4439546181392,25.4993880704663,25.2322996183448,25.4993880704663,201611.112619378,0.0,1.0
2007-04-13,51.06,51.16,50.35,50.42,239300,25.7312006892887,25.7815947368588,25.373402951541,25.4086787848401,474857.669781665,0.0,1.0
2007-04-16,51.29,51.38,51.05,51.31,84700,25.8471069986999,25.892461641513,25.7261612845317,25.8571858082139,168075.405894304,0.0,1.0
2007-04-17,51.6,51.79,51.17,51.45,121100,26.0033285461672,26.0990772365504,25.7866341416158,25.927737474812,240306.158840617,0.0,1.0
2007-04-18,50.89,51.58,50.89,51.58,176500,25.6455308084195,25.9932497366532,25.6455308084195,25.9932497366532,350239.777335829,0.0,1.0
2007-04-19,50.26,50.57,50.08,50.15,276600,25.328048308728,25.4842698561952,25.2373390231018,25.2726148564009,548874.347938188,0.0,1.0
2007-04-20,50.32,51.08,50.2,51.05,227700,25.35828473727,25.7412794988027,25.2978118801859,25.7261612845317,451839.07818339,0.0,1.0
2007-04-23,50.86,51.05,50.27,50.27,259300,25.6304125941485,25.7261612845317,25.333087713485,25.333087713485,514544.896675244,0.0,1.0
2007-04-24,50.77,51.09,50.31,51.0,107600,25.5850579513354,25.7463189035597,25.353245332513,25.7009642607466,213517.280687452,0.0,1.0
2007-04-25,50.91,51.25,50.45,50.96,196900,25.6556096179336,25.8269493796719,25.4237969991111,25.6808066417186,390720.748767278,0.0,1.0
2007-04-26,50.98,51.03,50.39,50.8,185600,25.6908854512326,25.7160824750177,25.3935605705691,25.6001761656065,368297.465572407,0.0,1.0
2007-04-27,50.81,51.04,50.59,50.74,153900,25.6052155703635,25.7211218797747,25.4943486657093,25.5699397370644,305393.210946085,0.0,1.0
2007-04-30,50.11,50.99,49.83,50.95,131600,25.2524572373728,25.6959248559896,25.1113539041766,25.6757672369616,261141.952959746,0.0,1.0
2007-05-01,49.93,50.23,49.28,50.23,173900,25.1617479517467,25.3129300944569,24.8341866425411,25.3129300944569,345080.437839663,0.0,1.0
2007-05-02,50.25,50.4,49.71,50.05,148100,25.323008903971,25.3985999753261,25.0508810470925,25.2222208088308,293883.915146947,0.0,1.0
2007-05-03,50.09,50.4,49.83,50.4,69500,25.2423784278588,25.3985999753261,25.1113539041766,25.3985999753261,137913.113455185,0.0,1.0
2007-05-04,50.16,50.16,49.64,50.09,166500,25.2776542611579,25.2776542611579,25.0156052137934,25.2423784278588,330396.163889039,0.0,1.0
2007-05-07,50.0,50.17,49.83,50.09,86100,25.1970237850457,25.2826936659149,25.1113539041766,25.2423784278588,170853.511776855,0.0,1.0
2007-05-08,49.75,49.87,49.34,49.85,94000,25.0710386661205,25.1315115232046,24.8644230710831,25.1214327136906,186529.966399818,0.0,1.0
2007-05-09,50.05,50.52,49.5,49.5,136500,25.2222208088308,25.4590728324102,24.9450535471953,24.9450535471953,270865.323548672,0.0,1.0
2007-05-10,49.55,49.94,49.39,49.8,165100,24.9702505709803,25.1667873565037,24.8896200948682,25.0962356899055,327618.058006489,0.0,1.0
2007-05-11,50.15,50.28,49.7,49.7,100100,25.2726148564009,25.338127118242,25.0458416423354,25.0458416423354,198634.570602359,0.0,1.0
2007-05-14,50.0,50.31,49.94,50.15,155600,25.1970237850457,25.353245332513,25.1667873565037,25.2726148564009,308766.62523204,0.0,1.0
2007-05-15,49.4,50.21,48.89,50.06,231400,24.8946594996252,25.3028512849429,24.6376498570177,25.2272602135878,459181.215158701,0.0,1.0
2007-05-16,48.95,49.56,48.58,49.55,113400,24.6678862855598,24.9752899757373,24.4814283095504,24.9702505709803,225026.576486589,0.0,1.0
2007-05-17,47.48,48.77,47.36,48.77,154600,23.9270937862794,24.5771769999336,23.8666209291953,24.5771769999336,306782.263887361,0.0,1.0
2007-05-18,47.12,47.57,46.35,47.5,143600,23.7456752150271,23.9724484290925,23.3576410487374,23.9371725957934,284954.289095892,0.0,1.0
2007-05-21,47.59,48.31,47.05,47.12,108800,23.9825272386065,24.3453643811112,23.710399381728,23.7456752150271,215898.514301066,0.0,1.0
2007-05-22,48.3,48.57,47.24,47.73,112500,24.3403249763542,24.4763889047934,23.8061480721112,24.0530789052046,223240.651276378,0.0,1.0
2007-05-23,47.48,48.69,47.3,48.45,127300,23.9270937862794,24.5368617618775,23.8363845006533,24.4159160477093,252609.199177626,0.0,1.0
2007-05-24,46.75,47.48,46.44,47.48,167300,23.5592172390177,23.9270937862794,23.4029956915505,23.9270937862794,331983.652964784,0.0,1.0
2007-05-25,47.06,47.49,46.76,47.3,93300,23.715438786485,23.9321331910364,23.5642566437748,23.8363845006533,185140.913458543,0.0,1.0
2007-05-29,48.47,48.47,47.5,47.5,112800,24.4259948572233,24.4259948572233,23.9371725957934,23.9371725957934,223835.959679782,0.0,1.0
2007-05-30,49.14,49.35,47.98,48.85,138000,24.7636349759429,24.8694624758401,24.1790640241299,24.6174922379897,273841.865565691,0.0,1.0
2007-05-31,48.9,49.28,48.66,49.15,210200,24.6426892617747,24.8341866425411,24.5217435476065,24.7686743806999,417112.754651509,0.0,1.0
2007-06-01,48.85,49.43,48.56,49.1,243300,24.6174922379897,24.9097777138962,24.4713495000364,24.7434773569149,482795.11516038,0.0,1.0
2007-06-04,48.82,48.89,48.58,48.68,129900,24.6023740237186,24.6376498570177,24.4814283095504,24.5318223571205,257768.538673792,0.0,1.0
2007-06-05,48.34,48.92,48.31,48.62,148400,24.3604825953822,24.6527680712887,24.3453643811112,24.5015859285785,294479.223550351,0.0,1.0
2007-06-06,48.08,48.22,47.48,48.0,128100,24.2294580717,24.3000097382981,23.9270937862794,24.1891428336439,254196.688253369,0.0,1.0
2007-06-07,46.61,47.85,46.51,47.85,187500,23.4886655724196,24.1135517622888,23.4382715248495,24.1135517622888,372067.752127297,0.0,1.0
2007-06-08,47.15,47.29,46.22,46.5,82000,23.7607934292981,23.8313450958962,23.2921287868963,23.4332321200925,162717.630263671,0.0,1.0
2007-06-11,46.31,46.96,46.19,46.96,174100,23.3374834297093,23.6650447389149,23.2770105726252,23.6650447389149,345477.3101086,0.0,1.0
2007-06-12,45.08,45.97,44.63,45.97,296000,22.7176366445972,23.166143667971,22.4908634305318,23.166143667971,587370.95802496,0.0,1.0
2007-06-13,45.96,46.15,44.8,45.18,96500,23.4130745010645,23.509864843867,22.8221439871125,23.0157246727174,189430.055407646,0.5,1.0
2007-06-14,45.69,46.15,45.46,45.85,73100,23.2755303297136,23.509864843867,23.1583630726369,23.3570379868104,143495.720728486,0.0,1.0
2007-06-15,45.81,46.97,45.81,46.59,172000,23.3366610725362,23.9275915864882,23.3366610725362,23.7340109008833,337636.98994938,0.0,1.0
2007-06-18,45.4,45.88,45.17,45.81,162900,23.1277977012256,23.3723206725161,23.0106304441489,23.3366610725362,319773.637574151,0.0,1.0
2007-06-19,45.55,45.55,44.89,45.17,84600,23.2042111297539,23.2042111297539,22.8679920442294,23.0106304441489,166070.286916962,0.0,1.0
2007-06-20,44.33,45.59,44.32,45.59,114800,22.5827152443905,23.2245880440281,22.577621015822,23.2245880440281,225353.060733656,0.0,1.0
2007-06-21,44.23,44.54,43.51,44.15,205400,22.531772958705,22.6896940443301,22.1649885017693,22.4910191301566,403201.382183737,0.0,1.0
2007-06-22,44.29,44.37,43.84,44.23,244700,22.5623383301163,22.6030921586647,22.3330980445315,22.531772958705,480347.508375659,0.0,1.0
2007-06-25,44.01,44.4,43.7,44.12,174500,22.4196999301969,22.6183748443704,22.2617788445718,22.4757364444509,342544.504338179,0.0,1.0
2007-06-26,43.88,44.2,43.32,44.2,130000,22.3534749588057,22.5164902729994,22.0681981589668,22.5164902729994,255190.748217555,0.0,1.0
2007-06-27,44.61,44.62,43.25,43.46,144500,22.72535364431,22.7304478728785,22.0325385589869,22.1395173589265,283654.33167259,0.0,1.0
2007-06-28,44.19,45.17,44.19,44.69,88500,22.5113960444308,23.0106304441489,22.5113960444308,22.7661074728584,173726.009363489,0.0,1.0
2007-06-29,43.82,44.49,43.24,44.42,254400,22.3229095873944,22.6642229014874,22.0274443304184,22.6285633015075,499388.664204199,0.0,1.0
2007-07-02,44.83,45.21,44.11,44.12,145500,22.8374266728181,23.0310073584231,22.4706422158824,22.4757364444509,285617.33742811,0.0,1.0
2007-07-03,44.7,44.94,44.5,44.9,48900,22.7712017014269,22.8934631870722,22.6693171300559,22.873086272798,95990.9814449112,0.0,1.0
2007-07-05,45.61,45.79,44.92,44.92,99400,23.2347765011652,23.3264726153991,22.8832747299351,22.8832747299351,195122.772098653,0.0,1.0
2007-07-06,45.62,45.8,44.76,45.46,130000,23.2398707297337,23.3315668439677,22.8017670728383,23.1583630726369,255190.748217555,0.0,1.0
2007-07-09,45.46,45.62,45.02,45.57,110600,23.1583630726369,23.2398707297337,22.9342170156206,23.214399586891,217108.436560473,0.0,1.0
2007-07-10,44.13,45.16,44.04,44.98,114500,22.4808306730195,23.0055362155803,22.4349826159025,22.9138401013464,224764.159007,0.0,1.0
2007-07-11,44.01,44.13,43.68,44.02,74500,22.4196999301969,22.4808306730195,22.2515903874346,22.4247941587654,146243.928786214,0.0,1.0
2007-07-12,44.95,45.05,44.2,44.35,61100,22.8985574156407,22.9494997013263,22.5164902729994,22.5929037015276,119939.651662251,0.0,1.0
2007-07-13,45.15,45.24,44.46,44.77,72100,23.0004419870118,23.0462900441287,22.6489402157817,22.8068613014068,141532.714972967,0.0,1.0
2007-07-16,45.34,45.58,44.92,44.98,182100,23.0972323298143,23.2194938154595,22.8832747299351,22.9138401013464,357463.348080128,0.0,1.0
2007-07-17,45.29,45.74,45.24,45.35,125600,23.0717611869715,23.3010014725563,23.0462900441287,23.1023265583828,246553.522893268,0.0,1.0
2007-07-18,44.97,45.13,44.14,45.11,99700,22.9087458727778,22.9902535298747,22.485924901588,22.9800650727376,195711.67382531,0.0,1.0
2007-07-19,45.55,45.9,45.31,45.37,55500,23.2042111297539,23.3825091296532,23.0819496441086,23.1125150155199,108946.819431341,0.0,1.0
2007-07-20,44.18,45.48,43.84,45.45,165900,22.5063018158622,23.168551529774,22.3330980445315,23.1532688440683,325662.654840711,0.0,1.0
2007-07-23,43.67,44.49,43.67,44.4,110500,22.2464961588661,22.6642229014874,22.2464961588661,22.6183748443704,216912.135984922,0.0,1.0
2007-07-24,41.87,43.4,41.83,43.4,150000,21.3295350165268,22.1089519875152,21.3091581022525,22.1089519875152,294450.863327947,0.0,1.0
2007-07-25,41.58,42.1,40.9,41.7,119300,21.1818023880388,21.4467022736035,20.8353948453772,21.2429331308614,234186.586633494,0.0,1.0
2007-07-26,41.45,41.75,40.3,41.02,391300,21.1155774166476,21.2684042737041,20.5297411312641,20.8965255881999,768124.152134839,0.0,1.0
2007-07-27,41.0,42.63,40.85,42.25,380900,20.8863371310627,21.7166963877367,20.8099237025345,21.5231157021317,747708.892277437,0.0,1.0
2007-07-30,41.09,41.51,40.55,41.04,201300,20.9321851881797,21.1461427880589,20.6570968454779,20.906714045337,395153.058586106,0.0,1.0
2007-07-31,41.24,41.86,40.89,41.45,239600,21.008598616708,21.3244407879582,20.8303006168087,21.1155774166476,470336.179022509,0.0,1.0
2007-08-01,40.88,41.51,40.02,41.11,359000,20.8252063882401,21.1461427880589,20.3871027313447,20.9423736453168,704719.066231556,0.0,1.0
2007-08-02,41.5,41.8,40.66,40.75,129400,21.1410485594903,21.2938754165469,20.713133359732,20.7589814168489,254012.944764244,0.0,1.0
2007-08-03,39.44,41.45,39.15,41.45,194800,20.0916374743686,21.1155774166476,19.9439048458806,21.1155774166476,382393.521175229,0.0,1.0
2007-08-06,40.89,41.11,38.49,38.57,264400,20.8303006168087,20.9423736453168,19.6076857603562,19.6484395889046,519018.721759396,0.0,1.0
2007-08-07,40.9,41.37,39.98,40.65,178300,20.8353948453772,21.0748235880992,20.3667258170704,20.7080391311634,350003.926209155,0.0,1.0
2007-08-08,43.28,43.97,41.2,41.2,339400,22.0478212446926,22.3993230159227,20.9882217024338,20.9882217024338,666244.15342337,0.0,1.0
2007-08-09,42.0,44.25,42.0,42.42,365500,21.3957599879179,22.5419614158421,21.3957599879179,21.6097175877971,717478.603642434,0.0,1.0
2007-08-10,42.85,43.37,41.1,41.6,232500,21.8287694162448,22.0936693018095,20.9372794167483,21.1919908451759,456398.83815832,0.0,1.0
2007-08-13,41.79,43.19,41.44,43.1,232500,21.2887811879783,22.0019731875756,21.110483188079,21.9561251304586,456398.83815832,0.0,1.0
2007-08-14,40.4,41.95,40.14,41.95,130100,20.5806834169496,21.3702888450752,20.4482334741673,21.3702888450752,255387.048793107,0.0,1.0
2007-08-15,39.94,41.62,39.89,40.38,178300,20.3463489027962,21.202179302313,20.3208777599535,20.5704949598125,350003.926209155,0.0,1.0
2007-08-16,42.65,42.77,39.94,39.94,298900,21.7268848448738,21.7880155876964,20.3463489027962,20.3463489027962,586742.420324824,0.0,1.0
2007-08-17,44.35,44.92,42.65,42.65,257500,22.5929037015276,22.8832747299351,21.7268848448738,21.7268848448738,505473.982046311,0.0,1.0
2007-08-20,44.88,45.19,44.08,44.46,109200,22.8628978156609,23.020818901286,22.4553595301767,22.6489402157817,214360.228502746,0.0,1.0
2007-08-21,45.15,45.88,44.7,44.98,189300,23.0004419870118,23.3723206725161,22.7712017014269,22.9138401013464,371596.98951987,0.0,1.0
2007-08-22,44.59,46.28,44.02,45.55,120800,22.7151651871729,23.5760898152581,22.4247941587654,23.2042111297539,237131.095266774,0.0,1.0
2007-08-23,43.74,44.8,43.6,44.8,86200,22.282155758846,22.8221439871125,22.2108365588862,22.8221439871125,169211.096125794,0.0,1.0
2007-08-24,43.04,44.01,42.64,43.74,110400,21.9255597590473,22.4196999301969,21.7217906163053,22.282155758846,216715.83540937,0.0,1.0
2007-08-27,42.47,43.08,42.23,42.87,55000,21.6351887306399,21.9459366733215,21.5129272449946,21.8389578733819,107965.316553581,0.0,1.0
2007-08-28,41.15,42.28,41.15,42.27,121900,20.962750559591,21.5383983878374,20.962750559591,21.5333041592688,239290.401597846,0.0,1.0
2007-08-29,42.33,42.49,41.1,41.25,96100,21.5638695306801,21.645377187777,20.9372794167483,21.0136928452765,188644.853105439,0.0,1.0
2007-08-30,42.11,42.54,41.7,41.95,255700,21.451796502172,21.6708483306197,21.2429331308614,21.3702888450752,501940.571686375,0.0,1.0
2007-08-31,42.43,43.13,42.43,42.8,194800,21.6148118163657,21.9714078161643,21.6148118163657,21.8032982734021,382393.521175228,0.0,1.0
2007-09-04,42.38,42.98,42.2,42.26,149900,21.5893406735229,21.894994387636,21.497644559289,21.5282099307003,294254.562752396,0.0,1.0
2007-09-05,41.63,42.0,41.31,42.0,87100,21.2072735308815,21.3957599879179,21.0442582166879,21.3957599879179,170977.801305762,0.0,1.0
2007-09-06,41.82,42.43,41.2,41.68,88800,21.304063873684,21.6148118163657,20.9882217024338,21.2327446737243,174314.911090145,0.0,1.0
2007-09-07,41.05,41.37,40.91,41.2,159700,20.9118082739055,21.0748235880992,20.8404890739458,20.9882217024338,313492.019156489,0.0,1.0
2007-09-10,41.11,41.43,40.53,41.35,190900,20.9423736453168,21.1053889595105,20.6469083883408,21.0646351309621,374737.798728702,0.0,1.0
2007-09-11,42.0,42.16,41.2,41.2,65500,21.3957599879179,21.4772676450148,20.9882217024338,20.9882217024338,128576.876986537,0.0,1.0
2007-09-12,41.72,42.21,41.38,41.9,67000,21.2531215879985,21.5027387878575,21.0799178166677,21.3448177022324,131521.385619817,0.0,1.0
2007-09-13,42.13,42.68,41.24,41.76,57700,21.4619849593091,21.7421675305795,21.008598616708,21.2734985022727,113265.432093484,0.0,1.0
2007-09-14,42.1,42.1,41.05,41.45,85100,21.7014137020311,21.7014137020311,21.1601670420041,21.3663562458239,165091.088036568,0.5,1.0
2007-09-17,42.12,42.36,41.44,42.06,211500,21.711723162222,21.8354366845139,21.3612015157284,21.6807947816491,410302.762864093,0.0,1.0
2007-09-18,43.69,44.06,41.96,42.26,154500,22.5210157872146,22.7117408007479,21.6292474806941,21.783889383559,299724.713297883,0.0,1.0
2007-09-19,45.41,45.93,44.13,44.22,163000,23.4076293636397,23.6756753286054,22.7478239114164,22.7942164822758,316214.42244372,0.0,1.0
2007-09-20,44.92,45.3,44.58,45.3,130000,23.1550475889604,23.3509273325892,22.9797867657136,23.3509273325892,252195.551642232,0.0,1.0
2007-09-21,44.4,45.35,44.4,45.35,158400,22.8870016239947,23.3767009830667,22.8870016239947,23.3767009830667,307290.57984715,0.0,1.0
2007-09-24,45.11,45.16,43.76,44.3,92700,23.2529874607748,23.2787611112523,22.5570988978831,22.8354543230398,179834.82797873,0.0,1.0
2007-09-25,44.7,44.95,44.39,44.89,85600,23.0416435268596,23.1705117792469,22.8818468938992,23.139583398674,166061.0709275,0.0,1.0
2007-09-26,45.59,45.81,44.7,44.92,145300,23.5004145053586,23.6138185674594,23.0416435268596,23.1550475889604,281877.02810474,0.0,1.0
2007-09-27,45.2,45.82,45.15,45.7,60400,23.2993800316343,23.6189732975549,23.2736063811568,23.557116536409,117173.933224544,0.0,1.0
2007-09-28,45.26,45.41,44.65,45.0,104200,23.3303084122072,23.4076293636397,23.0158698763821,23.1962854297244,202144.434470158,0.0,1.0
2007-10-01,46.6,46.6,45.11,45.16,106900,24.0210422450035,24.0210422450035,23.2529874607748,23.2787611112523,207382.342081189,0.0,1.0
2007-10-02,46.7,47.07,46.66,46.73,83000,24.0725895459584,24.2633145594917,24.0519706255765,24.0880537362449,161017.159894656,0.0,1.0
2007-10-03,46.2,46.56,45.87,46.38,58600,23.8148530411837,24.0004233246215,23.6447469480324,23.9076381829026,113681.994817191,0.0,1.0
2007-10-04,46.48,46.66,45.97,46.32,51300,23.9591854838576,24.0519706255765,23.6962942489873,23.8767098023296,99520.2446095881,0.0,1.0
2007-10-05,48.73,48.73,46.72,46.89,177800,25.1189997553438,25.1189997553438,24.0828990061494,24.1705294177728,344925.916015298,0.0,1.0
2007-10-08,48.06,48.83,47.88,48.5,104200,24.7736328389457,25.1705470562987,24.6808476972268,25.0004409631474,202144.434470157,0.0,1.0
2007-10-09,48.28,48.33,47.16,48.1,69100,24.8870369010465,24.912810551524,24.3097071303512,24.7942517593276,134051.635526756,0.0,1.0
2007-10-10,48.59,48.71,48.09,48.38,76200,25.0468335340069,25.1086902951528,24.7890970292321,24.9385842020015,147825.392577985,0.0,1.0
2007-10-11,47.6,48.86,47.29,48.74,117700,24.5365152545529,25.1860112465852,24.3767186215926,25.1241544854393,228333.972525313,0.0,1.0
2007-10-12,47.62,48.53,47.39,47.57,53700,24.5468247147439,25.0159051534339,24.4282659225475,24.5210510642664,104176.16248606,0.0,1.0
2007-10-15,46.31,47.82,45.68,47.82,97300,23.8715550722342,24.6499193166538,23.546807076218,24.6499193166538,188758.670575301,0.0,1.0
2007-10-16,45.23,46.41,45.23,46.28,72100,23.3148442219208,23.9231023731891,23.3148442219208,23.8560908819477,139871.532872345,0.0,1.0
2007-10-17,45.26,45.58,43.12,45.57,276900,23.3303084122072,23.4952597752631,22.2271961717715,23.4901050451676,537176.524997954,0.0,1.0
2007-10-18,45.4,46.15,44.73,45.17,63600,23.4024746335442,23.7890793907062,23.057107717146,23.2839158413478,123381.823726507,0.0,1.0
2007-10-19,44.15,45.32,43.95,45.32,170800,22.7581333716074,23.3612367927802,22.6550387696975,23.3612367927802,331346.155542255,0.0,1.0
2007-10-22,43.93,44.56,43.32,43.65,139200,22.6447293095065,22.9694773055226,22.3302907736814,22.5003968668327,270043.236835374,0.0,1.0
2007-10-23,44.71,44.9,43.68,44.25,274400,23.0467982569551,23.1447381287695,22.5158610571191,22.8096806725623,532326.610543294,0.0,1.0
2007-10-24,44.8,45.08,44.11,44.3,315700,23.0931908278145,23.2375232704884,22.7375144512254,22.8354543230398,612447.19733425,0.0,1.0
2007-10-25,45.64,46.48,45.165,46.0,393100,23.526188155836,23.9591854838576,23.2813384763001,23.7117584392738,762600.548850472,0.0,1.0
2007-10-26,46.3,46.77,45.99,46.5,229600,23.8664003421387,24.1086726566269,23.7066037091783,23.9694949440485,445416.143515817,0.0,1.0
2007-10-29,46.41,47.06,46.08,46.62,234500,23.9231023731891,24.2581598293962,23.7529962800378,24.0313517051945,454921.975846948,0.0,1.0
2007-10-30,47.0,47.25,46.29,46.39,154200,24.2272314488233,24.3560997012106,23.8612456120432,23.9127929129981,299142.723563323,0.0,1.0
2007-10-31,47.68,47.92,46.7,47.09,119600,24.5777530953169,24.7014666176087,24.0725895459584,24.2736240196827,232019.907510853,0.0,1.0
2007-11-01,45.38,46.92,45.18,46.8,185200,23.3921651733532,24.1859936080593,23.2890705714433,24.1241368469134,359281.662801086,0.0,1.0
2007-11-02,45.14,45.85,44.42,45.85,175100,23.2684516510613,23.6344374878414,22.8973110841857,23.6344374878414,339688.008404267,0.0,1.0
2007-11-05,44.39,44.95,44.01,44.39,106800,22.8818468938992,23.1705117792469,22.6859671502705,22.8818468938992,207188.345503003,0.0,1.0
2007-11-06,45.1,45.37,43.96,44.4,218500,23.2478327306793,23.3870104432577,22.660193499793,22.8870016239947,423882.523337136,0.0,1.0
2007-11-07,43.63,44.64,43.5,44.43,220800,22.4900874066417,23.0107151462866,22.4230759154003,22.9024658142812,428344.44463542,0.0,1.0
2007-11-08,44.24,44.35,43.44,43.64,170500,22.8045259424668,22.8612279735173,22.3921475348273,22.4952421367372,330764.165807696,0.0,1.0
2007-11-09,44.78,45.22,43.09,43.31,100100,23.0828813676235,23.3096894918253,22.211731981485,22.3251360435859,194190.574764518,0.0,1.0
2007-11-12,44.86,45.85,44.53,44.55,125400,23.1241192083875,23.6344374878414,22.9540131152362,22.9643225754272,243271.70904566,0.0,1.0
2007-11-13,46.31,46.68,45.3,45.69,113000,23.8715550722342,24.0622800857674,23.3509273325892,23.5519618063135,219216.133350555,0.0,1.0
2007-11-14,46.58,47.65,46.39,47.0,258100,24.0107327848125,24.5622889050304,23.9127929129981,24.2272314488233,500705.168298922,0.0,1.0
2007-11-15,46.61,46.78,45.5396,46.15,206500,24.026196975099,24.1138273867224,23.4744346656773,23.7890793907062,400602.933954775,0.0,1.0
2007-11-16,46.17,46.82,45.43,46.28,241700,23.7993888508972,24.1344463071044,23.4179388238307,23.8560908819477,468889.729476365,0.0,1.0
2007-11-19,45.55,46.12,44.72,45.38,151300,23.4797955849766,23.7736152004198,23.0519529870506,23.3921651733532,293516.82279592,0.0,1.0
2007-11-20,45.24,46.32,44.59,45.65,505700,23.3199989520163,23.8767098023296,22.9849414958091,23.5313428859315,981040.695888279,0.0,1.0
2007-11-21,44.88,45.34,44.42,44.73,168800,23.1344286685785,23.3715462529712,22.8973110841857,23.057107717146,327466.223978528,0.0,1.0
2007-11-23,45.95,46.6,44.88,45.28,72900,23.6859847887964,24.0210422450035,23.1344286685785,23.3406178723982,141423.505497836,0.0,1.0
2007-11-26,43.63,45.91,43.63,45.53,225200,22.4900874066417,23.6653658684144,22.4900874066417,23.4694861247856,436880.294075619,0.0,1.0
2007-11-27,45.03,45.07,43.9,44.01,132200,23.2117496200109,23.2323685403929,22.62926511922,22.6859671502705,256463.476362331,0.0,1.0
2007-11-28,46.3,46.38,45.36,45.52,168500,23.8664003421387,23.9076381829026,23.3818557131622,23.4643313946901,326884.234243969,0.0,1.0
2007-11-29,46.2,46.61,45.67,45.97,252300,23.8148530411837,24.026196975099,23.5416523461225,23.6962942489873,489453.366764116,0.0,1.0
2007-11-30,46.13,47.46,46.0,47.36,224200,23.7787699305153,24.464349033216,23.7117584392738,24.4128017322611,434940.328293755,0.0,1.0
2007-12-03,45.87,46.5,45.39,45.78,112800,23.6447469480324,23.9694949440485,23.3973199034487,23.598354377173,218828.140194182,0.0,1.0
2007-12-04,44.94,45.42,44.85,45.36,81500,23.1653570491514,23.4127840937352,23.118964478292,23.3818557131622,158107.211221861,0.0,1.0
2007-12-05,45.93,46.51,45.21,45.39,127700,23.6756753286054,23.974649674144,23.3045347617298,23.3973199034487,247733.630343945,0.0,1.0
2007-12-06,47.0,47.36,45.75,45.81,139700,24.2272314488233,24.4128017322611,23.5828901868865,23.6138185674594,271013.219726305,0.0,1.0
2007-12-07,46.41,47.36,46.08,46.71,101600,23.9231023731891,24.4128017322611,23.7529962800378,24.0777442760539,197100.523437313,0.0,1.0
2007-12-10,46.5,47.36,46.09,46.2,144500,23.9694949440485,24.4128017322611,23.7581510101333,23.8148530411837,280325.05547925,0.0,1.0
2007-12-11,45.08,47.57,45.06,47.25,187400,23.2375232704884,24.5210510642664,23.2272138102974,24.3560997012106,363549.587521185,0.0,1.0
2007-12-12,45.33,46.96,44.58,46.25,201200,23.3663915228757,24.2066125284413,22.9797867657136,23.8406266916612,390321.1153109,0.0,1.0
2007-12-13,44.49,44.98,43.83,44.91,104900,22.9333941948542,23.1859759695334,22.5931820085516,23.1498928588649,203502.410517462,0.0,1.0
2007-12-14,42.11,43.77,42.11,43.49,276400,21.9643049369013,22.8301502514407,21.9643049369013,22.6841040538075,529914.515093326,0.5,1.0
2007-12-17,41.36,42.02,41.29,41.84,272200,21.5731097646696,21.9173615162335,21.5365982152613,21.8234746748979,521862.268481923,0.0,1.0
2007-12-18,41.99,42.25,40.44,41.79,158000,21.9017137093442,22.0373280357178,21.0932436867321,21.7973949967491,302917.848714709,0.0,1.0
2007-12-19,41.98,42.62,41.32,42.03,110800,21.8964977737144,22.2303176540188,21.5522460221506,21.9225774518632,212425.934415126,0.0,1.0
2007-12-20,41.98,42.5,41.04,42.3,217900,21.8964977737144,22.1677264264617,21.4061998245174,22.0634077138666,417758.223005919,0.0,1.0
2007-12-21,41.8,42.9,41.66,42.86,333100,21.8026109323788,22.376363851652,21.7295878335622,22.3555001091329,638619.844347277,0.0,1.0
2007-12-24,42.69,43.18,42.05,42.64,58400,22.2668292034271,22.5224100492851,21.9330093231227,22.2407495252783,111964.571929994,0.0,1.0
2007-12-26,42.68,43.24,42.14,42.32,93500,22.2616132677973,22.5537056630637,21.9799527437905,22.0738395851261,179258.347182439,0.0,1.0
2007-12-27,42.08,42.81,41.59,42.69,155300,21.948657130012,22.3294204309842,21.693076284154,22.2668292034271,297741.404464521,0.0,1.0
2007-12-28,41.67,42.51,41.12,42.45,121200,21.734803769192,22.1729423620915,21.4479273095554,22.141646748313,232364.83078622,0.0,1.0
2007-12-31,41.85,42.32,41.08,41.33,135300,21.8286906105276,22.0738395851261,21.4270635670364,21.5574619577803,259397.372981647,0.0,1.0
2008-01-02,41.23,42.54,41.0,41.84,151100,21.5053026014828,22.1885901689808,21.3853360819984,21.8234746748979,289689.157853117,0.0,1.0
2008-01-03,40.94,41.81,40.59,41.23,334500,21.3540404682198,21.8078268680086,21.1714827211784,21.5053026014828,641303.926551079,0.0,1.0
2008-01-04,40.49,40.86,39.82,40.48,515700,21.1193233648808,21.3123129831818,20.7698556776872,21.1141074292511,988700.851785923,0.0,1.0
2008-01-07,41.73,42.4499,40.61,41.0,263600,21.7660993829705,22.1415945889567,21.1819145924379,21.3853360819984,505374.334944288,0.0,1.0
2008-01-08,41.27,42.98,41.17,42.06,288200,21.5261663440018,22.41809133669,21.4740069877042,21.9382252587525,552537.493668223,0.0,1.0
2008-01-09,41.85,41.97,40.16,41.42,292600,21.8286906105276,21.8912818380847,20.9471974890989,21.6044053784481,560973.180594456,0.0,1.0
2008-01-10,42.8,43.49,41.03,41.05,286400,22.3242044953544,22.6841040538075,21.4009838888876,21.4114157601472,549086.530834764,0.0,1.0
2008-01-11,42.68,43.92,42.16,42.4,213600,22.2616132677973,22.908389285887,21.99038461505,22.1155670701642,409514.256237101,0.0,1.0
2008-01-14,41.71,43.05,41.14,42.5,119400,21.755667511711,22.4546028860983,21.458359180815,22.1677264264617,228913.867952762,0.0,1.0
2008-01-15,41.08,41.46,40.69,41.05,350300,21.4270635670364,21.6252691209671,21.2236420774759,21.4114157601472,671595.711422549,0.0,1.0
2008-01-16,41.71,42.15,41.05,41.57,234100,21.755667511711,21.9851686794203,21.4114157601472,21.6826444128945,448816.888507048,0.0,1.0
2008-01-17,40.99,42.03,40.75,42.0,154600,21.3801201463686,21.9225774518632,21.2549376912545,21.9069296449739,296399.363362621,0.0,1.0
2008-01-18,40.63,41.69,40.12,41.23,200900,21.1923464636974,21.7452356404515,20.9263337465799,21.5053026014828,385165.796245476,0.0,1.0
2008-01-22,41.64,42.69,39.09,39.09,300000,21.7191559623027,22.2668292034271,20.389092376715,20.389092376715,575160.47224312,0.0,1.0
2008-01-23,44.42,44.45,40.66,40.94,428900,23.1691860673748,23.1848338742641,21.2079942705867,21.3540404682198,822287.755150247,0.0,1.0
2008-01-24,44.17,45.29,43.48,44.9,249800,23.0387876766309,23.6229724671636,22.6788881181778,23.4195509776031,478916.953221105,0.0,1.0
2008-01-25,43.64,44.9,42.92,44.71,108500,22.7623430882539,23.4195509776031,22.3867957229115,23.3204482006377,208016.370794595,0.0,1.0
2008-01-28,44.84,44.9,43.08,43.63,150900,23.3882553638246,23.4195509776031,22.4702506929876,22.7571271526241,289305.717538288,0.0,1.0
2008-01-29,43.6,45.15,43.15,44.76,231000,22.7414793457349,23.549949368347,22.5067622423959,23.3465278787865,442873.563627201,0.0,1.0
2008-01-30,42.48,44.24,42.41,43.23,173100,22.1572945552022,23.0752992260392,22.1207830057939,22.5484897274339,331867.59248428,0.0,1.0
2008-01-31,41.34,43.72,41.3,42.04,1229600,21.5626778934101,22.8040705732919,21.541814150891,21.927793387493,2357391.05556713,0.0,1.0
2008-02-01,42.25,42.25,41.03,41.47,274300,22.0373280357178,22.0373280357178,21.4009838888876,21.6304850565969,525888.391787626,0.0,1.0
2008-02-04,42.7,42.87,41.72,42.0,212900,22.2720451390568,22.3607160447627,21.7608834473408,21.9069296449739,408172.215135201,0.0,1.0
2008-02-05,42.13,43.0,41.79,41.8,249400,21.9747368081608,22.4285232079495,21.7973949967491,21.8026109323788,478150.072591446,0.0,1.0
2008-02-06,41.8,42.72,41.56,42.22,165200,21.8026109323788,22.2824770103164,21.6774284772647,22.0216802288286,316721.700048545,0.0,1.0
2008-02-07,42.95,42.95,40.83,41.67,263800,22.4024435298007,22.4024435298007,21.2966651762925,21.734803769192,505757.775259117,0.0,1.0
2008-02-08,42.94,43.925,42.64,42.99,396400,22.397227594171,22.9109972537019,22.2407495252783,22.4233072723198,759978.703990574,0.0,1.0
2008-02-11,42.3,43.09,41.9,42.68,185700,22.0634077138666,22.4754666286173,21.8547702886764,22.2616132677973,356024.332318491,0.0,1.0
2008-02-12,43.09,43.58,42.6,42.7,77800,22.4754666286173,22.7310474744753,22.2198857827593,22.2720451390568,149158.282468382,0.0,1.0
2008-02-13,42.17,42.25,40.94,41.01,292600,21.9956005506798,22.0373280357178,21.3540404682198,21.3905520176281,560973.180594455,0.0,1.0
2008-02-14,41.8,43.57,41.8,42.91,278900,21.8026109323788,22.7258315388456,21.8026109323788,22.3815797872817,534707.519028687,0.0,1.0
2008-02-15,42.05,42.1,40.95,41.6,199400,21.9330093231227,21.9590890012715,21.3592564038496,21.6982922197837,382289.99388426,0.0,1.0
2008-02-19,41.86,42.73,41.48,42.03,200300,21.8339065461574,22.2876929459461,21.6357009922266,21.9225774518632,384015.475300989,0.0,1.0
2008-02-20,42.67,42.67,41.2,41.35,130700,22.2563973321676,22.2563973321676,21.4896547945935,21.5678938290398,250578.245740585,0.0,1.0
2008-02-21,41.9,43.53,41.6,42.99,129600,21.8547702886764,22.7049677963266,21.6982922197837,22.4233072723198,248469.324009027,0.0,1.0
2008-02-22,42.49,42.49,40.96,41.65,124800,22.162510490832,22.162510490832,21.3644723394794,21.7243718979325,239266.756453137,0.0,1.0
2008-02-25,43.14,43.21,41.25,41.72,219000,22.5015463067661,22.5380578561744,21.5157344727423,21.7608834473408,419867.144737477,0.0,1.0
2008-02-26,43.83,44.31,42.7,42.89,137300,22.8614458652192,23.1118107754475,22.2720451390568,22.3711479160222,263231.776129935,0.0,1.0
2008-02-27,44.34,44.47,43.36,43.36,186200,23.1274585823368,23.1952657455236,22.6162968906207,22.6162968906207,356982.933105562,0.0,1.0
2008-02-28,43.39,44.11,43.04,43.94,146300,22.63194469751,23.0074920628524,22.4493869504685,22.9188211571466,280486.590297228,0.0,1.0
2008-02-29,42.43,43.17,42.18,43.07,219500,22.1312148770534,22.5171941136554,22.0008164863095,22.4650347573578,420825.74552455,0.0,1.0
2008-03-03,42.82,42.82,41.69,42.33,174400,22.3346363666139,22.3346363666139,21.7452356404515,22.0790555207559,334359.954530667,0.0,1.0
2008-03-04,43.19,43.64,41.69,42.42,227200,22.5276259849149,22.7623430882539,21.7452356404515,22.1259989414237,435588.197645455,0.0,1.0
2008-03-05,43.04,43.51,42.35,43.08,199800,22.4493869504685,22.6945359250671,22.0894873920154,22.4702506929876,383056.874513918,0.0,1.0
2008-03-06,41.7,42.89,41.43,42.89,223800,21.7504515760813,22.3711479160222,21.6096213140779,22.3711479160222,429069.712293366,0.0,1.0
2008-03-07,42.12,42.37,41.17,41.2725,170700,21.969520872531,22.0999192632749,21.4740069877042,21.5274703279092,327266.308706335,0.0,1.0
2008-03-10,42.19,42.61,41.86,42.19,143900,22.0060324219393,22.225101718389,21.8339065461574,22.0060324219393,275885.306519283,0.0,1.0
2008-03-11,44.5,44.68,42.94,42.94,400300,23.2109135524129,23.3048003937485,22.397227594171,22.397227594171,767455.790129734,0.0,1.0
2008-03-12,44.49,45.43,44.27,44.61,196200,23.2056976167831,23.6959955659802,23.0909470329285,23.2682888443402,376154.948847,0.0,1.0
2008-03-13,44.5,45.41,43.22,43.99,232800,23.2109135524129,23.6855636947206,22.5432737918041,22.9449008352953,446324.52646066,0.0,1.0
2008-03-14,43.91,44.71,42.76,44.45,353100,22.9031733502573,23.3204482006377,22.3033407528354,23.1848338742641,676963.875830151,0.0,1.0
2008-03-17,44.27,44.77,43.08,43.3,186600,23.0909470329285,23.3517438144163,22.4702506929876,22.5850012768422,357749.81373522,0.0,1.0
2008-03-18,45.26,45.26,43.48,45.22,186300,23.8785533130216,23.8785533130216,22.9394498022576,23.8574498633415,353117.623562305,0.52,1.0
2008-03-19,45.1,46.13,44.48,45.32,194400,23.7941395143012,24.3375533435636,23.4670360442599,23.9102084875417,368470.563717189,0.0,1.0
2008-03-20,46.75,47.17,45.54,45.78,398900,24.6646568136049,24.8862430352459,24.0262774607822,24.1528981588628,756084.917010219,0.0,1.0
2008-03-24,47.4,48.07,46.85,46.85,176200,25.0075878709064,25.3610706530479,24.7174154378052,24.7174154378052,333973.833986464,0.0,1.0
2008-03-25,47.05,47.5,46.395,47.25,120600,24.8229326862056,25.0603464951066,24.4773636976942,24.9284499346061,228588.220083811,0.0,1.0
2008-03-26,46.75,46.91,46.22,46.91,161300,24.6646568136049,24.7490706123253,24.3850361053438,24.7490706123253,305732.005800322,0.0,1.0
2008-03-27,46.22,47.51,46.22,46.89,164600,24.3850361053438,25.0656223575267,24.3850361053438,24.7385188874853,311986.907344903,0.0,1.0
2008-03-28,46.03,47.04,45.7,46.19,180800,24.2847947193633,24.8176568237856,24.1106912595026,24.3692085180837,342692.787654669,0.0,1.0
2008-03-31,46.46,48.0,45.56,45.78,256100,24.5116568034243,25.3241396161078,24.0368291856223,24.1528981588628,485418.268353765,0.0,1.0
2008-04-01,48.82,48.82,46.84,47.3,232800,25.7567603345496,25.7567603345496,24.7121395753852,24.9548292467062,441254.872599596,0.0,1.0
2008-04-02,48.89,49.39,48.23,48.62,183000,25.7936913714898,26.0574844924909,25.4454844517683,25.6512430861491,346862.722017723,0.0,1.0
2008-04-03,48.39,49.35,47.93,48.35,172400,25.5298982504886,26.0363810428108,25.2872085791676,25.5087948008085,326771.220086642,0.0,1.0
2008-04-04,48.2,48.88,47.64,48.55,121500,25.4296568645082,25.7884155090697,25.1342085689869,25.614312049209,230294.102323243,0.0,1.0
2008-04-07,47.79,48.65,47.47,48.44,111500,25.2133465052873,25.6670706734092,25.0445189078466,25.5562775625887,211339.855218449,0.0,1.0
2008-04-08,48.35,48.58,47.2,47.5,249500,25.5087948008085,25.6301396364691,24.902070622506,25.0603464951066,472908.465264602,0.0,1.0
2008-04-09,47.11,48.35,46.78,48.25,169700,24.8545878607258,25.5087948008085,24.680484400865,25.4560361766083,321653.573368347,0.0,1.0
2008-04-10,47.9,48.1,46.57,47.0,145300,25.2713809919075,25.376898240308,24.5696912900445,24.7965533741055,275405.210432652,0.0,1.0
2008-04-11,47.09,47.77,46.81,47.42,175000,24.8440361358857,25.2027947804472,24.6963119881251,25.0181395957465,331699.324333889,0.0,1.0
2008-04-14,46.6,47.74,46.6,47.09,144500,24.5855188773046,25.1869671931872,24.5855188773046,24.8440361358857,273888.870664268,0.0,1.0
2008-04-15,47.39,47.39,46.62,46.88,152200,25.0023120084864,25.0023120084864,24.5960706021447,24.7332430250652,288483.640934959,0.0,1.0
2008-04-16,48.83,48.91,47.65,47.76,182600,25.7620361969696,25.8042430963298,25.139484431407,25.1975189180272,346104.552133532,0.0,1.0
2008-04-17,48.91,48.95,48.24,48.65,163400,25.8042430963298,25.8253465460099,25.4507603141883,25.6670706734092,309712.397692328,0.0,1.0
2008-04-18,48.75,49.65,48.28,49.62,142400,25.7198292976094,26.1946569154115,25.4718637638684,26.1788293281514,269908.478772262,0.0,1.0
2008-04-21,48.02,48.37,47.52,48.3,162400,25.3346913409478,25.5193465256486,25.0708982199467,25.4824154887084,307816.972981849,0.0,1.0
2008-04-22,48.04,48.21,47.24,47.88,205000,25.3452430657878,25.4349327269282,24.9231740721861,25.2608292670675,388562.06564827,0.0,1.0
2008-04-23,49.75,51.07,49.4,49.52,335600,26.2474155396117,26.9438293790546,26.0627603549109,26.1260707039512,636104.532836874,0.0,1.0
2008-04-24,48.57,49.25,46.05,48.44,778100,25.624863774049,25.9836224186106,24.2953464442034,25.5562775625887,1474829.96722399,0.0,1.0
2008-04-25,48.6,49.0,47.29,47.29,490700,25.6406913613091,25.85172585811,24.9495533842862,24.9495533842862,930084.905432223,0.0,1.0
2008-04-28,48.4,48.72,48.01,48.34,304100,25.5351741129087,25.7040017103494,25.3294154785278,25.5035189383885,576398.654456773,0.0,1.0
2008-04-29,48.0,48.68,48.0,48.04,227500,25.3241396161078,25.6828982606693,25.3241396161078,25.3452430657878,431209.121634054,0.0,1.0
2008-04-30,47.71,48.63,47.38,48.18,311000,25.1711396059271,25.6565189485692,24.9970361460664,25.4191051396682,589477.084959082,0.0,1.0
2008-05-01,48.61,48.88,47.26,47.58,272800,25.6459672237291,25.7884155090697,24.9337257970261,25.1025533944668,517071.861018771,0.0,1.0
2008-05-02,47.49,48.99,47.42,48.73,182200,25.0550706326866,25.84644999569,25.0181395957465,25.7092775727694,345346.38224934,0.0,1.0
2008-05-05,47.8,48.02,47.07,47.65,213700,25.2186223677073,25.3346913409478,24.8334844110457,25.139484431407,405052.26062944,0.0,1.0
2008-05-06,48.04,48.12,47.36,47.5,153800,25.3452430657878,25.387449965148,24.9864844212263,25.0603464951066,291516.320471726,0.0,1.0
2008-05-07,46.95,48.46,46.76,47.9,141100,24.7701740620054,25.5668292874288,24.669932676025,25.2713809919075,267444.426648638,0.0,1.0
2008-05-08,46.73,47.65,46.37,47.1,171600,24.6541050887649,25.139484431407,24.4641740416441,24.8493119983057,325254.880318259,0.0,1.0
2008-05-09,46.51,46.75,46.02,46.35,147100,24.5380361155244,24.6646568136049,24.2795188569433,24.4536223168041,278816.974911514,0.0,1.0
2008-05-12,47.29,47.45,46.3,46.7,272300,24.9495533842862,25.0339671830065,24.4272430047039,24.6382775015048,516124.14866353,0.0,1.0
2008-05-13,48.12,48.23,47.11,48.1,425100,25.387449965148,25.4454844517683,24.8545878607258,25.376898240308,805745.044424778,0.0,1.0
2008-05-14,47.95,48.56,47.85,48.07,270400,25.2977603040076,25.619587911629,25.2450016798074,25.3610706530479,512522.841713621,0.0,1.0
2008-05-15,48.42,48.58,47.71,47.77,201400,25.5457258377487,25.6301396364691,25.1711396059271,25.2027947804472,381738.536690544,0.0,1.0
2008-05-16,48.19,48.74,47.96,48.65,269700,25.4243810020882,25.7145534351894,25.3030361664277,25.6670706734092,511196.044416284,0.0,1.0
2008-05-19,48.37,48.75,47.54,48.38,196800,25.5193465256486,25.7198292976094,25.0814499447867,25.5246223880686,373019.583022338,0.0,1.0
2008-05-20,47.34,48.28,46.96,47.98,114900,24.9759326963863,25.4718637638684,24.7754499244254,25.3135878912677,217784.299234079,0.0,1.0
2008-05-21,46.48,47.71,46.31,47.45,213100,24.5222085282643,25.1711396059271,24.432518867124,25.0339671830065,403915.005803153,0.0,1.0
2008-05-22,46.34,46.95,46.19,46.6,110000,24.448346454384,24.7701740620054,24.3692085180837,24.5855188773046,208496.71815273,0.0,1.0
2008-05-23,46.45,46.6,45.8,46.0,121300,24.5063809410043,24.5855188773046,24.1634498837028,24.2689671321033,229915.017381146,0.0,1.0
2008-05-27,47.46,47.68,46.33,46.58,170400,25.0392430454265,25.155312018667,24.443070591964,24.5749671524646,322980.370665684,0.0,1.0
2008-05-28,47.13,47.63,46.92,47.55,145400,24.8651395855658,25.1289327065669,24.7543464747453,25.0867258072067,275594.752903699,0.0,1.0
2008-05-29,47.65,47.95,46.94,47.03,113600,25.139484431407,25.2977603040076,24.7648981995854,24.8123809613656,215320.247110455,0.0,1.0
2008-05-30,47.53,47.78,47.1475,47.77,121800,25.0761740823667,25.2080706428673,24.8743723448008,25.2027947804472,230862.729736386,0.0,1.0
2008-06-02,47.25,47.5225,46.64,47.48,141200,24.9284499346061,25.0722171855517,24.6066223269847,25.0497947702666,267633.969119686,0.0,1.0
2008-06-03,47.24,47.6,46.66,47.47,74200,24.9231740721861,25.1131051193069,24.6171740518247,25.0445189078466,140640.513517568,0.0,1.0
2008-06-04,47.52,48.28,46.83,46.91,131100,25.0708982199467,25.4718637638684,24.7068637129651,24.7490706123253,248490.179543844,0.0,1.0
2008-06-05,48.44,48.44,47.45,47.45,87400,25.5562775625887,25.5562775625887,25.0339671830065,25.0339671830065,165660.119695897,0.0,1.0
2008-06-06,46.62,48.11,46.62,48.11,113400,24.5960706021447,25.382174102728,24.5960706021447,25.382174102728,214941.162168359,0.0,1.0
2008-06-09,45.54,47.2,45.37,46.82,172100,24.0262774607822,24.902070622506,23.9365877996418,24.7015878505451,326202.592673499,0.0,1.0
2008-06-10,45.72,45.92,44.66,45.11,216000,24.1212429843426,24.2267602327431,23.5620015678203,23.7994153767213,409411.737463543,0.0,1.0
2008-06-11,44.48,45.77,44.46,45.47,93600,23.4670360442599,24.1476222964428,23.4564843194198,23.9893464238421,177411.752900868,0.0,1.0
2008-06-12,45.1,45.52,44.66,44.7,190100,23.7941395143012,24.0157257359422,23.5620015678203,23.5831050175003,360320.237462128,0.0,1.0
2008-06-13,45.94,45.94,44.65,45.21,100600,24.2373119575831,24.2373119575831,23.5567257054002,23.8521740009215,190679.725874224,0.0,1.0
2008-06-16,45.8,45.95,45.02,45.89,225700,24.1634498837028,24.2425878200032,23.7519326149411,24.210932645483,427797.357155192,0.0,1.0
2008-06-17,44.46,45.94,44.44,45.94,185500,23.4564843194198,24.2373119575831,23.4459325945798,24.2373119575831,351601.283793922,0.0,1.0
2008-06-18,43.75,44.43,43.3,43.95,122400,23.3562429334394,23.7192656807477,23.1160072918383,23.4630143297065,229274.888742195,0.52,1.0
2008-06-19,45.37,45.37,43.58,43.67,145800,24.2210912432033,24.2210912432033,23.2654872466123,23.3135343749325,273106.852766439,0.0,1.0
2008-06-20,44.38,45.16,44.06,44.32,324300,23.6925728316809,24.1089812771228,23.5217385976535,23.6605414128008,607466.065515474,0.0,1.0
2008-06-23,43.62,44.65,43.47,44.65,137900,23.2868415258657,23.8367142166416,23.2067629786654,23.8367142166416,258308.882006117,0.0,1.0
2008-06-24,43.6,44.12,43.0,43.35,136100,23.276164386239,23.5537700165336,22.9558501974376,23.1427001409051,254937.192465791,0.0,1.0
2008-06-25,44.12,44.85,43.44,43.84,194700,23.5537700165336,23.9434856129087,23.1907472692253,23.4042900617596,364704.418611973,0.0,1.0
2008-06-26,43.14,43.76,43.06,43.66,261700,23.0305901748246,23.3615815032527,22.9878816163177,23.3081958051192,490206.195946343,0.0,1.0
2008-06-27,42.69,43.52,42.3,43.31,403400,22.7903545332235,23.2334558277322,22.5821503105025,23.1213458616516,755633.089204261,0.0,1.0
2008-06-30,42.9,43.31,42.12,42.79,253600,22.902464499304,23.1213458616516,22.4860560538621,22.8437402313571,475033.593014875,0.0,1.0
2008-07-01,43.13,43.17,42.33,42.74,261400,23.0252516050112,23.0466058842646,22.5981660199426,22.8170473822903,489644.247689623,0.0,1.0
2008-07-02,42.22,43.25,42.04,43.25,212100,22.5394417519957,23.0893144427715,22.4433474953552,23.0893144427715,397297.417501794,0.0,1.0
2008-07-03,41.65,42.54,41.51,42.52,81900,22.2351432726343,22.7102759860231,22.1604032952473,22.6995988463964,153411.874084851,0.0,1.0
2008-07-07,41.16,41.95,40.52,41.9,127600,21.9735533517798,22.395300367035,21.6318848837249,22.3686075179682,239015.325192027,0.0,1.0
2008-07-08,44.54,44.54,40.85,41.29,234500,23.7779899486946,23.7779899486946,21.8080576875657,22.0429547593534,439256.220670301,0.0,1.0
2008-07-09,42.14,44.34,42.05,44.34,213900,22.4967331934888,23.6712185524275,22.4486860651686,23.6712185524275,400669.107042121,0.0,1.0
2008-07-10,43.18,43.81,41.95,41.99,140000,23.051944454078,23.3882743523195,22.395300367035,22.4166546462884,262242.519803165,0.0,1.0
2008-07-11,43.48,43.91,42.36,42.6,160100,23.2121015484787,23.4416600504531,22.6141817293827,22.7423074049033,299893.053003476,0.0,1.0
2008-07-14,42.43,44.25,42.03,42.6,140500,22.6515517180762,23.6231714241073,22.4380089255419,22.7423074049033,263179.100231033,0.0,1.0
2008-07-15,42.57,43.96,41.3,42.12,277000,22.7262916954632,23.4683528995199,22.0482933291668,22.4860560538621,518865.557039118,0.0,1.0
2008-07-16,45.06,45.11,42.23,42.65,202000,24.0555955789892,24.082288428056,22.544780321809,22.76900025397,378378.492858852,0.0,1.0
2008-07-17,45.29,45.73,43.85,45.42,170700,24.1783826846964,24.4132797564842,23.409628631573,24.2477840922701,319748.558074288,0.0,1.0
2008-07-18,44.84,45.47,44.18,45.26,102700,23.9381470430954,24.2744769413369,23.5858014354138,24.1623669752564,192373.619884178,0.0,1.0
2008-07-21,44.8,44.98,44.19,44.85,68600,23.9167927638419,24.0128870204824,23.5911400052271,23.9434856129087,128498.834703551,0.0,1.0
2008-07-22,46.51,46.55,44.45,44.58,136500,24.8296882019261,24.8510424811795,23.7299428203744,23.7993442279481,255686.456808085,0.0,1.0
2008-07-23,46.73,47.7,45.91,46.31,177600,24.9471367378199,25.4649780097156,24.5093740131246,24.7229168056589,332673.367978872,0.0,1.0
2008-07-24,45.3,47.19,45.25,46.42,164300,24.1837212545098,25.1927109492344,24.157028405443,24.7816410736059,307760.328597571,0.0,1.0
2008-07-25,47.0,47.5,45.64,45.75,229600,25.0912781227806,25.3582066134485,24.365232628164,24.4239568961109,430077.73247719,0.0,1.0
2008-07-28,45.54,47.39,45.07,46.65,148700,24.3118469300304,25.2994823455015,24.0609341488026,24.9044281793131,278539.019248075,0.0,1.0
2008-07-29,47.41,47.43,45.69,45.9,160600,25.3101594851283,25.320836624755,24.3919254772307,24.5040354433113,300829.633431344,0.0,1.0
2008-07-30,46.67,48.07,45.43,47.45,142600,24.9151053189398,25.6625050928099,24.2531226620835,25.3315137643817,267112.73802808,0.0,1.0
2008-07-31,46.4,46.47,45.63,46.07,185300,24.7709639339791,24.8083339226726,24.3598940583506,24.5947911301383,347096.706568046,0.0,1.0
2008-08-01,47.14,47.75,45.9,46.39,247000,25.1660181001676,25.4916708587824,24.5040354433113,24.7656253641658,462670.731367012,0.0,1.0
2008-08-04,47.31,47.99,46.305,47.03,306100,25.2567737869947,25.619796534303,24.7202475207522,25.1072938322207,573374.537941062,0.0,1.0
2008-08-05,47.96,47.98,46.73,47.78,282800,25.6037808248629,25.6144579644896,24.9471367378199,25.5076865682225,529729.890002393,0.0,1.0
2008-08-06,47.14,47.89,47.07,47.63,164900,25.1660181001676,25.5664108361694,25.1286481114741,25.4276080210221,308884.225111013,0.0,1.0
2008-08-07,46.15,47.46,45.71,46.66,111200,24.6374996886452,25.336852334195,24.4026026168575,24.9097667491264,208295.487157942,0.0,1.0
2008-08-08,47.63,47.95,46.05,46.07,308600,25.4276080210221,25.5984422550496,24.5841139905116,24.5947911301383,578057.440080405,0.0,1.0
2008-08-11,48.55,48.9,47.2,47.63,220800,25.918756443851,26.1056063873185,25.1980495190477,25.4276080210221,413593.916946706,0.0,1.0
2008-08-12,46.9,48.49,46.52,48.39,137800,25.037892424647,25.8867250249709,24.8350267717394,25.8333393268373,258121.565920544,0.0,1.0
2008-08-13,46.5,47.01,45.9,46.9,138100,24.8243496321127,25.0966166925939,24.5040354433113,25.037892424647,258683.514177265,0.0,1.0
2008-08-14,46.9,47.34,46.1,46.12,109600,25.037892424647,25.2727894964348,24.6108068395784,24.6214839792051,205298.429788763,0.0,1.0
2008-08-15,46.52,47.77,45.75,47.63,124800,24.8350267717394,25.5023479984091,24.4239568961109,25.4276080210221,233770.474795964,0.0,1.0
2008-08-18,46.19,46.99,45.55,46.65,99800,24.6588539678986,25.0859395529672,24.3171854998437,24.9044281793131,186941.453402542,0.0,1.0
2008-08-19,45.27,46.2,44.82,45.96,86800,24.1677055450697,24.664192537712,23.9274699034686,24.5360668621914,162590.362277962,0.0,1.0
2008-08-20,43.81,45.41,43.33,45.41,167400,23.3882743523195,24.2424455224567,23.1320230012784,24.2424455224567,313567.127250356,0.0,1.0
2008-08-21,42.73,43.69,42.71,43.22,130700,22.8117088124769,23.3242115145592,22.8010316728502,23.0732987333314,244822.123844812,0.0,1.0
2008-08-22,43.78,43.98,42.46,42.48,216000,23.3722586428795,23.4790300391466,22.6675674275163,22.678244567143,404602.744839167,0.0,1.0
2008-08-25,42.95,43.78,42.73,43.78,136000,22.9291573483708,23.3722586428795,22.8117088124769,23.3722586428795,254749.876380217,0.0,1.0
2008-08-26,42.92,43.08,42.41,42.84,153000,22.9131416389307,22.9985587559444,22.6408745784495,22.8704330804238,286593.610927744,0.0,1.0
2008-08-27,43.65,43.79,42.8,42.8,94200,23.3028572353058,23.3775972126928,22.8490788011704,22.8490788011704,176451.752610415,0.0,1.0
2008-08-28,45.17,45.17,43.69,44.02,78600,24.1143198469362,24.1143198469362,23.3242115145592,23.5003843184,147230.443260919,0.0,1.0
2008-08-29,44.46,44.9,44.08,44.9,176100,23.7352813901878,23.9701784619755,23.5324157372802,23.9701784619755,329863.626695266,0.0,1.0
2008-09-02,45.76,46.14,44.93,45.45,128700,24.4292954659243,24.6321611188318,23.9861941714156,24.2637998017102,241075.802133337,0.0,1.0
2008-09-03,46.72,46.82,45.54,45.59,106400,24.9417981680066,24.9951838661402,24.3118469300304,24.3385397790972,199304.315050405,0.0,1.0
2008-09-04,46.35,46.82,46.2,46.27,96900,24.7442710849124,24.9951838661402,24.664192537712,24.7015625264055,181509.286920904,0.0,1.0
2008-09-05,46.78,46.9,45.49,46.28,151700,24.9738295868867,25.037892424647,24.2851540809636,24.7069010962188,284158.501815286,0.0,1.0
2008-09-08,48.1,48.15,47.31,47.61,129000,25.6785208022499,25.7052136513167,25.2567737869947,25.4169308813954,241637.750390059,0.0,1.0
2008-09-09,45.97,48.34,45.97,47.83,228500,24.5414054320048,25.8066464777705,24.5414054320048,25.5343794172893,428017.255535879,0.0,1.0
2008-09-10,46.81,47.17,45.77,46.52,155300,24.9898452963268,25.1820338096077,24.4346340357376,24.8350267717394,290901.880895939,0.0,1.0
2008-09-11,47.37,47.37,45.83,46.22,179400,25.2888052058748,25.2888052058748,24.4666654546178,24.6748696773387,336045.057519198,0.0,1.0
2008-09-12,47.94,47.96,46.47,46.56,122800,25.5931036852362,25.6037808248629,24.8083339226726,24.8563810509929,230024.15308449,0.0,1.0
2008-09-15,46.42,48.02,46.39,46.9,316800,24.7816410736059,25.6358122437431,24.7656253641658,25.037892424647,593417.359097446,0.0,1.0
2008-09-16,47.44,47.59,45.3,45.3,251600,25.3261751945683,25.4062537417687,24.1837212545098,24.1837212545098,471287.271303402,0.0,1.0
2008-09-17,45.63,46.9,45.15,46.2,169300,24.6374996886452,25.3232245320504,24.3783280942873,24.9452659569452,313552.880674833,0.52,1.0
2008-09-18,47.3,47.4,44.11,45.95,526500,25.539200860682,25.5931949428399,23.8167896398453,24.8102807515504,975106.861637916,0.0,1.0
2008-09-19,49.4,50.0,47.38,48.16,566800,26.6730765859976,26.997041078945,25.5823961264083,26.0035499672398,1049744.67080033,0.0,1.0
2008-09-22,46.08,49.32,46.05,49.1,301000,24.8804730583557,26.6298813202713,24.8642748337083,26.511094339524,557468.500195657,0.0,1.0
2008-09-23,47.15,48.1,45.88,45.88,420600,25.4582097374451,25.9711535179451,24.7724848940399,24.7724848940399,778974.25641958,0.0,1.0
2008-09-24,47.12,47.79,46.61,47.3,216200,25.4420115127978,25.8037718632556,25.1666416937925,25.539200860682,400414.251635551,0.0,1.0
2008-09-25,47.7,48.57,47.14,47.33,225700,25.7551771893135,26.2249257040872,25.4528103292293,25.5553990853293,418008.772405847,0.0,1.0
2008-09-26,48.62,49.0,46.08,46.08,201200,26.2519227451661,26.4571002573661,24.8804730583557,24.8804730583557,372633.429366665,0.0,1.0
2008-09-29,46.0,48.09,46.0,47.72,200700,24.8372777926294,25.9657541097293,24.8372777926294,25.7659760057451,371707.401957702,0.0,1.0
2008-09-30,48.54,48.63,45.48,47.55,233500,26.2087274794398,26.2573221533819,24.5565085654084,25.6741860660767,432454.799985667,0.0,1.0
2008-10-01,47.87,48.53,46.94,48.53,162300,25.8469671289819,26.203328071224,25.3448221649136,26.203328071224,300588.496949353,0.0,1.0
2008-10-02,45.82,47.65,45.82,47.61,193100,24.7400884447452,25.7281801482346,24.7400884447452,25.7065825153714,357631.785341466,0.0,1.0
2008-10-03,44.45,46.96,44.44,46.76,169500,24.0003695191821,25.3556209813451,23.9949701109663,25.2476328170294,313923.291638418,0.0,1.0
2008-10-06,43.11,43.8,41.34,43.79,176200,23.2768488182664,23.6494079851558,22.3211535640717,23.64400857694,326332.05891852,0.0,1.0
2008-10-07,40.5,43.48,40.14,43.18,314700,21.8676032739454,23.4766269222506,21.673224578177,23.3146446757769,582841.651201241,0.0,1.0
2008-10-08,39.84,41.313,39.74,39.79,323400,21.5112423317034,22.3065751618891,21.4572482495455,21.4842452906244,598954.528117193,0.0,1.0
2008-10-09,36.76,40.96,36.76,40.96,304600,19.8482246012404,22.1159760518717,19.8482246012404,22.1159760518717,564135.897540188,0.0,1.0
2008-10-10,40.37,40.37,34.44,36.35,512000,21.7974109671402,21.7974109671402,18.5955618951773,19.626848864393,948252.066777994,0.0,1.0
2008-10-13,40.74,42.64,39.5,41.41,166300,21.9971890711244,23.0230766321243,21.3276624523665,22.3589494215822,307996.716221055,0.0,1.0
2008-10-14,37.82,41.6,35.58,41.35,483700,20.420561872114,22.4615381776822,19.2110944317773,22.3265529722875,895838.915430695,0.0,1.0
2008-10-15,35.45,37.48,35.28,37.025,583800,19.140902124972,20.2369819927772,19.0491121853036,19.9913089189588,1081229.60270506,0.0,1.0
2008-10-16,36.74,36.81,33.68,35.85,411200,19.8374257848088,19.8752216423193,18.1852068707773,19.3568784536036,761564.941131076,0.0,1.0
2008-10-17,36.16,36.9,35.21,35.6,351300,19.524260108293,19.9238163162614,19.0113163277931,19.2218932482088,650626.857537324,0.0,1.0
2008-10-20,35.82,36.53,34.33,36.44,148200,19.3406802289562,19.7240382122772,18.5361684048036,19.6754435383351,274474.524016599,0.0,1.0
2008-10-21,33.42,35.73,33.32,35.6,281300,18.0448222571668,19.2920855550141,17.9908281750089,19.2218932482088,520983.02028252,0.0,1.0
2008-10-22,31.38,33.96,30.51,32.92,180600,16.9433429811459,18.3363903008194,16.4735944663722,17.7748518463774,334481.100117394,0.0,1.0
2008-10-23,29.27,32.13,28.07,31.5,630700,15.8040678476144,17.3482985973301,15.1561388617197,17.0081358797353,1168090.97366578,0.0,1.0
2008-10-24,28.53,29.17,26.68,27.35,715500,15.404511639646,15.7500737654565,14.405621119725,14.7673814701829,1325145.22222589,0.0,1.0
2008-10-27,26.52,28.82,26.44,28.01,606200,14.3192305882724,15.5610944779039,14.2760353225461,15.123742412425,1122715.6306266,0.0,1.0
2008-10-28,28.27,28.38,25.85,27.2,550600,15.2641270260355,15.3235205164092,13.9574702378146,14.6863903469461,1019741.38274993,0.0,1.0
2008-10-29,28.09,29.34,26.86,28.11,595900,15.1669376781513,15.8418637051249,14.5028104676092,15.1777364945829,1103639.46600197,0.0,1.0
2008-10-30,30.17,30.2,28.49,28.88,227900,16.2900145870354,16.3062128116828,15.3829140067829,15.5934909271986,422083.293005283,0.0,1.0
2008-10-31,33.48,33.94,29.92,29.92,409400,18.0772187064616,18.3255914843879,16.1550293816407,16.1550293816407,758231.242458809,0.0,1.0
2008-11-03,33.86,35.0,33.17,33.17,326300,18.2823962186615,18.8979287552615,17.9098370517721,17.9098370517721,604325.48708918,0.0,1.0
2008-11-04,34.53,34.78,33.475,34.39,276000,18.6441565691194,18.7791417745141,18.0745190023537,18.5685648540984,511167.129747513,0.0,1.0
2008-11-05,33.13,34.71,33.06,33.81,338100,17.888239418909,18.7413459170036,17.8504435613984,18.2553991775826,626179.733940701,0.0,1.0
2008-11-06,33.38,34.17,32.44,32.71,380400,18.0232246243037,18.449777873351,17.5156802520195,17.6614642738458,704521.652738962,0.0,1.0
2008-11-07,34.66,34.76,32.98,33.65,288100,18.7143488759247,18.7683429580826,17.8072482956721,18.16900864613,533576.993044413,0.0,1.0
2008-11-10,33.35,35.12,32.95,35.1,433700,18.0070263996563,18.962721653851,17.7910500710247,18.9519228374194,803236.174534407,0.0,1.0
2008-11-11,34.2,34.9,32.41,32.86,284100,18.4659760979984,18.8439346731036,17.4994820273721,17.7424553970826,526168.773772711,0.0,1.0
2008-11-12,31.77,34.18,31.66,33.36,385700,17.1539199015616,18.4551772815668,17.094526411188,18.0124258078721,714337.543273971,0.0,1.0
2008-11-13,34.01,34.13,29.59,32.0,409700,18.3633873418984,18.4281802404879,15.9768489105196,17.2781062905248,758786.858904187,0.0,1.0
2008-11-14,31.28,33.85,31.18,33.62,242900,16.889348898988,18.2769968104458,16.8353548168301,18.1528104214826,449864.115274169,0.0,1.0
2008-11-17,30.23,31.93,30.23,31.28,245100,16.3224110363301,17.2403104330143,16.3224110363301,16.889348898988,453938.635873607,0.0,1.0
2008-11-18,29.92,30.54,28.6,30.0,333300,16.1550293816407,16.4897926910196,15.4423074971565,16.198224647367,617289.870814659,0.0,1.0
2008-11-19,25.94,29.81,25.82,29.56,310800,14.0060649117567,16.095635891267,13.9412720131672,15.9606506858723,575618.637411328,0.0,1.0
2008-11-20,24.3,27.15,23.76,25.42,535800,13.1205619643673,14.6593933058671,12.8289939207147,13.7252956845356,992330.971444625,0.0,1.0
2008-11-21,25.82,25.88,22.3,24.17,738900,13.9412720131672,13.9736684624619,12.0406803212095,13.050369657562,1368483.30496535,0.0,1.0
2008-11-24,28.5,28.89,25.58,26.22,610600,15.3883134149986,15.5988903354144,13.8116862159883,14.1572483417988,1130864.67182548,0.0,1.0
2008-11-25,29.72,30.01,25.24,27.74,458300,16.0470412173249,16.2036240555828,13.6281063366514,14.9779583905987,848796.723055381,0.0,1.0
2008-11-26,31.28,31.53,28.74,29.64,294800,16.889348898988,17.0243341043827,15.5178992121776,16.0038459515986,545985.760324517,0.0,1.0
2008-11-28,32.23,32.36,30.42,31.34,104700,17.4022926794879,17.4724849862932,16.4249997924301,16.9217453482827,193910.139436829,0.0,1.0
2008-12-01,25.97,31.3,25.76,31.3,388100,14.022263136404,16.9001477154196,13.9088755638725,16.9001477154196,718782.474836993,0.0,1.0
2008-12-02,28.25,28.52,26.63,26.87,416400,15.2533282096039,15.3991122314302,14.3786240786461,14.508209875825,771195.626184292,0.0,1.0
2008-12-03,29.49,29.9,26.91,27.06,341000,15.9228548283618,16.1442305652091,14.5298075086882,14.610798631925,631550.692912686,0.0,1.0
2008-12-04,28.7,30.44,27.87,29.41,420100,15.4963015793144,16.4357986088617,15.0481506974039,15.8796595626354,778048.229010617,0.0,1.0
2008-12-05,29.81,30.06,27.82,28.63,430200,16.095635891267,16.2306210966617,15.021153656325,15.4585057218039,796753.982671666,0.0,1.0
2008-12-08,32.34,32.66,30.28,30.76,328200,17.4616861698616,17.6344672327669,16.3494080774091,16.608579671767,607844.391243238,0.0,1.0
2008-12-09,31.59,32.91,31.04,31.78,529700,17.0567305536774,17.7694524381616,16.759763101809,17.1593193097774,981033.437055283,0.0,1.0
2008-12-10,33.98,33.99,31.35,32.0,218100,18.347189117251,18.3525885254668,16.9271447564985,17.2781062905248,403933.155789611,0.0,1.0
2008-12-11,28.99,33.45,28.28,33.45,272200,15.6528844175723,18.0610204818142,15.2695264342513,18.0610204818142,504129.321439395,0.0,1.0
2008-12-12,31.53,31.54,28.04,28.26,255200,17.0243341043827,17.0297335125985,15.1399406370723,15.2587276178197,472644.389534657,0.0,1.0
2008-12-15,30.86,31.61,29.7,31.61,164200,16.6625737539248,17.067529370109,16.0362424008933,17.067529370109,304107.401103412,0.0,1.0
2008-12-16,34.69,34.75,30.89,30.89,248500,18.730547100572,18.7629435498668,16.6787719785722,16.6787719785722,460235.622254555,0.0,1.0
2008-12-17,34.07,34.41,32.74,34.05,464100,18.6765530184141,18.8629348213569,17.9474712598438,18.6655893829469,846616.984644346,0.52,1.0
2008-12-18,34.0,34.98,33.34,34.51,560400,18.6381802942789,19.1753984321728,18.2763803238605,18.9177529986931,1022288.64079873,0.0,1.0
2008-12-19,36.6,36.83,34.61,35.8,555300,20.0634529050178,20.1895347128909,18.9725711760292,19.6249074863289,1012985.15745099,0.0,1.0
2008-12-22,35.95,37.35,34.36,36.57,397200,19.7071347523331,20.4745892350387,18.8355257326889,20.047007451817,724577.173671048,0.0,1.0
2008-12-23,35.89,36.72,35.31,36.55,654500,19.6742438459314,20.1292347178212,19.356298417382,20.0360438163498,1193947.02962664,0.0,1.0
2008-12-24,34.71,35.91,34.17,35.91,181500,19.0273893533653,19.6852074813986,18.7313711957503,19.6852074813986,331094.554434278,0.0,1.0
2008-12-26,34.82,35.17,33.79,35.17,203600,19.087689348435,19.2795529691114,18.523062121873,19.2795529691114,371409.648941152,0.0,1.0
2008-12-29,33.95,34.87,32.92,34.87,279100,18.6107712056108,19.1150984371031,18.0461439790488,19.1150984371031,509137.686736127,0.0,1.0
2008-12-30,34.79,35.1,33.68,34.54,252400,19.0712438952342,19.2411802449761,18.4627621268033,18.9341984518939,460431.215092075,0.0,1.0
2008-12-31,35.58,36.26,34.65,34.66,369200,19.5043074961895,19.877071102075,18.9944984469636,18.9999802646972,673499.225879533,0.0,1.0
2009-01-02,34.44,36.2,34.34,35.66,228600,18.8793802745578,19.8441801956734,18.8245620972217,19.5481620380584,417014.959469288,0.0,1.0
2009-01-05,33.99,34.62,33.13,34.53,417600,18.6326984765453,18.9780529937628,18.1612621514547,18.9287166341603,761791.107062006,0.0,1.0
2009-01-06,34.73,35.09,33.64,33.92,450000,19.0383529888325,19.2356984272425,18.4408348558689,18.59432575241,820895.589506474,0.0,1.0
2009-01-07,34.52,35.42,34.04,34.24,399400,18.9232348164267,19.4165984124517,18.6601075652133,18.7697439198855,728590.440997523,0.0,1.0
2009-01-08,34.93,35.35,34.25,34.5,395500,19.1479893435047,19.3782256883164,18.7752257376192,18.9122711809594,721476.012555136,0.0,1.0
2009-01-09,33.25,35.0,33.1,35.0,366000,18.227043964258,19.18636206764,18.1448166982538,19.18636206764,667661.746131933,0.0,1.0
2009-01-12,31.34,33.49,30.96,33.25,309700,17.1800167771382,18.3586075898647,16.971707703261,18.227043964258,564958.586822568,0.0,1.0
2009-01-13,31.54,31.88,30.85,31.08,376800,17.2896531318105,17.4760349347532,16.9114077081913,17.0374895160643,687363.240280086,0.0,1.0
2009-01-14,31.28,31.84,30.3,30.98,583400,17.1471258707366,17.4541076638188,16.6099077328426,16.9826713387282,1064245.52648461,0.0,1.0
2009-01-15,32.47,33.06,30.38,30.87,393300,17.7994621810363,18.1228894273194,16.6537622747115,16.9223713436585,717462.745228659,0.0,1.0
2009-01-16,34.21,34.59,32.36,32.92,611800,18.7532984666847,18.9616075405619,17.7391621859666,18.0461439790488,1116053.15924458,0.0,1.0
2009-01-20,30.48,33.75,30.47,33.75,320900,16.7085804520476,18.5011348509386,16.703098634314,18.5011348509386,585389.765939174,0.0,1.0
2009-01-21,32.0,32.1,29.89,31.45,496100,17.5418167475566,17.5966349248927,16.3851532057646,17.240316772208,904991.782120359,0.0,1.0
2009-01-22,30.97,31.98,30.11,31.13,330400,16.9771895209946,17.5308531120894,16.505753195904,17.0648986047324,602719.783939865,0.0,1.0
2009-01-23,31.21,32.1,29.53,30.15,388000,17.1087531466013,17.5966349248927,16.1878077673546,16.5276804668385,707794.419396692,0.0,1.0
2009-01-26,31.21,32.28,30.46,31.36,224700,17.1087531466013,17.6953076440977,16.6976168165804,17.1909804126054,409900.531026899,0.0,1.0
2009-01-27,31.78,32.27,31.05,31.29,227000,17.4212167574171,17.6898258263641,17.0210440628635,17.1526076884702,414096.219595489,0.0,1.0
2009-01-28,33.6,33.84,32.4,32.44,377600,18.4189075849344,18.5504712105411,17.761089456901,17.7830167278355,688822.610216988,0.0,1.0
2009-01-29,30.66,33.48,30.6,33.48,233000,16.8072531712527,18.3531257721311,16.774362264851,18.3531257721311,425041.49412224,0.0,1.0
2009-01-30,30.38,31.52,29.81,31.19,491300,16.6537622747115,17.2786894963432,16.3412986638957,17.0977895111341,896235.562498959,0.0,1.0
2009-02-02,30.96,31.22,29.55,29.98,450300,16.971707703261,17.1142349643349,16.1987714028218,16.4344895653671,821442.853232811,0.0,1.0
2009-02-03,30.87,31.24,30.33,31.24,595700,16.9223713436585,17.1251985998021,16.6263531860435,17.1251985998021,1086683.33926446,0.0,1.0
2009-02-04,30.54,31.78,30.42,30.93,369500,16.7414713584493,17.4212167574171,16.675689545646,16.9552622500602,674046.489605872,0.0,1.0
2009-02-05,29.75,30.85,28.64,30.25,347300,16.308407757494,16.9114077081913,15.6999259890631,16.5824986441746,633548.973856886,0.0,1.0
2009-02-06,31.5,31.6,29.6,29.6,478500,17.267725860876,17.3225440382121,16.2261804914898,16.2261804914898,872885.643508551,0.0,1.0
2009-02-09,31.4,31.7,30.63,31.45,198100,17.2129076835399,17.3773622155482,16.7908077180518,17.240316772208,361376.480624961,0.0,1.0
2009-02-10,29.55,31.56,29.15,31.14,345300,16.1987714028218,17.3006167672777,15.9794986934773,17.070380422466,629900.549014634,0.0,1.0
2009-02-11,29.17,30.03,27.865,29.76,599800,15.9904623289445,16.4618986540351,15.2750851147083,16.3138895752276,1094162.61019108,0.0,1.0
2009-02-12,28.96,29.01,27.23,29.01,403300,15.8753441565387,15.9027532452068,14.9269896886239,15.9027532452068,735704.869439914,0.0,1.0
2009-02-13,27.57,29.15,27.01,28.76,378300,15.1133714915667,15.9794986934773,14.8063896984845,15.7657078018665,690099.558911777,0.0,1.0
2009-02-17,25.67,27.06,25.39,26.42,348100,14.0718261221805,14.8337987871525,13.9183352256394,14.4829624522014,635008.343793788,0.0,1.0
2009-02-18,26.63,26.77,25.2001,25.8,406600,14.5980806246072,14.6748260728778,13.8142355068781,14.1430897527175,741724.77042963,0.0,1.0
2009-02-19,26.65,27.95,26.49,26.91,476400,14.6090442600745,15.321680565444,14.5213351763367,14.7515715211484,869054.797424185,0.0,1.0
2009-02-20,27.32,27.42,25.39,25.96,417600,14.9763260482264,15.0311442255625,13.9183352256394,14.2307988364553,761791.10706201,0.0,1.0
2009-02-23,26.37,27.69,26.09,27.45,563800,14.4555533635333,15.1791533043701,14.3020624669922,15.0475896787634,1028490.96303056,0.0,1.0
2009-02-24,27.64,27.83,26.03,26.89,372600,15.151744215702,15.2558987526406,14.2691715605906,14.7406078856811,679701.548111361,0.0,1.0
2009-02-25,27.36,28.0,26.41,27.28,669300,14.9982533191609,15.349089654112,14.4774806344678,14.954398777292,1220945.37345929,0.0,1.0
2009-02-26,26.25,28.39,26.03,27.87,290900,14.38977155073,15.5628805457229,14.2691715605906,15.2778260235751,530663.393305408,0.0,1.0
2009-02-27,24.59,26.66,24.42,25.5,412800,13.4797898069505,14.6145260778081,13.3865989054791,13.9786352207092,753034.887440606,0.0,1.0
2009-03-02,23.4,24.51,23.13,24.21,307600,12.8274534966507,13.4359352650816,12.6794444178432,13.2714807330733,561127.740738205,0.0,1.0
2009-03-03,22.68,23.96,22.33,23.84,376500,12.4327626198307,13.134435289733,12.2408989991543,13.0686534769297,686815.976553751,0.0,1.0
2009-03-04,23.75,24.2,22.97,23.08,322900,13.0193171173271,13.2659989153397,12.5917353341055,12.6520353291752,589038.190781426,0.0,1.0
2009-03-05,22.28,23.58,22.05,23.05,320400,12.2134899104863,12.9261262158558,12.0874081026132,12.6355898759744,584477.659728608,0.0,1.0
2009-03-06,21.54,22.48,20.12,22.47,469300,11.807835398199,12.3231262651585,11.0294172800262,12.3176444474249,856102.889234198,0.0,1.0
2009-03-09,21.14,22.04,20.65,20.89,367900,11.5885626888546,12.0819262848796,11.3199536199076,11.4515172455143,671127.749732069,0.0,1.0
2009-03-10,22.77,23.0,21.5,21.64,425400,12.4820989794332,12.6081807873063,11.7859081272646,11.8626535755351,776019.963946789,0.0,1.0
2009-03-11,23.32,24.01,22.04,22.88,423400,12.7835989547819,13.161844378401,12.0819262848796,12.542398974503,772371.539104533,0.0,1.0
2009-03-12,26.15,26.42,22.57,23.12,414700,14.3349533733939,14.4829624522014,12.372462624761,12.6739626001096,756500.891040744,0.0,1.0
2009-03-13,26.11,26.42,25.35,26.18,329400,14.3130261024594,14.4829624522014,13.896407954705,14.3513988265947,600895.571518741,0.0,1.0
2009-03-16,24.63,26.32,24.5,26.32,397900,13.501717077885,14.4281442748653,13.430453447348,14.4281442748653,725854.122365833,0.0,1.0
2009-03-17,26.55,26.57,23.64,24.63,268100,14.5542260827384,14.5651897182056,12.9590171222574,13.501717077885,489071.350103744,0.0,1.0
2009-03-18,27.73,27.84,25.13,25.9,336000,15.4861350974523,15.5475658533383,14.0341354128733,14.4641507040755,601653.023260325,0.52,1.0
2009-03-19,26.33,28.43,26.25,28.08,303500,14.7042891134482,15.8770580894543,14.6596122000765,15.6815965934533,543457.418331871,0.0,1.0
2009-03-20,24.04,26.55,24.0,26.37,558500,13.4254124681844,14.8271506252203,13.4030740114986,14.726627570134,1000069.08777051,0.0,1.0
2009-03-23,27.87,27.94,24.07,24.07,292400,15.5643196958527,15.6034119950529,13.4421663106988,13.4421663106988,523581.380956307,0.0,1.0
2009-03-24,25.47,27.75,25.44,27.38,464300,14.2240122947028,15.4973043257952,14.2072584521885,15.2906736014513,831391.365177886,0.0,1.0
2009-03-25,26.32,26.8,24.32,25.63,332400,14.6987044992768,14.9667659795067,13.5817816649852,14.3133661214462,595206.740868248,0.0,1.0
2009-03-26,28.19,28.45,25.7,26.78,488100,15.7430273493393,15.8882273177972,14.3524584206464,14.9555967511638,874008.454325493,0.0,1.0
2009-03-27,27.65,28.609,27.02,27.47,390300,15.4414581840806,15.9770226831234,15.0896274912788,15.3409351289944,698884.44934079,0.0,1.0
2009-03-30,26.45,27.11,25.91,26.61,290800,14.7713044835057,15.1398890188219,14.469735318247,14.860658310249,520716.366559829,0.0,1.0
2009-03-31,28.07,29.09,26.31,26.9,357800,15.6760119792819,16.2456426247705,14.6931198851053,15.0226121212213,640688.844412332,0.0,1.0
2009-04-01,27.7,28.77,26.92,27.55,340100,15.4693812549379,16.0669349712839,15.0337813495642,15.3856120423661,608994.6226513,0.0,1.0
2009-04-02,29.28,30.18,27.74,28.35,393900,16.3517502940282,16.8543655694594,15.4917197116237,15.8323811760827,705330.731732865,0.0,1.0
2009-04-03,31.49,31.53,28.07,29.15,331800,17.5859500259204,17.6082884826062,15.6760119792819,16.2791503097993,594132.360469571,0.0,1.0
2009-04-06,31.24,31.64,29.88,31.03,311000,17.446334671634,17.6697192384923,16.6868271443157,17.3290577740333,556887.173315359,0.0,1.0
2009-04-07,29.44,30.85,29.17,30.64,298000,16.4411041207716,17.2285347189471,16.2903195381422,17.1112578213465,533608.931343978,0.0,1.0
2009-04-08,29.82,30.7,28.93,29.61,253000,16.653319459287,17.1447655063752,16.1562887980272,16.5360425616863,453030.401443041,0.0,1.0
2009-04-09,32.19,32.19,30.22,30.72,503900,17.9768730179224,17.9768730179224,16.8767040261453,17.1559347347182,902300.47149071,0.0,1.0
2009-04-13,31.62,32.72,30.73,31.75,295900,17.6585500101494,18.2728575690097,17.1615193488896,17.7311499943783,529848.5999486,0.0,1.0
2009-04-14,30.14,31.75,29.87,31.1,407900,16.8320271127736,17.7311499943783,16.6812425301442,17.3681500732336,730399.607702044,0.0,1.0
2009-04-15,32.91,33.0,29.47,29.99,240400,18.3789652382674,18.4292267658105,16.4578579632859,16.7482579002017,430468.41307078,0.0,1.0
2009-04-16,35.42,36.04,31.23,32.91,460000,19.7807033953033,20.1269494739337,17.4407500574625,18.3789652382674,823691.638987349,0.0,1.0
2009-04-17,36.26,37.05,34.9,35.54,485400,20.2498109857057,20.6909955052509,19.4903034583875,19.8477187653608,869173.742531435,0.0,1.0
2009-04-20,33.87,35.53,33.5,35.33,458500,18.9150881987273,19.8421341511893,18.7084574743834,19.7304418677602,821005.687990654,0.0,1.0
2009-04-21,35.16,35.6899,32.99,33.48,335300,19.6355034268454,19.9314321317909,18.4236421516391,18.6972882460405,600399.579461866,0.0,1.0
2009-04-22,34.35,35.64,33.69,34.43,339600,19.1831496789573,19.9035649070754,18.8145651436411,19.227826592329,608099.3056524,0.0,1.0
2009-04-23,34.22,34.6,33.03,34.35,291000,19.1105496947284,19.3227650332438,18.4459806083249,19.1831496789573,521074.493359388,0.0,1.0
2009-04-24,35.89,36.87,33.74,34.44,469900,20.0431802613618,20.5904724501647,18.8424882144984,19.2334112065004,841418.915565556,0.0,1.0
2009-04-27,32.57,34.37,31.93,34.03,489700,18.1890883564378,19.1943189073002,17.8316730494645,19.0044420254707,876873.46872197,0.0,1.0
2009-04-28,32.09,33.4,31.73,32.3,523300,17.9210268762079,18.6526113326688,17.7199807660354,18.0383037738085,937038.771047998,0.0,1.0
2009-04-29,34.84,35.01,32.29,32.51,485900,19.4567957733587,19.5517342142735,18.032719159637,18.1555806714091,870069.059530335,0.0,1.0
2009-04-30,33.61,35.26,33.26,35.26,276700,18.7698882302694,19.69134956856,18.5744267342684,19.69134956856,495468.42719087,0.0,1.0
2009-05-01,32.01,33.77,31.59,33.53,215200,17.8763499628362,18.8592420570128,17.641796167635,18.7252113168978,385344.436326256,0.0,1.0
2009-05-04,34.45,34.49,32.27,32.71,209800,19.2389958206719,19.2613342773577,18.0215499312941,18.2672729548382,375675.012738143,0.0,1.0
2009-05-05,32.37,34.09,32.07,34.09,254600,18.0773960730087,19.0379497104994,17.9098576478649,19.0379497104994,455895.41583952,0.0,1.0
2009-05-06,32.68,33.33,32.24,32.64,348000,18.2505191123239,18.6135190334686,18.0047960887797,18.228180655638,623140.631233907,0.0,1.0
2009-05-07,31.24,33.12,30.86,33.11,272600,17.446334671634,18.496242135868,17.2341193331186,18.4906575216966,488126.827799894,0.0,1.0
2009-05-08,33.77,33.9,30.65,31.64,410500,18.8592420570128,18.9318420412417,17.1168424355179,17.6697192384923,735055.256096318,0.0,1.0
2009-05-11,32.39,33.7,32.19,32.89,158500,18.0885653013516,18.8201497578126,17.9768730179224,18.3677960099245,283815.488651076,0.0,1.0
2009-05-12,32.93,33.65,31.69,32.79,264100,18.3901344666103,18.7922266869553,17.6976423093496,18.3119498682099,472906.438818607,0.0,1.0
2009-05-13,32.59,33.39,31.94,32.22,466600,18.2002575847808,18.6470267184974,17.837257663636,17.9936268604368,835509.823372818,0.0,1.0
2009-05-14,33.56,34.35,32.35,32.93,410900,18.7419651594122,19.1831496789573,18.0662268446658,18.3901344666103,735771.509695437,0.0,1.0
2009-05-15,32.42,34.21,32.29,33.47,536800,18.105319143866,19.1049650805569,18.032719159637,18.691703631869,961212.330018279,0.0,1.0
2009-05-18,34.27,34.42,32.29,33.01,265500,19.1384727655857,19.2222419781575,18.032719159637,18.434811379982,475413.326415523,0.0,1.0
2009-05-19,33.52,34.22,33.03,33.54,327900,18.7196267027263,19.1105496947284,18.4459806083249,18.7307959310692,587148.887878157,0.0,1.0
2009-05-20,33.0,34.3,32.6,32.62,587000,18.4292267658105,19.1552266081,18.2058421989522,18.2170114272951,1051102.15670777,0.0,1.0
2009-05-21,32.95,33.2,32.1,32.41,276000,18.4013036949532,18.5409190492397,17.9266114903793,18.0997345296945,494214.983392411,0.0,1.0
2009-05-22,32.69,33.39,32.59,33.29,289600,18.2561037264953,18.6470267184974,18.2002575847808,18.5911805767828,518567.605762471,0.0,1.0
2009-05-26,34.45,34.56,32.48,32.48,382800,19.2389958206719,19.3004265765579,18.1388268288947,18.1388268288947,685454.694357299,0.0,1.0
2009-05-27,33.91,34.64,33.55,34.27,518600,18.9374266554132,19.3451034899296,18.7363805452407,19.1384727655857,928622.791258345,0.0,1.0
2009-05-28,33.9,34.69,32.97,34.35,281400,18.9318420412417,19.3730265607869,18.4124729232961,19.1831496789573,503884.406980523,0.0,1.0
2009-05-29,34.11,34.28,33.27,34.19,299800,19.0491189388423,19.1440573797571,18.5800113484399,19.093795852214,536832.072540017,0.0,1.0
2009-06-01,34.55,35.78,33.92,34.82,274600,19.2948419623865,19.9817495054758,18.9430112695846,19.4456265450158,491708.095795491,0.0,1.0
2009-06-02,34.32,34.7,33.96,34.3,420700,19.1663958364429,19.3786111749583,18.9653497262705,19.1552266081,753319.722873867,0.0,1.0
2009-06-03,34.39,34.56,33.87,34.01,297700,19.2054881356431,19.3004265765579,18.9150881987273,18.9932727971277,533071.74114464,0.0,1.0
2009-06-04,34.36,35.18,33.97,34.72,319000,19.1887342931288,19.6466726551883,18.9709343404419,19.3897804033012,571212.245297748,0.0,1.0
2009-06-05,33.46,34.725,33.19,34.715,523700,18.6861190176976,19.392572710387,18.5353344350682,19.3869880962155,937755.024647118,0.0,1.0
2009-06-08,34.28,34.72,33.33,33.42,362600,19.1440573797571,19.3897804033012,18.6135190334686,18.6637805610117,649283.887601768,0.0,1.0
2009-06-09,34.17,34.58,33.63,34.39,235800,19.0826266238711,19.3115958049008,18.7810574586124,19.2054881356431,422231.496680906,0.0,1.0
2009-06-10,33.44,34.7,32.27,34.62,298900,18.6749497893547,19.3786111749583,18.0215499312941,19.3339342615867,535220.501941996,0.0,1.0
2009-06-11,32.61,34.28,32.5,33.68,332000,18.2114268131237,19.1440573797571,18.1499960572376,18.8089805294696,594490.48726913,0.0,1.0
2009-06-12,33.19,33.688,32.31,33.05,413400,18.5353344350682,18.8134482208068,18.0438883879799,18.4571498366678,740248.094689936,0.0,1.0
2009-06-15,32.16,32.96,31.74,32.67,444200,17.9601191754081,18.4068883091247,17.7255653802068,18.2449344981524,795399.621822131,0.0,1.0
2009-06-16,32.43,32.97,31.92,32.56,309700,18.1109037580374,18.4124729232961,17.8260884352931,18.1835037422664,554559.349118223,0.0,1.0
2009-06-17,32.06,32.56,31.65,32.03,382500,18.1946729706093,18.4784326863081,17.9619900037363,18.1776473876674,673985.733066426,0.52,1.0
2009-06-18,32.7,32.96,31.63,32.15,224100,18.5578854067038,18.7054404588672,17.9506396151083,18.2457497194351,394876.347137742,0.0,1.0
2009-06-19,33.23,33.51,33.01,33.21,405200,18.8586707053446,19.0175761461359,18.7338164304371,18.8473203167166,713984.363499387,0.0,1.0
2009-06-22,31.83,33.41,31.77,32.98,390600,18.0641435013878,18.9608242029962,18.030092335504,18.7167908474952,688258.372119599,0.0,1.0
2009-06-23,31.96,32.87,31.68,32.25,283900,18.1379210274695,18.6543637100414,17.9790155866782,18.3025016625749,500247.188542637,0.0,1.0
2009-06-24,32.85,33.45,32.14,32.38,297600,18.6430133214135,18.9835249802521,18.2400745251211,18.3762791886566,524387.33113874,0.0,1.0
2009-06-25,32.72,32.8,31.95,32.45,223800,18.5692357953318,18.6146373498436,18.1322458331556,18.4160055488544,394347.730876512,0.0,1.0
2009-06-26,33.14,33.46,32.24,32.4,385900,18.8075939565188,18.989200174566,18.2968264682609,18.3876295772845,679976.717360349,0.0,1.0
2009-06-29,33.08,33.23,32.27,32.98,95600,18.7735427906349,18.8586707053446,18.3138520512028,18.7167908474952,168452.381911504,0.0,1.0
2009-06-30,33.02,33.51,32.8,33.01,138400,18.7394916247511,19.0175761461359,18.6146373498436,18.7338164304371,243868.30184678,0.0,1.0
2009-07-01,33.63,33.92,32.68,33.08,162500,19.0856784779036,19.250259113009,18.5465350180759,18.7735427906349,286333.808165476,0.0,1.0
2009-07-02,32.1,33.25,31.85,32.94,155900,18.2173737478652,18.8700210939725,18.0754938900158,18.6940900702392,274704.250418447,0.0,1.0
2009-07-06,33.48,33.5999,31.56,31.75,250000,19.000550563194,19.0685961430186,17.9109132549105,18.018741946876,440513.551023808,0.0,1.0
2009-07-07,32.27,33.7,32.22,33.45,319900,18.3138520512028,19.1254048381015,18.2854760796329,18.9835249802521,563681.139890065,0.0,1.0
2009-07-08,32.74,32.84,32.15,32.4,278400,18.5805861839597,18.6373381270995,18.2457497194351,18.3876295772845,490555.890420113,0.0,1.0
2009-07-09,32.75,33.46,32.46,33.02,278100,18.5862613782737,18.989200174566,18.4216807431684,18.7394916247511,490027.274158884,0.0,1.0
2009-07-10,32.59,32.92,31.95,32.59,126200,18.4954582692501,18.6827396816113,18.1322458331556,18.4954582692501,222371.240556818,0.0,1.0
2009-07-13,34.0,34.13,32.41,32.81,221100,19.2956606675208,19.3694381936025,18.3933047715985,18.6203125441575,389590.184525455,0.0,1.0
2009-07-14,34.44,34.59,33.51,33.9,113300,19.5453692173358,19.6304971320454,19.0175761461359,19.238908724381,199640.741323989,0.0,1.0
2009-07-15,35.2,35.45,34.26,34.52,289800,19.976683985198,20.1185638430474,19.4432157196842,19.5907707718476,510643.308346798,0.0,1.0
2009-07-16,35.32,35.48,34.31,34.75,199700,20.0447863169657,20.1355894259893,19.4715916912541,19.721300241069,351882.224557818,0.0,1.0
2009-07-17,34.8,35.58,34.55,35.31,125100,19.7496762126389,20.1923413691291,19.6077963547895,20.0391111226517,220432.980932314,0.0,1.0
2009-07-20,35.2,35.41,34.57,35.0,108700,19.976683985198,20.0958630657915,19.6191467434174,19.8631800989184,191535.291985152,0.0,1.0
2009-07-21,35.01,35.25,34.49,35.25,197400,19.8688552932324,20.0050599567679,19.5737451889056,20.0050599567679,347829.499888399,0.0,1.0
2009-07-22,35.39,35.86,34.63,34.63,108300,20.0845126771635,20.3512468099204,19.6531979093013,19.6531979093013,190830.470303514,0.0,1.0
2009-07-23,35.85,36.18,34.895,35.19,288500,20.3455716156065,20.5328530279677,19.8035905586217,19.971008790884,508352.637881474,0.0,1.0
2009-07-24,35.9,36.09,35.35,35.55,153700,20.3739475871763,20.4817762791419,20.0618118999076,20.1753157861872,270827.731169438,0.0,1.0
2009-07-27,36.34,36.485,35.52,36.01,147900,20.6236561369913,20.705946454544,20.1582902032452,20.4363747246301,260607.816785685,0.0,1.0
2009-07-28,36.69,36.8,35.76,35.93,214500,20.8222879379805,20.8847150754343,20.2944948667807,20.3909731701183,377960.626778427,0.0,1.0
2009-07-29,36.06,36.64,35.725,36.28,85500,20.4647506962,20.7939119664106,20.2746316866818,20.5896049711075,150655.634450142,0.0,1.0
2009-07-30,35.8,36.96,35.71,36.49,288500,20.3171956440366,20.9755181844579,20.2661188952108,20.708784051701,508352.637881474,0.0,1.0
2009-07-31,34.72,35.15,34.1,34.31,289500,19.7042746581271,19.9483080136281,19.3524126106605,19.4715916912541,510114.69208557,0.0,1.0
2009-08-03,34.98,35.29,34.66,35.2,279800,19.8518297102905,20.0277607340238,19.6702234922432,19.976683985198,493022.766305846,0.0,1.0
2009-08-04,36.45,36.79,34.67,34.79,465900,20.6860832744451,20.8790398811203,19.6758986865572,19.7440010183249,820941.053687967,0.0,1.0
2009-08-05,37.08,37.12,35.5,36.29,201400,21.0436205162256,21.0663212934815,20.1469398146173,20.5952801654214,354877.71670478,0.0,1.0
2009-08-06,36.27,37.65,35.79,37.16,629400,20.5839297767935,21.3671065921223,20.3115204497226,21.0890220707374,1109036.91605754,0.0,1.0
2009-08-07,36.74,37.32,36.02,36.95,416500,20.8506639095504,21.179825179761,20.4420499189441,20.9698429901439,733895.576005664,0.0,1.0
2009-08-10,35.69,36.57,35.48,36.49,213400,20.2547685065828,20.7541856062128,20.1355894259893,20.708784051701,376022.367153923,0.0,1.0
2009-08-11,35.51,35.79,34.63,35.3,138900,20.1526150089313,20.3115204497226,19.6531979093013,20.0334359283377,244749.328948827,0.0,1.0
2009-08-12,36.49,36.96,35.63,35.63,295100,20.708784051701,20.9755181844579,20.220717340699,20.220717340699,519982.195628502,0.0,1.0
2009-08-13,36.31,36.86,35.69,36.39,184500,20.6066305540494,20.9187662413181,20.2547685065828,20.6520321085612,325099.00065557,0.0,1.0
2009-08-14,36.32,36.33,35.3,36.14,235500,20.6123057483634,20.6179809426773,20.0334359283377,20.5101522507118,414963.765064427,0.0,1.0
2009-08-17,35.42,35.85,34.95,35.34,336700,20.1015382601055,20.3455716156065,19.8348041273486,20.0561367055937,593283.650518864,0.0,1.0
2009-08-18,35.72,36.13,35.15,35.47,173900,20.2717940895248,20.5044770563978,19.9483080136281,20.1299142316754,306421.22609216,0.0,1.0
2009-08-19,36.28,36.63,35.31,35.5,368600,20.5896049711075,20.7882367720966,20.0391111226517,20.1469398146173,649493.179629501,0.0,1.0
2009-08-20,37.56,37.58,35.91,36.07,210800,21.3160298432965,21.3273802319244,20.3796227814903,20.470425890514,371441.026223275,0.0,1.0
2009-08-21,38.5,38.83,37.69,37.97,325800,21.8494981088103,22.0367795211715,21.3898073693782,21.5487128101695,574077.259694226,0.0,1.0
2009-08-24,38.56,38.95,38.16,38.72,292500,21.8835492746942,22.1048818529392,21.6565415021351,21.9743523837178,515400.854697854,0.0,1.0
2009-08-25,38.61,39.25,38.5,38.68,131100,21.911925246264,22.2751376823585,21.8494981088103,21.9516516064619,231005.306156885,0.0,1.0
2009-08-26,39.01,39.01,38.2,38.45,125800,22.1389330188231,22.1389330188231,21.679242279391,21.8211221372404,221666.41887518,0.0,1.0
2009-08-27,38.53,39.26,37.83,39.16,259900,21.8665236917522,22.2808128766725,21.4692600897739,22.2240609335328,457957.887644351,0.0,1.0
2009-08-28,38.09,39.07,37.69,38.96,261300,21.6168151419372,22.172984184707,21.3898073693782,22.1105570472532,460424.763530085,0.0,1.0
2009-08-31,37.64,38.26,37.4108,37.66,192000,21.3614313978083,21.7132934452749,21.2313559441319,21.3727817864362,338314.407186284,0.0,1.0
2009-09-01,36.19,37.97,36.12,37.48,194600,20.5385282222817,21.5487128101695,20.4988018620838,21.2706282887847,342895.748116932,0.0,1.0
2009-09-02,35.44,36.61,35.35,36.15,209300,20.1128886487334,20.7768863834687,20.0618118999076,20.5158274450258,368797.944917132,0.0,1.0
2009-09-03,35.99,36.07,35.15,35.82,83200,20.4250243360021,20.470425890514,19.9483080136281,20.3285460326645,146602.909780724,0.0,1.0
2009-09-04,36.3,36.51,35.28,35.84,110400,20.6009553597354,20.7201344403289,20.0220855397098,20.3398964212925,194530.784132114,0.0,1.0
2009-09-08,37.52,37.52,36.52,36.78,118400,21.2933290660406,21.2933290660406,20.7258096346429,20.8733646868063,208627.217764875,0.0,1.0
2009-09-09,37.86,38.33,37.12,37.31,90100,21.4862856727158,21.7530198054727,21.0663212934815,21.1741499854471,158761.08378898,0.0,1.0
2009-09-10,38.44,38.49,37.35,37.93,85000,21.8154469429264,21.8438229144963,21.196850762703,21.5260120329136,149774.607348095,0.0,1.0
2009-09-11,38.24,39.07,38.01,38.62,106500,21.7019430566469,22.172984184707,21.5714135874254,21.917600440578,187658.772736142,0.0,1.0
2009-09-14,39.55,39.58,38.02,38.03,101300,22.4453935117778,22.4624190947198,21.5770887817394,21.5827639760534,178496.090874847,0.0,1.0
2009-09-15,40.17,40.92,39.55,39.55,193300,22.7972555592444,23.2228951327927,22.4453935117778,22.4453935117778,340605.077651608,0.0,1.0
2009-09-16,40.59,40.73,39.55,39.8,117400,23.3307238247582,23.4111944169106,22.7329422830546,22.8766397690411,204248.528069377,0.52,1.0
2009-09-17,40.24,41.86,39.6,40.64,137200,23.1295473443772,24.0607070535693,22.7616817802519,23.3594633219555,238695.894813616,0.0,1.0
2009-09-18,39.86,40.82,39.4,40.41,877900,22.9111271656778,23.4629255118657,22.6467237914628,23.227261634848,1527340.56892765,0.0,1.0
2009-09-21,39.06,39.97,38.89,39.55,417500,22.4512952105212,22.9743540595118,22.3535809200504,22.7329422830546,726352.303824231,0.0,1.0
2009-09-22,40.31,40.43,39.26,39.58,223800,23.1697826404534,23.2387574337269,22.5662531993104,22.750185981373,389359.630169732,0.0,1.0
2009-09-23,39.35,40.53,39.16,40.45,369700,22.6179842942655,23.2962364281215,22.5087742049158,23.2502532326058,643191.489158845,0.0,1.0
2009-09-24,38.2,39.89,37.87,39.66,792100,21.9569758587279,22.9283708639962,21.7672951772258,22.7961691768887,1378068.64636927,0.0,1.0
2009-09-25,38.34,38.71,37.88,38.0,236000,22.0374464508803,22.2501187301402,21.7730430766652,21.8420178699387,410584.775335373,0.0,1.0
2009-09-28,39.24,39.29,38.06,38.51,263000,22.5547574004314,22.5834968976287,21.8765052665754,22.135160741351,457558.457259337,0.0,1.0
2009-09-29,38.72,39.66,38.63,39.16,409000,22.2558666295796,22.7961691768887,22.2041355346245,22.5087742049158,711564.29284817,0.0,1.0
2009-09-30,38.22,38.98,37.64,38.94,551500,21.9684716576068,22.4053120150055,21.6350934901182,22.3823204172477,959480.947446857,0.0,1.0
2009-10-01,37.11,38.14,37.03,38.0,470500,21.330454819827,21.9224884620911,21.2844716243113,21.8420178699387,818559.901674971,0.0,1.0
2009-10-02,36.6,37.59,36.4,36.58,306900,21.0373119484146,21.6063539929209,20.9223539596255,21.0258161495357,533934.184535705,0.0,1.0
2009-10-05,37.51,37.57,36.48,36.48,180000,21.5603707974053,21.594858194042,20.9683371551412,20.9683371551412,313157.879493081,0.0,1.0
2009-10-06,37.3,38.22,36.74,37.69,171800,21.4396649091767,21.9684716576068,21.1177825405671,21.6638329873155,298891.798316174,0.0,1.0
2009-10-07,37.21,37.43,36.81,37.04,76300,21.3879338142216,21.5143876018896,21.1580178366433,21.2902195237508,132744.145585123,0.0,1.0
2009-10-08,37.88,38.1,37.34,37.61,246800,21.7730430766652,21.8994968643333,21.4626565069345,21.6178497917999,429374.248104959,0.0,1.0
2009-10-09,38.0,38.07,37.38,37.74,153100,21.8420178699387,21.8822531660149,21.4856481046923,21.6925724845128,266358.174168838,0.0,1.0
2009-10-12,37.83,38.47,37.69,38.24,87700,21.7443035794679,22.1121691435932,21.6638329873155,21.9799674564857,152577.477953018,0.0,1.0
2009-10-13,37.62,38.1,37.26,37.81,123200,21.6235976912393,21.8994968643333,21.4166733114188,21.732807780589,214339.170853043,0.0,1.0
2009-10-14,38.57,38.73,38.0,38.14,250200,22.1696481379878,22.2616145290191,21.8420178699387,21.9224884620911,435289.452495383,0.0,1.0
2009-10-15,38.11,38.35,37.93,38.26,125900,21.9052447637727,22.0431943503197,21.8017825738625,21.9914632553646,219036.539045439,0.0,1.0
2009-10-16,37.72,38.13,37.1,37.8,209700,21.6810766856339,21.9167405626517,21.3247069203875,21.7270598811496,364828.92960944,0.0,1.0
2009-10-19,38.09,38.4,37.61,37.99,167600,21.8937489648938,22.071933847517,21.6178497917999,21.8362699704992,291584.781128003,0.0,1.0
2009-10-20,37.33,38.06,37.23,38.06,152000,21.456908607495,21.8765052665754,21.3994296131005,21.8765052665754,264444.431571936,0.0,1.0
2009-10-21,36.82,38.15,36.71,37.32,212900,21.1637657360827,21.9282363615306,21.1005388422487,21.4511607080556,370396.180800428,0.0,1.0
2009-10-22,37.8,37.99,36.15,36.79,345300,21.7270598811496,21.8362699704992,20.7786564736391,21.1465220377643,600741.19882756,0.0,1.0
2009-10-23,37.32,38.16,37.25,38.09,312900,21.4511607080556,21.93398426097,21.4109254119794,21.8937489648938,544372.780518807,0.0,1.0
2009-10-26,37.21,37.79,37.06,37.55,345600,21.3879338142216,21.7213119817101,21.3017153226297,21.5833623951631,601263.128626716,0.0,1.0
2009-10-27,36.81,37.55,36.49,37.38,233200,21.1580178366433,21.5833623951631,20.9740850545806,21.4856481046923,405713.430543258,0.0,1.0
2009-10-28,35.45,37.5,35.34,36.63,283100,20.376303512877,21.5546228979658,20.313076619043,21.054555646733,492527.753802731,0.0,1.0
2009-10-29,37.01,37.48,35.75,36.37,330100,21.2729758254324,21.5431270990869,20.5487404960608,20.9051102613071,574296.755670368,0.0,1.0
2009-10-30,36.81,37.4,36.45,36.8,535900,21.1580178366433,21.4971439035712,20.9510934568228,21.1522699372038,932340.59789079,0.0,1.0
2009-11-02,37.25,38.37,36.52,37.69,383800,21.4109254119794,22.0546901491986,20.991328752899,21.6638329873155,667722.189719137,0.0,1.0
2009-11-03,38.12,38.17,36.64,36.78,342800,21.9109926632122,21.9397321604095,21.0603035461725,21.1407741383249,596391.783834602,0.0,1.0
2009-11-04,37.26,38.49,37.14,38.43,425200,21.4166733114188,22.1236649424721,21.3476985181454,22.0891775458354,739748.502002548,0.0,1.0
2009-11-05,38.28,38.33,37.25,37.84,205700,22.0029590542435,22.0316985514408,21.4109254119794,21.7500514789074,357869.865620705,0.0,1.0
2009-11-06,37.4,38.28,36.93,37.85,227700,21.4971439035712,22.0029590542435,21.2269926299167,21.7557993783468,396144.717558749,0.0,1.0
2009-11-09,38.66,38.76,37.69,37.69,224700,22.2213792329429,22.2788582273375,21.6638329873155,21.6638329873155,390925.419567197,0.0,1.0
2009-11-10,38.14,38.67,37.7,38.46,236700,21.9224884620911,22.2271271323824,21.669580886755,22.1064212441538,411802.611533403,0.0,1.0
2009-11-11,38.5,38.61,37.78,38.46,338000,22.1294128419116,22.1926397357456,21.7155640822706,22.1064212441538,588040.907048119,0.0,1.0
2009-11-12,37.58,38.72,37.36,38.29,243200,21.6006060934815,22.2558666295796,21.4741523058134,22.008706953683,423111.090515097,0.0,1.0
2009-11-13,37.85,38.32,37.31,37.78,196700,21.7557993783468,22.0259506520013,21.4454128086161,21.7155640822706,342211.971646052,0.0,1.0
2009-11-16,38.55,38.7563,37.94,38.34,497500,22.1581523391089,22.2767315045449,21.807530473302,22.0374464508803,865533.583598933,0.0,1.0
2009-11-17,37.81,38.65,37.72,38.27,319400,21.732807780589,22.2156313335034,21.6810766856339,21.9972111548041,555681.259500502,0.0,1.0
2009-11-18,38.4,38.52,37.54,37.93,250900,22.071933847517,22.1409086407905,21.5776144957237,21.8017825738625,436507.288693412,0.0,1.0
2009-11-19,37.44,37.9,36.88,37.76,245600,21.5201355013291,21.7845388755441,21.1982531327195,21.7040682833917,427286.528908338,0.0,1.0
2009-11-20,37.17,37.45,36.95,37.22,199000,21.3649422164637,21.5258834007685,21.2384884287957,21.393681713661,346213.433439574,0.0,1.0
2009-11-23,37.9,38.2,37.6,37.77,215900,21.7845388755441,21.9569758587279,21.6121018923604,21.7098161828312,375615.47879198,0.0,1.0
2009-11-24,37.28,38.03,37.0,37.82,134400,21.4281691102978,21.8592615682571,21.2672279259929,21.7385556800285,233824.550021501,0.0,1.0
2009-11-25,37.13,37.62,37.08,37.58,57500,21.3419506187059,21.6235976912393,21.3132111215086,21.6006060934815,100036.544838068,0.0,1.0
2009-11-27,36.12,36.65,35.82,35.82,91900,20.7614127753207,21.0660514456119,20.588975792137,20.588975792137,159884.49514119,0.0,1.0
2009-11-30,37.92,38.11,35.82,36.15,355600,21.796034674423,21.9052447637727,20.588975792137,20.7786564736391,618660.788598556,0.0,1.0
2009-12-01,38.36,38.66,37.57,38.22,325100,22.0489422497592,22.2213792329429,21.594858194042,21.9684716576068,565597.925684448,0.0,1.0
2009-12-02,39.2,39.45,38.29,38.32,185300,22.5317658026736,22.6754632886601,22.008706953683,22.0259506520013,322378.639278156,0.0,1.0
2009-12-03,39.39,40.38,39.21,39.49,233500,22.6409758920233,23.2100179365296,22.5375137021131,22.6984548864179,406235.360342414,0.0,1.0
2009-12-04,40.54,40.89,39.76,40.27,210400,23.3019843275609,23.5031608079419,22.8536481712832,23.1467910426956,366046.765807469,0.0,1.0
2009-12-07,40.0,40.84,39.66,40.33,221000,22.9915977578302,23.4744213107446,22.7961691768887,23.1812784393323,384488.285377617,0.0,1.0
2009-12-08,39.99,40.55,39.45,39.84,130200,22.9858498583908,23.3077322270004,22.6754632886601,22.8996313667989,226517.532833329,0.0,1.0
2009-12-09,39.34,40.17,39.24,40.17,138600,22.612236394826,23.089312048301,22.5547574004314,23.089312048301,241131.567209673,0.0,1.0
2009-12-10,39.14,39.64,38.79,39.63,114900,22.4972784060369,22.7846733780097,22.2961019256559,22.7789254785703,199899.113076417,0.0,1.0
2009-12-11,39.49,39.61,38.64,39.5,120800,22.6984548864179,22.7674296796914,22.209883434064,22.7042027858573,210163.732459801,0.0,1.0
2009-12-14,39.54,39.69,39.16,39.65,391600,22.7271943836152,22.813412875207,22.5087742049158,22.7904212774492,681292.36449717,0.0,1.0
2009-12-15,39.18,39.53,39.04,39.53,210400,22.5202700037947,22.7214464841757,22.4397994116423,22.7214464841757,366046.765807469,0.0,1.0
2009-12-16,38.37,38.93,38.14,38.83,254900,22.3535809200504,22.6798255203952,22.2195876020517,22.6215675560479,437536.743440833,0.52,1.0
2009-12-17,38.25,38.37,37.95,38.17,195700,22.2836713628337,22.3535809200504,22.1088974697919,22.2370649913559,335919.735941039,0.0,1.0
2009-12-18,38.38,38.54,37.67,38.44,443500,22.3594067164852,22.4526194594408,21.9457751696195,22.3943614950935,761269.304495916,0.0,1.0
2009-12-21,38.5,38.65,38.23,38.5,222600,22.4293162737019,22.5167032202228,22.2720197699642,22.4293162737019,382093.680227263,0.0,1.0
2009-12-22,38.26,38.76,38.18,38.6,171400,22.2894971592684,22.5807869810048,22.2428907877906,22.4875742380492,294208.700767983,0.0,1.0
2009-12-23,38.34,38.5,38.14,38.4,192000,22.3361035307462,22.4293162737019,22.2195876020517,22.3710583093546,329568.672972303,0.0,1.0
2009-12-24,38.36,38.65,38.12,38.58,124300,22.3477551236157,22.5167032202228,22.2079360091822,22.4759226451797,213361.385679465,0.0,1.0
2009-12-28,38.72,39.13,38.47,38.59,123100,22.5574837952659,22.7963414490897,22.4118388843977,22.4817484416144,211301.581473388,0.0,1.0
2009-12-29,38.58,39.1,38.52,38.72,150300,22.4759226451797,22.7788640597856,22.4409678665713,22.5574837952659,257990.476811131,0.0,1.0
2009-12-30,38.74,38.93,38.29,38.55,200300,22.5691353881354,22.6798255203952,22.3069745485726,22.4584452558755,343815.652064334,0.0,1.0
2009-12-31,38.28,39.02,38.25,38.84,156100,22.3011487521379,22.7322576883077,22.2836713628337,22.6273933524826,267946.197140502,0.0,1.0
2010-01-04,38.22,38.8,37.97,38.6,203300,22.2661939735295,22.6040901667437,22.1205490626613,22.4875742380492,348965.162579527,0.0,1.0
2010-01-05,37.39,38.28,36.76,38.04,417000,21.7826528694471,22.3011487521379,21.4156276940593,22.1613296377044,715781.96161172,0.0,1.0
2010-01-06,37.33,37.46,37.0,37.36,530500,21.7476980908387,21.8234334444902,21.5554468084927,21.7651754801429,910605.109436494,0.0,1.0
2010-01-07,37.45,37.79,36.72,37.23,265800,21.8176076480555,22.0156847268362,21.3923245083203,21.6894401264915,456246.631646031,0.0,1.0
2010-01-08,37.37,37.51,37.05,37.27,259900,21.7710012765776,21.8525624266638,21.5845757906664,21.7127433122304,446119.260966154,0.0,1.0
2010-01-11,37.45,37.71,37.13,37.71,287300,21.8176076480555,21.9690783553584,21.6311821621442,21.9690783553584,493151.457004908,0.0,1.0
2010-01-12,36.93,37.37,36.59,37.04,198800,21.5146662334496,21.7710012765776,21.3165891546689,21.5787499942316,341240.896806739,0.0,1.0
2010-01-13,37.31,37.4,36.867,37.05,537600,21.7360464979693,21.7884786658818,21.4779637159108,21.5845757906664,922792.284322446,0.0,1.0
2010-01-14,38.18,38.73,37.25,37.28,424700,22.2428907877906,22.5633095917006,21.7010917193609,21.7185691086651,728999.038600713,0.0,1.0
2010-01-15,38.53,38.67,38.14,38.25,235600,22.4467936630061,22.5283548130923,22.2195876020517,22.2836713628337,404408.225793096,0.0,1.0
2010-01-19,38.94,39.14,38.43,38.66,290300,22.6856513168299,22.8021672455245,22.3885356986588,22.5225290166575,498300.967520101,0.0,1.0
2010-01-20,38.6,38.86,38.29,38.48,420300,22.4875742380492,22.6390449453521,22.3069745485726,22.4176646808324,721446.42317843,0.0,1.0
2010-01-21,38.55,38.99,38.34,38.55,516900,22.4584452558755,22.7147802990036,22.3361035307462,22.4584452558755,887260.661767622,0.0,1.0
2010-01-22,38.0,39.0,37.96,38.59,705700,22.1380264519655,22.7206060954383,22.1147232662266,22.4817484416144,1211336.52352372,0.0,1.0
2010-01-25,38.25,38.5,37.58,38.47,291000,22.2836713628337,22.4293162737019,21.8933430017069,22.4118388843977,499502.519973646,0.0,1.0
2010-01-26,38.32,38.64,37.95,38.22,273600,22.3244519378768,22.5108774237881,22.1088974697919,22.2661939735295,469635.358985531,0.0,1.0
2010-01-27,38.62,38.76,38.0,38.22,367000,22.4992258309186,22.5807869810048,22.1380264519655,22.2661939735295,629956.786358516,0.0,1.0
2010-01-28,38.18,38.82,37.81,38.82,338300,22.2428907877906,22.6157417596132,22.0273363197057,22.6157417596132,580693.135763177,0.0,1.0
2010-01-29,38.26,38.855,37.98,38.45,767300,22.2894971592684,22.6361320471347,22.126374859096,22.4001872915283,1317073.13943567,0.0,1.0
2010-02-01,38.81,38.91,38.38,38.63,198300,22.6099159631784,22.6681739275257,22.3594067164852,22.5050516273533,340382.645054207,0.0,1.0
2010-02-02,38.41,39.0,38.29,38.75,158800,22.3768841057893,22.7206060954383,22.3069745485726,22.5749611845701,272580.756604176,0.0,1.0
2010-02-03,37.61,38.53,37.6,38.16,108500,21.9108203910111,22.4467936630061,21.9049945945764,22.2312391949211,186240.630299452,0.0,1.0
2010-02-04,35.97,37.46,35.84,37.3,236000,20.9553897757158,21.8234334444902,20.8796544220643,21.7302207015346,405094.827195121,0.0,1.0
2010-02-05,36.34,36.63,35.27,36.13,203800,21.1709442438007,21.3398923404078,20.5475840252848,21.0486025186714,349823.414332058,0.0,1.0
2010-02-08,35.8,36.29,35.74,36.23,205800,20.8563512363254,21.1418152616271,20.821396457717,21.1068604830187,353256.421342187,0.0,1.0
2010-02-09,35.54,36.31,35.42,36.3,351700,20.7048805290225,21.1534668544965,20.6349709718057,21.1476410580618,603694.282731035,0.0,1.0
2010-02-10,35.32,35.48,34.56,35.48,343600,20.5767130074585,20.6699257504141,20.1339524784192,20.6699257504141,589790.604340015,0.0,1.0
2010-02-11,33.65,34.8,33.11,34.8,1585500,19.6038050028589,20.2737715928526,19.2892119953836,20.2737715928526,2721516.3072791,0.0,1.0
2010-02-12,34.16,34.35,33.6,34.35,665300,19.90092062103,20.0116107532899,19.5746760206853,20.0116107532899,1141989.78191913,0.0,1.0
2010-02-16,34.83,34.93,34.01,34.37,547400,20.2912489821568,20.3495069465041,19.8135336745091,20.0232623461593,939614.018672075,0.0,1.0
2010-02-17,35.06,35.45,34.88,35.14,169400,20.4252423001555,20.6524483611099,20.3203779643304,20.4718486716334,290775.693757855,0.0,1.0
2010-02-18,35.16,35.55,35.06,35.06,374100,20.4835002645028,20.7107063254572,20.4252423001555,20.4252423001555,642143.961244471,0.0,1.0
2010-02-19,34.95,35.28,34.77,35.16,246100,20.3611585393735,20.5534098217195,20.2562942035484,20.4835002645028,422431.51259627,0.0,1.0
2010-02-22,35.18,35.31,34.78,35.16,249300,20.4951518573723,20.5708872110237,20.2621199999832,20.4835002645028,427924.323812473,0.0,1.0
2010-02-23,35.06,35.57,34.97,35.02,407100,20.4252423001555,20.7223579183267,20.372810132243,20.4019391144166,698788.576911587,0.0,1.0
2010-02-24,35.3,35.32,34.68,35.27,802000,20.565061414589,20.5767130074585,20.2038620356359,20.5475840252848,1376635.81106139,0.0,1.0
2010-02-25,35.75,35.75,34.71,34.86,150800,20.8272222541518,20.8272222541518,20.2213394249401,20.308726371461,258848.728563662,0.0,1.0
2010-02-26,35.9,36.11,35.41,35.82,201900,20.9146092006727,21.036950925802,20.629145175371,20.8680028291948,346562.057672436,0.0,1.0
2010-03-01,36.75,36.78,35.91,35.98,228200,21.4098018976245,21.4272792869287,20.9204349971074,20.9612155721505,391706.099855623,0.0,1.0
2010-03-02,37.18,37.19,36.56,36.77,219900,21.6603111443178,21.6661369407525,21.2991117653647,21.421453490494,377459.120763591,0.0,1.0
2010-03-03,36.86,37.3,36.77,37.21,108200,21.4738856584065,21.7302207015346,21.421453490494,21.677788533622,185725.679247933,0.0,1.0
2010-03-04,36.98,37.06,36.65,37.06,120400,21.5437952156233,21.5904015871011,21.3515439332772,21.5904015871011,206667.022009714,0.0,1.0
2010-03-05,37.41,37.58,36.94,37.09,249800,21.7943044623166,21.8933430017069,21.5204920298844,21.6078789764053,428782.575565005,0.0,1.0
2010-03-08,37.33,37.57,37.19,37.49,140500,21.7476980908387,21.8875172052722,21.6661369407525,21.8409108337944,241168.742461503,0.0,1.0
2010-03-09,37.41,37.58,36.95,37.09,157100,21.7943044623166,21.8933430017069,21.5263178263191,21.6078789764053,269662.700645566,0.0,1.0
2010-03-10,38.03,38.03,37.25,37.31,120200,22.1555038412697,22.1555038412697,21.7010917193609,21.7360464979693,206323.721308702,0.0,1.0
2010-03-11,38.08,38.22,37.63,37.8,66300,22.1846328234433,22.2661939735295,21.9224719838806,22.0215105232709,113804.182385748,0.0,1.0
2010-03-12,38.46,38.54,37.95,38.3,89900,22.406013087963,22.4526194594408,22.1088974697919,22.3128003450073,154313.66510526,0.0,1.0
2010-03-15,37.9,38.55,37.73,38.28,157600,22.0797684876182,22.4584452558755,21.9807299482278,22.3011487521379,270520.952398099,0.0,1.0
2010-03-16,38.83,38.88,37.75,38.07,232500,22.6215675560479,22.6506965382215,21.9923815410973,22.1788070270086,399087.064927398,0.0,1.0
2010-03-17,38.56,38.76,38.04,38.22,149100,22.7672124669161,22.885299668508,22.4601857427772,22.5664642242099,252525.249121056,0.52,1.0
2010-03-18,38.63,38.78,38.41,38.58,126900,22.8085429874733,22.8971083886672,22.6786470657222,22.7790211870753,214925.916253937,0.0,1.0
2010-03-19,38.62,38.74,38.0375,38.73,206200,22.8026386273937,22.8734909483488,22.4587096527573,22.8675865882692,349233.443117114,0.0,1.0
2010-03-22,38.69,38.74,38.05,38.39,141500,22.8439691479508,22.8734909483488,22.4660901028568,22.666838345563,239653.405436817,0.0,1.0
2010-03-23,38.44,38.65,38.12,38.65,104500,22.696360145961,22.8203517076325,22.5074206234139,22.8203517076325,176987.850658285,0.0,1.0
2010-03-24,38.38,38.64,38.2,38.34,111100,22.6609339854834,22.8144473475529,22.5546555040507,22.637316545165,188166.030699861,0.0,1.0
2010-03-25,39.09,39.38,38.62,38.62,169900,23.0801435511346,23.2513699934428,22.8026386273937,22.8026386273937,287753.452888447,0.0,1.0
2010-03-26,38.64,39.44,38.53,39.3,136600,22.8144473475529,23.2867961539204,22.7494993866773,23.2041351128061,231354.453587768,0.0,1.0
2010-03-29,38.73,38.89,38.4,38.87,58200,22.8675865882692,22.9620563495427,22.6727427056426,22.9502476293835,98571.2240029877,0.0,1.0
2010-03-30,38.58,39.06,38.47,38.85,89600,22.7790211870753,23.0624304708958,22.7140732261998,22.9384389092243,151752.262382606,0.0,1.0
2010-03-31,37.74,38.79,37.74,38.33,211000,22.2830549403894,22.9030127487468,22.2830549403894,22.6314121850854,357363.028601896,0.0,1.0
2010-04-01,37.7,38.02,37.36,37.83,107700,22.259437500071,22.448377022618,22.0586892573648,22.3361941811057,182407.574314807,0.0,1.0
2010-04-05,38.56,38.56,37.71,37.74,141100,22.7672124669161,22.7672124669161,22.2653418601506,22.2830549403894,238975.939979752,0.0,1.0
2010-04-06,39.55,39.61,38.14,38.3,136200,23.3517441147959,23.3871702752735,22.5192293435731,22.6136991048466,230676.988130704,0.0,1.0
2010-04-07,39.02,39.68,38.86,39.25,167000,23.0388130305774,23.4285007958307,22.9443432693039,23.1746133124081,282841.828324725,0.0,1.0
2010-04-08,39.13,39.17,38.79,38.95,100900,23.103760991453,23.1273784317714,22.9030127487468,22.9974825100203,170890.661544698,0.0,1.0
2010-04-09,39.47,39.54,38.78,39.14,89700,23.3045092341592,23.3458397547164,22.8971083886672,23.1096653515326,151921.628746873,0.0,1.0
2010-04-12,39.22,39.6,39.11,39.46,80000,23.1569002321693,23.3812659151939,23.0919522712938,23.2986048740796,135493.091413042,0.0,1.0
2010-04-13,39.8,39.91,39.12,39.28,143500,23.4993531167858,23.5643010776613,23.0978566313734,23.1923263926469,243040.732722143,0.0,1.0
2010-04-14,39.91,39.99,39.66,39.99,138800,23.5643010776613,23.6115359582981,23.4166920756715,23.6115359582981,235080.513601627,0.0,1.0
2010-04-15,39.08,39.85,39.05,39.85,122600,23.074239191055,23.5288749171838,23.0565261108162,23.5288749171838,207643.162590486,0.0,1.0
2010-04-16,38.05,39.65,37.98,39.13,239400,22.4660901028568,23.4107877155919,22.4247595822996,23.103760991453,405463.076053526,0.0,1.0
2010-04-19,38.53,38.72,37.64,37.78,141200,22.7494993866773,22.8616822281896,22.2240113395934,22.3066723807077,239145.306344018,0.0,1.0
2010-04-20,38.97,38.98,38.32,38.61,121100,23.0092912301795,23.0151955902591,22.6255078250058,22.7967342673141,205102.667126491,0.0,1.0
2010-04-21,39.45,39.68,38.88,38.9,142800,23.292700514,23.4285007958307,22.9561519894631,22.9679607096223,241855.168172279,0.0,1.0
2010-04-22,39.18,39.48,38.92,39.01,142100,23.133282791851,23.3104135942388,22.9797694297815,23.0329086704979,240669.603622414,0.0,1.0
2010-04-23,39.08,39.41,38.72,39.32,148900,23.074239191055,23.2690830736816,22.8616822281896,23.2159438329653,252186.516392523,0.0,1.0
2010-04-26,40.08,40.42,38.86,38.86,207700,23.6646751990145,23.8654234417207,22.9443432693039,22.9443432693039,351773.938581108,0.0,1.0
2010-04-27,39.58,40.69,39.37,39.89,342900,23.3694571950347,24.0248411638697,23.2454656333632,23.5524923575022,580757.26306915,0.0,1.0
2010-04-28,39.75,40.83,39.59,39.73,219800,23.4698313163878,24.107502204984,23.3753615551143,23.4580225962286,372267.268657332,0.0,1.0
2010-04-29,41.81,41.92,40.13,40.33,261400,24.6861294927843,24.7510774536598,23.6941969994124,23.8122842010043,442723.676192113,0.0,1.0
2010-04-30,40.88,41.97,40.85,41.69,313800,24.137024005382,24.7805992540578,24.1193109251432,24.6152771718292,531471.651067655,0.0,1.0
2010-05-03,42.02,42.09,41.0315,41.19,173500,24.8101210544558,24.8514515750129,24.2264750605879,24.3200591678494,293850.642002033,0.0,1.0
2010-05-04,41.27,42.23,40.59,41.05,165900,24.3672940484862,24.9341126161273,23.9657975630738,24.2373981267351,280978.798317795,0.0,1.0
2010-05-05,39.42,40.99,39.24,40.99,205100,23.2749874337612,24.2019719662575,23.1687089523285,24.2019719662575,347370.413110185,0.0,1.0
2010-05-06,38.06,39.47,36.38,39.29,215600,22.4719944629364,23.3045092341592,21.4800619695645,23.1982307527265,365153.881358146,0.0,1.0
2010-05-07,37.41,38.38,36.57,37.96,410300,22.0882110577627,22.6609339854834,21.5922448110768,22.4129508621404,694910.192584638,0.0,1.0
2010-05-10,39.75,39.75,38.58,38.58,330400,23.4698313163878,23.4698313163878,22.7790211870753,22.7790211870753,559586.467535862,0.0,1.0
2010-05-11,40.19,40.69,38.95,39.04,143500,23.72962315989,24.0248411638697,22.9974825100203,23.0506217507366,243040.732722143,0.0,1.0
2010-05-12,40.85,40.89,39.86,40.27,167800,24.1193109251432,24.1429283654616,23.5347792772634,23.7768580405267,284196.759238855,0.0,1.0
2010-05-13,40.15,40.96,39.97,40.71,203400,23.7060057195716,24.1842588860188,23.5997272381389,24.0366498840289,344491.184917658,0.0,1.0
2010-05-14,38.83,39.9,38.53,39.9,123300,22.9266301890652,23.5583967175818,22.7494993866773,23.5583967175818,208828.72714035,0.0,1.0
2010-05-17,38.43,39.54,37.42,39.11,205400,22.6904557858814,23.3458397547164,22.0941154178423,23.0919522712938,347878.512202983,0.0,1.0
2010-05-18,37.63,39.12,37.42,38.96,169900,22.2181069795138,23.0978566313734,22.0941154178423,23.0033868700999,287753.452888447,0.0,1.0
2010-05-19,37.2,37.98,36.6,37.4,185000,21.9642194960913,22.4247595822996,21.6099578913156,22.0823066976831,313327.773892658,0.0,1.0
2010-05-20,35.65,36.97,35.6,36.36,293100,21.0490436837541,21.8284192142606,21.0195218833562,21.4682532494053,496412.813664531,0.0,1.0
2010-05-21,36.49,36.61,34.96,35.23,231100,21.5450099304401,21.6158622513952,20.6416428382621,20.8010605604112,391405.667819423,0.0,1.0
2010-05-24,35.74,36.59,35.72,36.41,145600,21.1021829244705,21.604053531236,21.0903742043113,21.4977750498033,246597.426371735,0.0,1.0
2010-05-25,36.19,36.29,34.52,34.76,137700,21.3678791280522,21.4269227288482,20.38185099476,20.5235556366702,233217.483594698,0.0,1.0
2010-05-26,35.85,37.16,35.47,36.36,166800,21.167130885346,21.9406020557729,20.9427652023214,21.4682532494053,282503.095596192,0.0,1.0
2010-05-27,37.5,37.61,36.0,36.53,162200,22.1413502984791,22.2062982593546,21.2556962865399,21.5686273707584,274712.242839941,0.0,1.0
2010-05-28,36.98,37.72,36.85,37.3,127300,21.8343235743402,22.2712462202302,21.7575668933055,22.0232630968872,215603.381711002,0.0,1.0
2010-06-01,35.93,36.91,35.92,36.75,170300,21.2143657659828,21.792993053783,21.2084614059032,21.6985232925095,288430.918345511,0.0,1.0
2010-06-02,37.03,37.08,35.44,36.09,160900,21.8638453747382,21.8933671751361,20.9250521220826,21.3088355272563,272510.480104479,0.0,1.0
2010-06-03,37.33,38.53,37.2,37.81,407100,22.040976177126,22.7494993866773,21.9642194960913,22.3243854609465,689490.468928114,0.0,1.0
2010-06-04,35.8,37.14,35.73,37.14,484100,21.137609084948,21.9287933356137,21.0962785643909,21.9287933356137,819902.569413169,0.0,1.0
2010-06-07,35.64,36.71,35.63,36.09,233200,21.0431393236745,21.6749058521911,21.0372349635949,21.3088355272563,394962.361469016,0.0,1.0
2010-06-08,35.44,36.17,35.0,35.86,354200,20.9250521220826,21.356070407893,20.6652602785805,21.1730352454256,599895.662231242,0.0,1.0
2010-06-09,35.53,36.56,35.29,35.87,322300,20.978191362799,21.5863404509972,20.8364867208887,21.1789396055052,545867.79203029,0.0,1.0
2010-06-10,36.65,36.67,35.88,36.19,352300,21.6394796917136,21.6512884118728,21.1848439655848,21.3678791280522,596677.70131018,0.0,1.0
2010-06-11,37.23,37.38,36.02,36.18,181600,21.98193257633,22.070497977524,21.2675050066991,21.3619747679726,307569.317507605,0.0,1.0
2010-06-14,37.8,38.11,37.35,37.5,257700,22.3184811008669,22.5015162633344,22.0527848972852,22.1413502984791,436457.12071426,0.0,1.0
2010-06-15,38.54,38.64,37.84,38.26,168400,22.7554037467569,22.8144473475529,22.3420985411853,22.5900816645283,285212.957424452,0.0,1.0
2010-06-16,37.13,38.08,36.91,38.04,195200,22.229915699673,22.7986854253582,22.0982006053038,22.7747372263819,326037.043860972,0.52,1.0
2010-06-17,37.13,37.5,36.83,37.33,114800,22.229915699673,22.451436540203,22.0503042073514,22.3496566945541,191747.195877252,0.0,1.0
2010-06-18,37.46,37.53,36.7,37.3,268200,22.4274883412268,22.4693976894352,21.9724725606787,22.3316955453219,447966.880960618,0.0,1.0
2010-06-21,37.32,38.0,37.21,38.0,137800,22.34366964481,22.7507890274057,22.2778120976254,22.7507890274057,230163.445922346,0.0,1.0
2010-06-22,36.5,37.63,36.31,37.34,207000,21.8527315657976,22.5292681868757,21.7389776206606,22.3556437442981,345746.250405846,0.0,1.0
2010-06-23,36.65,36.91,35.91,36.55,135300,21.9425373119584,22.0982006053038,21.4994956308984,21.8826668145179,225987.766569619,0.0,1.0
2010-06-24,36.09,36.71,36.02,36.5,128700,21.6072625262914,21.9784596104227,21.565353178083,21.8527315657976,214963.973078417,0.0,1.0
2010-06-25,37.33,37.4,35.94,36.27,350800,22.3496566945541,22.3915660427625,21.5174567801306,21.7150294216844,585931.326774738,0.0,1.0
2010-06-28,37.48,37.98,37.25,37.98,170100,22.4394624407149,22.7388149279176,22.3017602966017,22.7388149279176,284113.223159587,0.0,1.0
2010-06-29,36.22,37.12,36.01,36.875,269400,21.6850941729641,22.223928649929,21.5593661283389,22.0772459311996,449971.207049927,0.0,1.0
2010-06-30,35.58,36.7,35.5,36.2,221800,21.3019229893446,21.9724725606787,21.2540265913922,21.673120073476,370466.272173994,0.0,1.0
2010-07-01,35.24,35.72,34.5201,35.48,148800,21.0983632980468,21.3857416857614,20.6673555869723,21.2420524919041,248536.435074347,0.0,1.0
2010-07-02,34.58,35.64,34.51,35.53,203700,20.7032180149392,21.3378452878089,20.6613086667308,21.2719877406244,340234.353660246,0.0,1.0
2010-07-06,33.39,35.28,33.14,35.28,257000,19.9907590953968,21.122311497023,19.8410828517954,21.122311497023,429259.837460398,0.0,1.0
2010-07-07,35.07,35.11,33.4,33.43,216100,20.9965834523979,21.0205316513741,19.9967461451408,20.014707294373,360945.723249774,0.0,1.0
2010-07-08,35.6,35.69,34.9101,35.4,123800,21.3138970888327,21.3677805365292,20.9008505269904,21.1941560939516,206779.641547072,0.0,1.0
2010-07-09,36.0,36.08,35.41,35.52,119400,21.5533790785949,21.6012754765473,21.2001431436957,21.2660006908803,199430.445886271,0.0,1.0
2010-07-12,35.82,36.07,35.4,35.96,102400,21.4456121832019,21.5952884268033,21.1941560939516,21.5294308796187,171035.826287723,0.0,1.0
2010-07-13,36.96,37.09,36.07,36.14,175500,22.1281358540241,22.2059675006968,21.5952884268033,21.6371977750116,293132.690561478,0.0,1.0
2010-07-14,36.47,36.77,36.1,36.77,152500,21.8347704165654,22.0143819088871,21.6132495760354,22.0143819088871,254716.440516385,0.0,1.0
2010-07-15,35.75,36.49,35.35,36.36,171700,21.4037028349935,21.8467445160535,21.1642208452314,21.7689128693808,286785.657945333,0.0,1.0
2010-07-16,34.44,35.46,34.26,35.46,229800,20.6193993185224,21.230078392416,20.5116324231295,21.230078392416,383828.446102723,0.0,1.0
2010-07-19,34.89,34.95,33.66,34.67,162100,20.8888165570049,20.9247388554692,20.1524094384862,20.7571014626357,270751.049230858,0.0,1.0
2010-07-20,35.64,35.7,34.21,34.3,150300,21.3378452878089,21.3737675862733,20.4816971744092,20.5355806221057,251041.842685985,0.0,1.0
2010-07-21,34.13,35.99,34.0801,35.99,223100,20.4338007764568,21.5473920288508,20.4039253982339,21.5473920288508,372637.625437412,0.0,1.0
2010-07-22,35.41,35.63,34.45,34.62,296600,21.2001431436957,21.3318582380649,20.6253863682665,20.7271662139154,495402.598407604,0.0,1.0
2010-07-23,36.19,36.23,34.78,35.18,161500,21.6671330237319,21.6910812227081,20.8229590098203,21.0624409995825,269748.886186204,0.0,1.0
2010-07-26,37.19,37.24,35.89,36.18,182900,22.2658379981373,22.2957732468576,21.4875215314103,21.6611459739879,305492.701445553,0.0,1.0
2010-07-27,37.13,37.96,36.9,37.25,122300,22.229915699673,22.7268408284295,22.0922135555598,22.3017602966017,204274.233935435,0.0,1.0
2010-07-28,37.17,37.88,36.77,36.85,162600,22.2538638986492,22.6789444304771,22.0143819088871,22.0622783068395,271586.185101404,0.0,1.0
2010-07-29,36.66,37.5,36.25,37.5,147900,21.9485243617025,22.451436540203,21.7030553221962,22.451436540203,247033.190507365,0.0,1.0
2010-07-30,36.27,36.78,35.71,36.05,207800,21.7150294216844,22.0203689586311,21.3797546360173,21.5833143273152,347082.467798718,0.0,1.0
2010-08-02,36.92,36.99,36.53,36.87,201800,22.1041876550479,22.1460970032563,21.8706927150298,22.0742524063276,337060.837352173,0.0,1.0
2010-08-03,36.81,37.11,36.59,36.63,339800,22.0383301078633,22.2179416001849,21.9066150134941,21.9305632124703,567558.337622737,0.0,1.0
2010-08-04,37.31,37.5,36.92,36.92,126000,22.337682595066,22.451436540203,22.1041876550479,22.1041876550479,210454.239377472,0.0,1.0
2010-08-05,36.58,37.5,36.56,37.06,120900,21.90062796375,22.451436540203,21.8886538642619,22.1880063514646,201935.853497908,0.0,1.0
2010-08-06,35.99,36.38,35.45,36.1,216300,21.5473920288508,21.780886968869,21.2240913426719,21.6132495760354,361279.777597994,0.0,1.0
2010-08-09,36.37,36.42,35.86,36.34,209100,21.7748999191249,21.8048351678452,21.4695603821781,21.7569387698927,349253.821062137,0.0,1.0
2010-08-10,35.94,36.22,35.5,35.89,174300,21.5174567801306,21.6850941729641,21.2540265913922,21.4875215314103,291128.364472169,0.0,1.0
2010-08-11,35.48,35.67,35.14,35.24,217100,21.2420524919041,21.3558064370411,21.0384928006062,21.0983632980468,362615.994990865,0.0,1.0
2010-08-12,35.47,35.65,34.66,35.1,168000,21.23606544216,21.343832337553,20.7511144128916,21.01454460163,280605.652503296,0.0,1.0
2010-08-13,35.52,36.03,35.29,35.44,153800,21.2660006908803,21.5713402278271,21.128298546767,21.2181042929279,256887.793779803,0.0,1.0
2010-08-16,35.6,36.08,35.23,35.43,134500,21.3138970888327,21.6012754765473,21.0923762483027,21.2121172431838,224651.549176746,0.0,1.0
2010-08-17,36.01,36.65,35.75,36.02,160700,21.5593661283389,21.9425373119584,21.4037028349935,21.565353178083,268412.668793331,0.0,1.0
2010-08-18,36.48,36.52,35.58,36.07,197400,21.8407574663095,21.8647056652857,21.3019229893446,21.5952884268033,329711.641691372,0.0,1.0
2010-08-19,35.46,36.29,35.42,36.29,225600,21.230078392416,21.7270035211725,21.2061301934398,21.7270035211725,376813.304790139,0.0,1.0
2010-08-20,35.42,35.42,34.85,35.13,129800,21.2061301934398,21.2061301934398,20.8648683580287,21.0325057508622,216801.271993617,0.0,1.0
2010-08-23,34.98,35.66,34.92,35.66,111300,20.9427000047014,21.349819387297,20.906777706237,21.349819387297,185901.244783433,0.0,1.0
2010-08-24,34.79,35.09,34.33,34.55,101500,20.8289460595643,21.008557551886,20.5535417713379,20.685256865707,169532.581720741,0.0,1.0
2010-08-25,35.3,35.43,34.4,34.5,161500,21.1342855965111,21.2121172431838,20.5954511195462,20.6553216169868,269748.886186204,0.0,1.0
2010-08-26,34.93,35.52,34.57,35.45,156800,20.9127647559811,21.2660006908803,20.6972309651951,21.2240913426719,261898.609003076,0.0,1.0
2010-08-27,35.07,35.23,34.19,35.2,273800,20.9965834523979,21.0923762483027,20.4697230749211,21.0744150990706,457320.402710727,0.0,1.0
2010-08-30,35.07,35.39,34.99,35.0,147200,20.9965834523979,21.1881690442076,20.9486870544454,20.9546741041895,245864.000288601,0.0,1.0
2010-08-31,35.25,35.46,34.8,34.99,180700,21.1043503477908,21.230078392416,20.8349331093084,20.9486870544454,301818.103615152,0.0,1.0
2010-09-01,36.47,36.53,35.67,35.74,218600,21.8347704165654,21.8706927150298,21.3558064370411,21.3977157852495,365121.402602503,0.0,1.0
2010-09-02,37.55,37.59,36.27,36.35,330100,22.4813717889233,22.5053199878995,21.7150294216844,21.7629258196368,551356.701734154,0.0,1.0
2010-09-03,37.95,38.19,37.69,37.94,221700,22.7208537786855,22.8645429725427,22.56519048534,22.7148667289414,370299.244999884,0.0,1.0
2010-09-07,36.87,37.79,36.82,37.79,155100,22.0742524063276,22.6250609827806,22.0443171576073,22.6250609827806,259059.147043221,0.0,1.0
2010-09-08,37.1,37.38,36.78,37.0,84100,22.2119545504408,22.3795919432744,22.0203689586311,22.1520840530003,140469.853425757,0.0,1.0
2010-09-09,36.76,37.64,36.65,37.58,89100,22.008394859143,22.5352552366198,21.9425373119584,22.4993329381554,148821.212131212,0.0,1.0
2010-09-10,36.99,37.12,36.67,36.79,142300,22.1460970032563,22.223928649929,21.9545114114465,22.0263560083752,237679.668757255,0.0,1.0
2010-09-13,37.94,38.0,37.17,37.48,212700,22.7148667289414,22.7507890274057,22.2538638986492,22.4394624407149,355266.799330065,0.0,1.0
2010-09-14,37.92,38.14,37.68,37.91,113200,22.7028926294533,22.8346077238225,22.559203435596,22.6969055797092,189074.761091506,0.0,1.0
2010-09-15,37.55,37.66,36.9,37.41,175700,22.7926983756141,22.8594679314415,22.3981510002706,22.7077189409247,289458.268225876,0.52,1.0
2010-09-16,37.57,37.75,37.35,37.37,143600,22.8048382948554,22.9140975680275,22.6712991832007,22.683439102442,236574.885129402,0.0,1.0
2010-09-17,37.44,37.91,37.02,37.73,191600,22.7259288197867,23.0112169219582,22.4709905157186,22.9019576487862,315652.841161514,0.0,1.0
2010-09-20,37.97,38.15,37.41,37.68,216900,23.0476366796822,23.1568959528543,22.7077189409247,22.8716078506828,357333.513820106,0.0,1.0
2010-09-21,37.43,38.16,37.26,37.94,157300,22.7198588601661,23.1629659124749,22.6166695466147,23.0294268008202,259145.0517469,0.0,1.0
2010-09-22,37.17,37.58,37.001,37.27,114800,22.5620399100287,22.8109082544761,22.4594575924393,22.6227395062354,189128.111510134,0.0,1.0
2010-09-23,36.52,37.28,36.43,36.81,210600,22.1674925346851,22.628809465856,22.1128628980991,22.3435213636846,346954.532090892,0.0,1.0
2010-09-24,37.66,37.74,36.84,37.07,153600,22.8594679314415,22.9080276084068,22.3617312425466,22.501340313822,253049.459302758,0.0,1.0
2010-09-27,37.46,37.74,37.1,37.55,214100,22.7380687390281,22.9080276084068,22.519550192684,22.7926983756141,352720.633051565,0.0,1.0
2010-09-28,37.84,37.96,36.87,37.45,243000,22.9687272046135,23.0415667200616,22.3799411214086,22.7319987794074,400332.152412567,0.0,1.0
2010-09-29,37.47,37.64,37.0,37.64,149100,22.7441386986487,22.8473280122001,22.4588505964773,22.8473280122001,245635.900924748,0.0,1.0
2010-09-30,37.38,37.99,36.946,37.76,182200,22.6895090620627,23.0597765989236,22.4260728145257,22.9201675276482,300166.741438558,0.0,1.0
2010-10-01,37.5,37.78,37.02,37.78,106500,22.7623485775108,22.9323074468895,22.4709905157186,22.9323074468895,175454.214946248,0.0,1.0
2010-10-04,37.56,37.74,37.08,37.22,128000,22.7987683352348,22.9080276084068,22.5074102734426,22.592389708132,210874.549418965,0.0,1.0
2010-10-05,39.08,39.17,38.08,38.1,236200,23.7214021975765,23.7760318341626,23.1144062355096,23.1265461547509,389129.441974685,0.0,1.0
2010-10-06,38.96,39.16,38.68,39.11,148500,23.6485626821285,23.7699618745419,23.4786038127498,23.7396120764385,244647.426474346,0.0,1.0
2010-10-07,38.93,39.31,38.74,39.3,73100,23.6303528032665,23.8610112688519,23.5150235704738,23.8549413092313,120429.137207237,0.0,1.0
2010-10-08,39.28,39.5,38.77,39.06,122800,23.8428013899899,23.9763405016447,23.5332334493358,23.7092622783352,202307.77084882,0.0,1.0
2010-10-11,39.16,39.42,39.02,39.2,64000,23.7699618745419,23.9277808246793,23.6849824398525,23.7942417130246,105437.274709482,0.0,1.0
2010-10-12,39.61,39.77,38.79,39.14,108300,24.043110057472,24.1402294114027,23.5453733685771,23.7578219553006,178419.638297453,0.0,1.0
2010-10-13,40.22,40.48,39.51,39.78,141900,24.4133775943329,24.5711965444703,23.9824104612653,24.1462993710234,233774.20751993,0.0,1.0
2010-10-14,40.31,40.5999,39.96,40.26,88400,24.4680072309189,24.6439753603221,24.2555586441955,24.4376574328155,145635.235692473,0.0,1.0
2010-10-15,40.13,40.72,39.97,40.53,145100,24.3587479577468,24.7168755753663,24.2616286038161,24.6015463425736,239046.071255405,0.0,1.0
2010-10-18,40.49,40.52,40.02,40.14,98800,24.5772665040909,24.595476382953,24.2919784019195,24.3648179173675,162768.792832764,0.0,1.0
2010-10-19,39.99,40.45,39.71,40.01,169200,24.2737685230575,24.5529866656083,24.1038096536787,24.2859084422988,278749.795013194,0.0,1.0
2010-10-20,41.22,41.43,40.15,40.25,176600,25.0203735563998,25.1478427084339,24.3708878769882,24.4315874731949,290940.979901479,0.0,1.0
2010-10-21,41.48,41.83,41.16,41.56,195000,25.1781925065372,25.3906410932607,24.9839537986758,25.2267521835026,321254.196380455,0.0,1.0
2010-10-22,42.01,42.28,41.63,41.76,151700,25.4999003664327,25.6637892761908,25.2692419008473,25.348151375916,249919.29020982,0.0,1.0
2010-10-25,41.65,42.152,41.35,41.93,154500,25.2813818200886,25.5860937930462,25.0992830314685,25.4513406894674,254532.17097836,0.0,1.0
2010-10-26,41.23,41.54,41.15,41.53,205100,25.0264435160205,25.2146122642612,24.9778838390551,25.2085423046406,337893.516295545,0.0,1.0
2010-10-27,40.69,41.27,40.43,41.07,199900,24.6986656965043,25.0507233545032,24.5408467463669,24.9293241620898,329326.7377254,0.0,1.0
2010-10-28,40.16,41.23,40.16,41.0,175600,24.3769578366088,25.0264435160205,24.3769578366088,24.8868344447451,289293.522484143,0.0,1.0
2010-10-29,40.48,40.67,39.91,40.1,145800,24.5711965444703,24.686525777263,24.2252088460921,24.3405380788848,240199.29144754,0.0,1.0
2010-11-01,40.5,40.99,40.25,40.72,157600,24.5833364637116,24.8807644851244,24.4315874731949,24.7168755753663,259639.288972101,0.0,1.0
2010-11-02,40.84,41.26,40.59,40.87,152100,24.7897150908144,25.0446533948825,24.6379661002976,24.8079249696764,250578.273176754,0.0,1.0
2010-11-03,40.59,41.09,40.15,40.93,81300,24.6379661002976,24.9414640813311,24.3708878769882,24.8443447274004,133938.28802939,0.0,1.0
2010-11-04,41.89,41.89,40.94,41.07,163900,25.4270608509847,25.4270608509847,24.8504146870211,24.9293241620898,270018.270701315,0.0,1.0
2010-11-05,41.59,41.99,41.24,41.86,208100,25.2449620623646,25.4877604471914,25.0325134756412,25.4088509721227,342835.888547552,0.0,1.0
2010-11-08,41.48,41.69,41.03,41.43,70500,25.1781925065372,25.3056616585713,24.9050443236071,25.1478427084339,116145.747922164,0.0,1.0
2010-11-09,40.5,41.64,40.18,41.63,114300,24.5833364637116,25.2753118604679,24.3890977558502,25.2692419008473,188304.382801467,0.0,1.0
2010-11-10,40.91,40.94,40.22,40.61,115100,24.8322048081591,24.8504146870211,24.4133775943329,24.650106019539,189622.348735335,0.0,1.0
2010-11-11,40.74,41.05,40.59,40.64,56200,24.7290154946077,24.9171842428484,24.6379661002976,24.668315898401,92587.1068542643,0.0,1.0
2010-11-12,40.06,40.91,40.02,40.45,89000,24.3162582404022,24.8322048081591,24.2919784019195,24.5529866656083,146623.710142874,0.0,1.0
2010-11-15,39.72,40.48,39.67,40.16,108100,24.1098796132994,24.5711965444703,24.079529815196,24.3769578366088,178090.146813985,0.0,1.0
2010-11-16,38.72,39.64,38.6,39.5,290600,23.5028836512324,24.061319936334,23.4300441357844,23.9763405016447,478751.125477745,0.0,1.0
2010-11-17,38.73,38.99,38.58,38.9,245300,23.5089536108531,23.6667725609905,23.4179042165431,23.6121429244045,404121.304472439,0.0,1.0
2010-11-18,39.18,39.54,39.14,39.3,209700,23.7821017937832,24.0006203401273,23.7578219553006,23.8549413092313,345471.820415289,0.0,1.0
2010-11-19,39.1,39.29,38.92,39.21,197100,23.7335421168179,23.8488713496106,23.6242828436458,23.8003116726452,324713.856956859,0.0,1.0
2010-11-22,39.33,39.48,39.02,39.02,143500,23.8731511880933,23.9642005824033,23.6849824398525,23.6849824398525,236410.139387668,0.0,1.0
2010-11-23,38.91,39.094,38.52,38.88,133400,23.6182128840252,23.7299001410455,23.381484458819,23.6000030051631,219770.819472577,0.0,1.0
2010-11-24,40.17,40.17,39.34,39.34,131800,24.3830277962295,24.3830277962295,23.8792211477139,23.8792211477139,217134.887604841,0.0,1.0
2010-11-26,40.24,40.61,39.86,39.89,39200,24.4255175135742,24.650106019539,24.1948590479888,24.2130689268508,64580.3307595581,0.0,1.0
2010-11-29,40.35,40.47,39.75,39.96,86300,24.4922870694016,24.5651265848496,24.1280894921614,24.2555586441955,142175.575116068,0.0,1.0
2010-11-30,39.87,40.14,39.7,39.94,207500,24.2009290076094,24.3648179173675,24.0977396940581,24.2434187249541,341847.414097151,0.0,1.0
2010-12-01,40.39,40.55,39.85,40.54,115100,24.5165669078842,24.613686261815,24.1887890883681,24.6076163021943,189622.348735335,0.0,1.0
2010-12-02,40.66,40.74,40.12,40.48,113800,24.6804558176423,24.7290154946077,24.3526779981262,24.5711965444703,187480.654092799,0.0,1.0
2010-12-03,40.59,40.68,40.24,40.49,93500,24.6379661002976,24.6925957368837,24.4255175135742,24.5772665040909,154037.268520885,0.0,1.0
2010-12-06,40.86,40.99,40.33,40.43,70100,24.8018550100557,24.8807644851244,24.4801471501602,24.5408467463669,115486.76495523,0.0,1.0
2010-12-07,41.45,41.76,40.99,41.16,92600,25.1599826276752,25.348151375916,24.8807644851244,24.9839537986758,152554.556845283,0.0,1.0
2010-12-08,40.97,41.63,40.82,41.63,78600,24.8686245658831,25.2692419008473,24.777575171573,25.2692419008473,129490.153002583,0.0,1.0
2010-12-09,41.37,42.62,41.37,41.47,433300,25.1114229507099,25.8701679032936,25.1114229507099,25.1721225469166,713843.298931542,0.0,1.0
2010-12-10,42.26,42.3,41.63,41.63,308300,25.6516493569494,25.6759291954321,25.2692419008473,25.2692419008473,507911.121764586,0.0,1.0
2010-12-13,42.51,42.99,42.5,42.99,237700,25.8033983474662,26.0947564092583,25.7973283878455,26.0947564092583,391600.628100687,0.0,1.0
2010-12-14,42.39,42.9,42.26,42.74,165700,25.7305588320182,26.0401267726723,25.6516493569494,25.9430074187416,272983.694052519,0.0,1.0
2010-12-15,41.45,42.37,41.43,42.01,181700,25.47562052795,26.0410625276054,25.4633283105662,25.8198026146968,295634.212000333,0.52,1.0
2010-12-16,41.76,42.21,41.43,41.65,166400,25.6661498973991,25.9427247885349,25.4633283105662,25.5985427017882,270740.412090563,0.0,1.0
2010-12-17,42.3,42.31,41.6101,41.77,336900,25.998039766762,26.0041858754539,25.5740197281075,25.672296006091,548151.711738647,0.0,1.0
2010-12-20,42.9,43.0,42.41,42.59,130500,26.3668062882764,26.4282673751955,26.065646962373,26.1762769188273,212329.469818621,0.0,1.0
2010-12-21,43.05,43.29,42.96,43.09,187400,26.458997918655,26.6065045272607,26.4036829404278,26.4835823534226,304908.37275103,0.0,1.0
2010-12-22,42.75,43.2,42.47,43.01,144900,26.2746146578978,26.5511895490336,26.1025236145244,26.4344134838874,235758.928557227,0.0,1.0
2010-12-23,42.45,43.09,42.4,42.81,97700,26.0902313971406,26.4835823534226,26.0595008536811,26.3114913100492,158962.369358462,0.0,1.0
2010-12-27,42.59,42.69,42.34,42.43,156900,26.1762769188273,26.2377380057464,26.0226242015297,26.0779391797568,255283.477506066,0.0,1.0
2010-12-28,42.48,42.88,42.32,42.73,385800,26.1086697232163,26.3545140708926,26.0103319841459,26.262322440514,627714.248705165,0.0,1.0
2010-12-29,42.4,42.72,42.26,42.72,121100,26.0595008536811,26.2561763318221,25.9734553319944,26.2561763318221,197035.239808697,0.0,1.0
2010-12-30,42.46,42.61,42.45,42.5,202500,26.0963775058325,26.1885691362111,26.0902313971406,26.1209619406002,329476.763511653,0.0,1.0
2010-12-31,42.32,42.98,42.32,42.49,137800,26.0103319841459,26.4159751578116,26.0103319841459,26.1148158319083,224206.903762497,0.0,1.0
2011-01-03,43.32,43.41,42.6,42.67,155500,26.6249428533364,26.6802578315636,26.1824230275192,26.2254457883626,253005.613462035,0.0,1.0
2011-01-04,42.2,43.49,41.84,43.49,168600,25.936578679843,26.7294267010988,25.7153187669344,26.7294267010988,274319.912731183,0.0,1.0
2011-01-05,41.9,41.96,41.37,41.85,211900,25.7521954190858,25.7890720712372,25.4264516584148,25.7214648756263,344770.993521576,0.0,1.0
2011-01-06,41.41,41.94,41.4,41.91,193000,25.4510360931824,25.7767798538534,25.4448899844905,25.7583415277777,314019.828927156,0.0,1.0
2011-01-07,41.0,41.7,40.54,41.6,180100,25.1990456368143,25.6292732452477,24.9163246369866,25.5678121583286,293030.938807153,0.0,1.0
2011-01-10,40.96,41.1,40.6,40.79,164000,25.1744612020467,25.2605067237333,24.953201289138,25.0699773542842,266835.502300795,0.0,1.0
2011-01-11,40.79,41.35,40.65,41.14,117500,25.0699773542842,25.414159441031,24.9839318325976,25.285091158501,191177.875124046,0.0,1.0
2011-01-12,41.0,41.1,40.81,41.1,150200,25.1990456368143,25.2605067237333,25.0822695716681,25.2605067237333,244382.271009631,0.0,1.0
2011-01-13,41.08,41.19,40.8,41.03,61700,25.2482145063495,25.3158217019605,25.0761234629762,25.21748396289,100388.722511946,0.0,1.0
2011-01-14,41.59,41.66,40.97,41.1,93000,25.5616660496367,25.6046888104801,25.1806073107386,25.2605067237333,151315.2543535,0.0,1.0
2011-01-18,41.55,41.73,41.14,41.51,113100,25.5370816148691,25.6477115713234,25.285091158501,25.5124971801015,184018.873842805,0.0,1.0
2011-01-19,41.01,41.57,40.94,41.45,93900,25.2051917455062,25.5493738322529,25.1621689846628,25.47562052795,152779.595524663,0.0,1.0
2011-01-20,41.11,41.44,40.8,40.8,66100,25.2666528324252,25.4694744192581,25.0761234629762,25.0761234629762,107547.723793187,0.0,1.0
2011-01-21,41.39,41.4,40.81,41.32,138200,25.4387438757986,25.4448899844905,25.0822695716681,25.3957211149553,224857.722060792,0.0,1.0
2011-01-24,41.65,41.82,41.31,41.33,83800,25.5985427017882,25.7030265495506,25.3895750062634,25.4018672236472,136346.433492723,0.0,1.0
2011-01-25,42.61,42.61,41.32,41.45,130300,26.1885691362111,26.1885691362111,25.3957211149553,25.47562052795,212004.060669474,0.0,1.0
2011-01-26,42.94,43.06,42.45,42.72,171900,26.391390723044,26.4651440273469,26.0902313971406,26.2561763318221,279689.163692114,0.0,1.0
2011-01-27,43.91,44.23,43.0,43.09,188200,26.9875632661589,27.1842387442999,26.4282673751955,26.4835823534226,306210.00934762,0.0,1.0
2011-01-28,43.31,43.88,42.89,43.86,252100,26.6187967446445,26.9691249400832,26.3606601795845,26.9568327226994,410178.232500187,0.0,1.0
2011-01-31,43.59,44.04,43.27,43.59,200600,26.7908877880179,27.0674626791537,26.5942123098769,26.7908877880179,326385.376594753,0.0,1.0
2011-02-01,43.33,43.82,43.08,43.82,321900,26.6310889620284,26.9322482879317,26.4774362447307,26.9322482879317,523746.025552597,0.0,1.0
2011-02-02,43.0,43.23,42.37,43.12,252300,26.4282673751955,26.5696278751093,26.0410625276054,26.5020206794983,410503.641649333,0.0,1.0
2011-02-03,43.26,43.5,42.84,43.03,86200,26.588066201185,26.7355728097908,26.329929636125,26.4467057012712,140251.343282491,0.0,1.0
2011-02-04,42.75,43.3,42.74,43.3,96400,26.2746146578978,26.6126506359526,26.2684685492059,26.6126506359526,156847.209889004,0.0,1.0
2011-02-07,43.11,43.32,42.8,42.8,70200,26.4958745708064,26.6249428533364,26.3053452013573,26.3053452013573,114218.611350706,0.0,1.0
2011-02-08,43.39,43.41,42.84,43.07,91800,26.6679656141798,26.6802578315636,26.329929636125,26.4712901360388,149362.799458616,0.0,1.0
2011-02-09,43.27,43.29,42.941,43.15,82200,26.5942123098769,26.6065045272607,26.3920053339132,26.520459005574,133743.160299545,0.0,1.0
2011-02-10,43.46,43.62,43.12,43.12,73800,26.7109883750231,26.8093261140936,26.5020206794983,26.5020206794983,120075.976035358,0.0,1.0
2011-02-11,43.7,43.75,43.15,43.44,90200,26.8584949836289,26.8892255270884,26.520459005574,26.6986961576393,146759.526265437,0.0,1.0
2011-02-14,43.69,43.98,43.47,43.8,159300,26.852348874937,27.0305860270022,26.717134483715,26.9199560705479,259188.387295833,0.0,1.0
2011-02-15,43.32,43.8,43.29,43.35,200800,26.6249428533364,26.9199560705479,26.6065045272607,26.6433811794122,326710.785743901,0.0,1.0
2011-02-16,44.14,44.2,43.495,43.75,140400,27.1289237660727,27.1658004182242,26.7324997554448,26.8892255270884,228437.222701413,0.0,1.0
2011-02-17,43.98,44.25,43.92,44.17,156200,27.0305860270022,27.1965309616837,26.9937093748508,27.1473620921485,254144.54548405,0.0,1.0
2011-02-18,44.1,44.48,43.86,44.05,342400,27.1043393313051,27.3378914615975,26.9568327226994,27.0736087878456,557100.463340197,0.0,1.0
2011-02-22,43.83,44.32,43.69,43.81,171100,26.9383943966236,27.239553722527,26.852348874937,26.9261021792398,278387.527095525,0.0,1.0
2011-02-23,43.61,44.08,43.56,43.87,203900,26.8031800054017,27.0920471139213,26.7724494619422,26.9629788313913,331754.627555684,0.0,1.0
2011-02-24,43.45,43.64,43.0,43.58,135600,26.7048422663312,26.8216183314774,26.4282673751955,26.784741679326,220627.403121877,0.0,1.0
2011-02-25,44.58,44.76,43.58,43.62,267300,27.3993525485166,27.5099825049709,26.784741679326,26.8093261140936,434909.327835381,0.0,1.0
2011-02-28,45.53,45.55,44.78,44.78,207600,27.9832328742477,27.9955250916315,27.5222747223547,27.5222747223547,337774.696814909,0.0,1.0
2011-03-01,44.81,45.56,44.68,45.56,327500,27.5407130484304,28.0016712003234,27.4608136354357,28.0016712003234,532857.481728723,0.0,1.0
2011-03-02,44.63,44.92,44.27,44.75,234000,27.4300830919761,27.6083202440414,27.2088231790675,27.503836396279,380728.704502355,0.0,1.0
2011-03-03,45.05,45.54,44.84,45.01,223600,27.6882196570362,27.9893789829396,27.5591513745061,27.6636352222685,363807.428746694,0.0,1.0
2011-03-04,44.46,45.05,44.26,45.05,124000,27.3255992442137,27.6882196570362,27.2026770703756,27.6882196570362,201753.672471333,0.0,1.0
2011-03-07,43.41,44.705,43.22,44.54,197100,26.6802578315636,27.4761789071654,26.5634817664174,27.374768113749,320690.716484675,0.0,1.0
2011-03-08,44.18,44.34,43.31,43.39,161000,27.1535082008404,27.2518459399109,26.6187967446445,26.6679656141798,261954.365063585,0.0,1.0
2011-03-09,43.93,44.26,43.75,44.19,131000,26.9998554835427,27.2026770703756,26.8892255270884,27.1596543095323,213142.992691489,0.0,1.0
2011-03-10,43.07,43.6,42.99,43.6,106600,26.4712901360388,26.7970338967098,26.4221212665036,26.7970338967098,173443.076495517,0.0,1.0
2011-03-11,43.07,43.3188,42.4255,42.99,88500,26.4712901360388,26.6242053202934,26.0751734308455,26.4221212665036,143993.548497685,0.0,1.0
2011-03-14,42.53,43.0,42.28,42.77,88300,26.1394002666759,26.4282673751955,25.9857475493782,26.2869068752816,143668.139348538,0.0,1.0
2011-03-15,42.02,42.36,41.63,41.75,124100,25.8259487233887,26.0349164189135,25.5862504844043,25.6600037887072,201916.377045906,0.0,1.0
2011-03-16,41.09,41.66,41.06,41.58,179200,25.5739582670205,25.928719917354,25.5552866012135,25.8789288085353,287922.891056546,0.52,1.0
2011-03-17,41.2,41.66,41.01,41.66,111800,25.6424210416463,25.928719917354,25.5241671582018,25.928719917354,179630.464398001,0.0,1.0
2011-03-18,41.89,41.92,41.28,41.44,239000,26.0718693552078,26.0905410210149,25.692212150465,25.7917943681025,384004.302246175,0.0,1.0
2011-03-21,42.56,42.61,42.01,42.22,90100,26.4888698915647,26.5199893345764,26.1465560184359,26.2772576790851,144764.801809123,0.0,1.0
2011-03-22,42.2,42.9,42.13,42.44,59300,26.2648099018804,26.7004821040443,26.221242681664,26.4141832283366,95278.0549087789,0.0,1.0
2011-03-23,41.96,42.25,41.4762,42.15,74300,26.1154365754242,26.2959293448921,25.814324844843,26.2336904588687,119378.743334271,0.0,1.0
2011-03-24,42.41,42.54,41.72,42.1,102600,26.3955115625296,26.47642211436,25.966063248968,26.202571015857,164848.708830366,0.0,1.0
2011-03-25,42.83,43.13,42.26,42.53,99700,26.6569148838279,26.8436315418982,26.3021532334945,26.4701982257577,160189.242401438,0.0,1.0
2011-03-28,42.8,43.15,42.77,42.87,89500,26.6382432180209,26.8560793191028,26.6195715522139,26.6818104382373,143800.774272103,0.0,1.0
2011-03-29,42.93,43.05,42.39,42.81,188300,26.7191537698513,26.7938404330794,26.3830637853249,26.6444671066232,302543.975368011,0.0,1.0
2011-03-30,43.57,43.77,42.89,42.99,93100,27.1174826404012,27.241960412448,26.694258215442,26.7564971014654,149584.939494221,0.0,1.0
2011-03-31,43.97,44.23,43.57,43.62,161300,27.3664381844948,27.5282592881557,27.1174826404012,27.1486020834129,259162.736202125,0.0,1.0
2011-04-01,43.88,44.55,43.73,44.32,107900,27.3104231870738,27.7274237234306,27.2170648580386,27.5842742855768,173364.285407373,0.0,1.0
2011-04-04,43.98,44.4,43.94,44.01,118600,27.3726620730972,27.6340653943955,27.3477665186878,27.3913337389042,190556.109817557,0.0,1.0
2011-04-05,43.88,44.16,43.77,44.08,72500,27.3104231870738,27.4846920679393,27.241960412448,27.4349009591206,116486.660723212,0.0,1.0
2011-04-06,44.07,44.36,43.77,44.05,75100,27.4286770705183,27.6091698399861,27.241960412448,27.4162292933136,120664.11338363,0.0,1.0
2011-04-07,43.47,44.28,43.3,44.07,90500,27.0552437543778,27.5593787311674,26.949437648138,27.4286770705183,145407.486833802,0.0,1.0
2011-04-08,43.36,43.75,43.28,43.71,75100,26.986780979752,27.2295126352433,26.9369898709333,27.204617080834,120664.113383631,0.0,1.0
2011-04-11,43.41,43.84,43.17,43.52,57600,27.0179004227637,27.2855276326644,26.8685270963075,27.0863631973895,92546.6435538898,0.0,1.0
2011-04-12,43.06,43.59,43.02,43.3,81100,26.8000643216818,27.1299304176059,26.7751687672724,26.949437648138,130304.388753827,0.0,1.0
2011-04-13,42.78,43.32,42.635,43.23,67200,26.6257954408162,26.9618854253427,26.5355490560823,26.9058704279216,107971.084146205,0.0,1.0
2011-04-14,43.69,43.78,42.51,42.51,103400,27.1921693036293,27.2481843010504,26.457750448553,26.457750448553,166134.078879725,0.0,1.0
2011-04-15,44.3,44.31,43.28,43.54,126400,27.5718265083721,27.5780503969744,26.9369898709333,27.0988109745942,203088.467798813,0.0,1.0
2011-04-18,43.75,43.9,43.5,43.795,57200,27.2295126352433,27.3228709642784,27.0739154201848,27.2575201339539,91903.95852921,0.0,1.0
2011-04-19,44.13,44.15,43.83,43.83,47600,27.4660204021323,27.478468179337,27.2793037440621,27.2793037440621,76479.517936895,0.0,1.0
2011-04-20,44.52,44.65,44.09,44.64,86200,27.7087520576236,27.789662609454,27.4411248477229,27.7834387208517,138498.622818495,0.0,1.0
2011-04-21,44.63,44.89,43.96,44.77,52500,27.7772148322494,27.9390359359102,27.3602142958925,27.8643492726821,84352.4094892223,0.0,1.0
2011-04-25,44.78,44.89,44.22,44.57,64700,27.8705731612845,27.9390359359102,27.5220353995534,27.7398715006353,103954.302741956,0.0,1.0
2011-04-26,44.8,45.29,43.72,44.5,145900,27.8830209384892,28.1879914800039,27.2108409694363,27.6963042804189,234419.362751953,0.0,1.0
2011-04-27,45.19,45.3,44.64,44.9,104600,28.1257525939805,28.1942153686062,27.7834387208517,27.9452598245126,168062.133953765,0.0,1.0
2011-04-28,46.04,46.27,45.054,45.16,127400,28.6547831251795,28.7979325630333,28.0411077089886,28.1070809281735,204695.180360513,0.0,1.0
2011-04-29,46.06,46.33,45.45,46.18,106000,28.6672309023842,28.8352758946474,28.2875736976414,28.7419175656123,170311.531540144,0.0,1.0
2011-05-02,46.11,46.41,45.79,46.31,256000,28.6983503453959,28.8850670034661,28.499185910121,28.8228281174427,411318.415795065,0.0,1.0
2011-05-03,45.58,46.15,44.87,46.12,89000,28.3684842494718,28.7232458998052,27.9265881587056,28.7045742339982,142997.417991253,0.0,1.0
2011-05-04,45.29,45.61,44.96,45.57,115000,28.1879914800039,28.3871559152788,27.9826031561266,28.3622603608694,184771.944595439,0.0,1.0
2011-05-05,45.37,45.83,44.79,45.06,100800,28.2377825888226,28.5240814645303,27.8767970498868,28.04484204215,161956.626219307,0.0,1.0
2011-05-06,45.05,46.09,44.84,45.83,64700,28.0386181535477,28.6859025681912,27.9079164928985,28.5240814645303,103954.302741956,0.0,1.0
2011-05-09,45.42,45.5,44.73,45.09,49000,28.2689020318343,28.3186931406531,27.8394537182728,28.0635137079571,78728.9155232743,0.0,1.0
2011-05-10,46.25,46.25,45.67,45.67,62100,28.7854847858287,28.7854847858287,28.4244992468929,28.4244992468929,99776.8500815372,0.0,1.0
2011-05-11,45.8,46.23,45.22,46.23,142100,28.5054097987233,28.773037008624,28.1444242597875,28.773037008624,228313.855017495,0.0,1.0
2011-05-12,45.98,46.0,45.41,45.7,82000,28.6174397935654,28.6298875707701,28.262678143232,28.4431709126999,131750.430059357,0.0,1.0
2011-05-13,45.55,45.97,45.49,45.97,87900,28.3498125836648,28.6112159049631,28.3124692520507,28.6112159049631,141230.034173384,0.0,1.0
2011-05-16,45.47,45.82,45.27,45.37,96700,28.300021474846,28.517857575928,28.1755437027992,28.2377825888226,155369.104716339,0.0,1.0
2011-05-17,45.42,45.6,45.15,45.34,165000,28.2689020318343,28.3809320266765,28.1008570395711,28.2191109230156,265107.572680413,0.0,1.0
2011-05-18,45.8,45.86,45.17,45.61,112600,28.5054097987233,28.5427531303373,28.1133048167758,28.3871559152788,180915.834447361,0.0,1.0
2011-05-19,45.81,46.09,45.48,46.09,61400,28.5116336873256,28.6859025681912,28.3062453634484,28.6859025681912,98652.1512883479,0.0,1.0
2011-05-20,45.33,45.76,45.3,45.6,97000,28.2128870344133,28.4805142443139,28.1942153686062,28.3809320266765,155851.118484849,0.0,1.0
2011-05-23,45.15,45.4,44.75,44.81,308600,28.1008570395711,28.2564542546296,27.8519014954775,27.8892448270915,495831.496540458,0.0,1.0
2011-05-24,44.96,45.35,44.91,45.19,132300,27.9826031561266,28.2253348116179,27.9514837131149,28.1257525939805,212568.071912841,0.0,1.0
2011-05-25,45.3,45.51,44.49,44.77,142300,28.1942153686062,28.3249170292554,27.6900803918166,27.8643492726821,228635.197529835,0.0,1.0
2011-05-26,45.93,46.0,45.08,45.27,77800,28.5863203505537,28.6298875707701,28.0572898193547,28.1755437027992,125002.237300219,0.0,1.0
2011-05-27,46.14,46.16,45.89,46.09,79200,28.7170220112029,28.7294697884076,28.5614247961444,28.6859025681912,127251.634886598,0.0,1.0
2011-05-31,46.91,46.97,46.215,46.41,309200,29.1962614335832,29.2336047651972,28.7637011757205,28.8850670034661,496795.524077477,0.0,1.0
2011-06-01,45.35,46.91,45.23,46.68,143000,28.2253348116179,29.1962614335832,28.1506481483898,29.0531119957293,229759.896323025,0.0,1.0
2011-06-02,44.94,45.66,44.77,45.41,96300,27.9701553789219,28.4182753582905,27.8643492726821,28.262678143232,154726.41969166,0.0,1.0
2011-06-03,44.71,45.0,44.22,44.38,99500,27.8270059410681,28.007498710536,27.5220353995534,27.6216176171908,159867.899889098,0.0,1.0
2011-06-06,43.89,44.8899,43.78,44.69,165300,27.3166470756761,27.9389736970242,27.2481843010504,27.8145581638634,265589.586448923,0.0,1.0
2011-06-07,44.19,44.54,43.92,44.23,122000,27.5033637337463,27.7211998348283,27.3353187414831,27.5282592881557,196018.932527336,0.0,1.0
2011-06-08,43.93,44.4,43.8,43.98,151400,27.3415426300855,27.6340653943955,27.260632078255,27.3726620730972,243256.2818413,0.0,1.0
2011-06-09,43.33,44.08,43.18,44.08,175900,26.968109313945,27.4349009591206,26.8747509849099,27.4349009591206,282620.739602937,0.0,1.0
2011-06-10,42.2,43.44,42.08,43.24,219100,26.2648099018804,27.0365720885707,26.1901232386523,26.9120943165239,352030.722268355,0.0,1.0
2011-06-13,41.9,42.54,41.6,42.2,189500,26.0780932438102,26.47642211436,25.8913765857399,26.2648099018804,304472.03044205,0.0,1.0
2011-06-14,42.51,42.63,42.27,42.31,152900,26.457750448553,26.5324371117811,26.3083771220968,26.3332726765062,245666.35068385,0.0,1.0
2011-06-15,41.45,42.03,41.21,41.82,179800,26.1216604640266,26.4871746514605,25.9704132140539,26.3548333077344,285307.666802556,0.52,1.0
2011-06-16,41.66,42.38,40.96,41.57,176300,26.2540018077526,26.7077435576706,25.8128639953324,26.1972840890129,279753.846814743,0.0,1.0
2011-06-17,42.15,43.47,41.28,42.28,219900,26.5627982764468,27.3946581512964,26.0145269952959,26.644723870182,348938.575805796,0.0,1.0
2011-06-20,42.25,42.8,42.15,42.15,109800,26.6258179639354,26.9724262451227,26.5627982764468,26.5627982764468,174231.267046277,0.0,1.0
2011-06-21,42.68,42.72,42.25,42.48,99600,26.8968026201364,26.9220104951319,26.6258179639354,26.7707632451592,158045.848796077,0.0,1.0
2011-06-22,42.61,43.24,42.49,42.57,126500,26.8526888388944,27.2497128700726,26.7770652139081,26.8274809638989,200730.922416704,0.0,1.0
2011-06-23,41.36,42.03,40.77,42.03,411700,26.0649427452868,26.4871746514605,25.6931265891041,26.4871746514605,653287.911138001,0.0,1.0
2011-06-24,41.4,41.77,41.23,41.42,184500,26.0901506202823,26.3233234639901,25.9830171515516,26.10275455778,292765.653643335,0.0,1.0
2011-06-27,41.38,41.69,41.21,41.46,158000,26.0775466827846,26.2729077139992,25.9704132140539,26.1279624327754,250715.302307029,0.0,1.0
2011-06-28,42.1,42.3789,41.56,41.68,230400,26.5312884327025,26.7070503411082,26.190982120264,26.2666057452504,365600.035769238,0.0,1.0
2011-06-29,42.42,42.55,42.0,42.22,171700,26.732951432666,26.8148770264012,26.4682687452139,26.6069120576888,272454.540545044,0.0,1.0
2011-06-30,42.51,42.815,42.45,42.59,156100,26.7896691514058,26.981879198246,26.7518573389126,26.8400849013967,247700.371456502,0.0,1.0
2011-07-01,43.55,43.75,42.56,42.69,177100,27.4450739012873,27.5711132762645,26.8211789951501,26.9031045888853,281023.291383385,0.0,1.0
2011-07-05,44.3,44.52,43.31,43.53,223200,27.9177215574518,28.0563648699267,27.2938266513146,27.4324699637895,354175.034651449,0.0,1.0
2011-07-06,44.78,45.15,44.21,44.3,248600,28.2202160573971,28.4533889011049,27.8610038387121,27.9177215574518,394479.89970587,0.0,1.0
2011-07-07,45.36,45.8,45.04,45.05,159300,28.585730244831,28.8630168697809,28.3840672448675,28.3903692136163,252778.149731075,0.0,1.0
2011-07-08,44.99,45.17,44.6,44.6,102400,28.3525574011232,28.4659928386027,28.1067806199176,28.1067806199176,162488.904786328,0.0,1.0
2011-07-11,44.47,44.78,44.33,44.47,106500,28.0248550261824,28.2202160573971,27.9366274636984,28.0248550261824,168994.808200624,0.0,1.0
2011-07-12,44.63,45.41,44.24,44.37,100500,28.1256865261642,28.6172400885753,27.8799097449586,27.9618353386938,159473.9739358,0.0,1.0
2011-07-13,44.16,44.82,44.0,44.82,108400,27.8294939949678,28.2454239323925,27.728662494986,28.2454239323925,172009.739051152,0.0,1.0
2011-07-14,43.54,44.32,43.5,44.21,85300,27.4387719325384,27.9303254949495,27.413564057543,27.8610038387121,135354.52713158,0.0,1.0
2011-07-15,43.92,44.06,43.5,43.58,116400,27.6782467449951,27.7664743074792,27.413564057543,27.4639798075338,184704.184737584,0.0,1.0
2011-07-18,43.36,43.94,43.14,43.85,89000,27.3253364950589,27.6908506824928,27.186693182584,27.6341329637531,141225.708261555,0.0,1.0
2011-07-19,44.15,44.15,43.66,43.69,86100,27.8231920262189,27.8231920262189,27.5143955575247,27.5333014637713,136623.971700223,0.0,1.0
2011-07-20,44.55,44.62,44.06,44.22,97400,28.0752707761733,28.1193845574153,27.7664743074792,27.8673058074609,154554.876232308,0.0,1.0
2011-07-21,45.19,45.54,44.8,45.5,229300,28.4785967761004,28.6991656823105,28.2328199948948,28.6739578073151,363854.549487353,0.0,1.0
2011-07-22,46.32,46.44,45.06,45.64,144700,29.1907192447216,29.2663428697079,28.3966711823652,28.7621853697991,229610.786353337,0.0,1.0
2011-07-25,46.25,46.58,45.85,45.92,170500,29.1466054634796,29.354570432192,28.8945267135252,28.9386404947672,270550.373692079,0.0,1.0
2011-07-26,46.17,46.68,45.94,46.42,131900,29.0961897134887,29.4175901196806,28.9512444322649,29.2537389322102,209299.673255045,0.0,1.0
2011-07-27,44.83,46.07,44.69,46.07,215600,28.2517259011414,29.0331700260001,28.1634983386574,29.0331700260001,342115.311249339,0.0,1.0
2011-07-28,44.69,45.3235,44.41,45.01,216000,28.1634983386574,28.5627280588977,27.9870432136893,28.3651613386209,342750.03353366,0.0,1.0
2011-07-29,44.52,44.6581,43.78,44.33,142300,28.0563648699267,28.1433950583485,27.5900191825111,27.9366274636984,225802.452647407,0.0,1.0
2011-08-01,43.88,45.34,43.44,45.08,223200,27.6530388699997,28.5731263073333,27.3757522450498,28.4092751198629,354175.034651449,0.0,1.0
2011-08-02,42.38,44.04,42.34,43.52,137300,26.7077435576706,27.7538703699814,26.6825356826752,27.4261679950407,217868.424093387,0.0,1.0
2011-08-03,42.01,42.54,40.75,42.48,170900,26.4745707139628,26.8085750576524,25.6805226516063,26.7707632451592,271185.0959764,0.0,1.0
2011-08-04,39.69,41.79,39.66,41.49,313800,25.0125139642271,26.3359274014878,24.9936080579806,26.146868339022,497939.632050291,0.0,1.0
2011-08-05,38.57,40.18,37.86,40.16,253600,24.3066934643548,25.3213104329213,23.8592536831857,25.3087064954236,402413.92825989,0.0,1.0
2011-08-08,34.76,38.46,34.69,37.79,337200,21.9056433710389,24.2373718081173,21.8615295897969,23.8151399019436,535070.885683104,0.0,1.0
2011-08-09,38.05,38.22,34.575,35.49,316600,23.978991089414,24.0861245581446,21.789056949185,22.3656870897057,502382.688040542,0.0,1.0
2011-08-10,36.01,38.24,35.31,35.31,227100,22.6933894646465,24.0987284956424,22.2522516522263,22.2522516522263,360363.576923584,0.0,1.0
2011-08-11,37.85,38.96,35.92,36.16,314200,23.8529517144368,24.5524702455603,22.6366717459067,22.7879189958794,498574.354334612,0.0,1.0
2011-08-12,38.37,39.3,37.75,38.21,256800,24.1806540893776,24.7667371830216,23.7899320269482,24.0798225893958,407491.706534462,0.0,1.0
2011-08-15,40.01,40.01,38.59,38.72,163000,25.2141769641907,25.2141769641907,24.3192974018525,24.4012229955877,258649.330861049,0.0,1.0
2011-08-16,39.4,40.21,39.06,39.26,232300,24.8297568705102,25.3402163391679,24.6154899330489,24.7415293080261,368614.966619765,0.0,1.0
2011-08-17,39.58,39.98,39.17,39.7,85800,24.9431923079897,25.1952710579441,24.6848115892864,25.018815932976,136147.929986982,0.0,1.0
2011-08-18,37.53,38.91,37.14,38.19,244500,23.6512887144733,24.520960401816,23.4055119332677,24.0672186518981,387973.996291574,0.0,1.0
2011-08-19,36.43,37.85,36.39,36.65,268300,22.9580721520986,23.8529517144368,22.9328642771032,23.0967154645736,425739.972208709,0.0,1.0
2011-08-22,36.55,37.37,35.85,37.23,144000,23.033695777085,23.5504572144915,22.5925579646647,23.4622296520075,228500.022355773,0.0,1.0
2011-08-23,37.15,37.41,36.59,36.74,259700,23.4118139020166,23.575665089487,23.0589036520804,23.1534331833133,412093.443095794,0.0,1.0
2011-08-24,37.75,37.94,36.51,37.16,412700,23.7899320269482,23.9096694331766,23.0084879020895,23.4181158707654,654874.716848804,0.0,1.0
2011-08-25,37.43,38.41,36.71,38.09,210600,23.5882690269847,24.205861964373,23.1345272770667,24.0041989644095,334181.282695319,0.0,1.0
2011-08-26,37.98,38.2,36.43,37.15,182100,23.934877308172,24.0735206206469,22.9580721520986,23.4118139020166,288957.319937405,0.0,1.0
2011-08-29,39.54,39.56,38.47,38.59,137000,24.9179844329942,24.930588370492,24.2436737768662,24.3192974018525,217392.382380146,0.0,1.0
2011-08-30,39.69,39.93,38.66,39.37,104200,25.0125139642271,25.1637612141998,24.3634111830945,24.8108509642636,165345.155065775,0.0,1.0
2011-08-31,40.41,40.53,39.5,39.93,194900,25.4662557141451,25.5418793391314,24.8927765579988,25.1637612141998,309268.433035696,0.0,1.0
2011-09-01,40.02,40.78,39.83,40.51,285000,25.2204789329395,25.6994285578529,25.1007415267112,25.5292754016337,452239.627579136,0.0,1.0
2011-09-02,38.41,39.82,38.38,39.14,164100,24.205861964373,25.0944395579623,24.1869560581264,24.6659056830398,260394.817142934,0.0,1.0
2011-09-06,38.67,38.81,37.1623,37.21,175500,24.3697131518434,24.4579407143274,23.4195653235777,23.4496257145097,278484.402246099,0.0,1.0
2011-09-07,40.26,40.29,38.53,39.32,188100,25.3717261829122,25.3906320891588,24.2814855893593,24.7793411205193,298478.154202229,0.0,1.0
2011-09-08,40.03,40.3,39.7138,40.1,199300,25.2267809016884,25.3969340579076,25.0275126498494,25.2708946829304,316250.378163234,0.0,1.0
2011-09-09,39.42,40.13,38.74,39.78,349700,24.8423608080079,25.289800589177,24.4138269330854,25.0692316829669,554905.957068153,0.0,1.0
2011-09-12,39.47,39.52,38.54,39.19,168100,24.8738706517522,24.9053804954965,24.2877875581082,24.6974155267841,266742.03998615,0.0,1.0
2011-09-13,39.72,40.38,39.34,39.9,265700,25.0314198704737,25.4473498078985,24.791945058017,25.1448553079532,421614.277360619,0.0,1.0
2011-09-14,39.67,39.99,38.78,39.65,321000,25.3276124016702,25.5319188289082,24.7593851509143,25.3148432499678,502774.197506286,0.52,1.0
2011-09-15,40.54,40.59,39.66,40.03,206800,25.8830705007237,25.9149933799796,25.321227825819,25.557457132313,323905.620075701,0.0,1.0
2011-09-16,41.5,41.67,40.072,40.76,350800,26.4959897824379,26.6045275719081,25.584272350888,26.0235311694498,549449.185312167,0.0,1.0
2011-09-19,41.03,41.47,40.53,40.75,278200,26.195914717432,26.4768360548843,25.8766859248725,26.0171465935987,435737.637838782,0.0,1.0
2011-09-20,41.33,41.97,40.71,41.14,209800,26.3874519929677,26.7960648474438,25.9916082901939,26.2661450517951,328604.444351461,0.0,1.0
2011-09-21,40.16,41.36,40.05,41.34,397800,25.6404566183785,26.4066057205212,25.5702262840154,26.3938365688189,623064.098965734,0.0,1.0
2011-09-22,38.7,39.94,38.21,38.94,239800,24.7083085441047,25.4999959496523,24.3954643273964,24.8615383645333,375592.687109059,0.0,1.0
2011-09-23,39.32,39.52,38.33,38.61,220200,25.1041522468785,25.2318437639023,24.4720792376107,24.650847361444,344893.701840762,0.0,1.0
2011-09-26,39.59,39.76,38.97,39.6,152100,25.2765357948606,25.3850735843309,24.8806920920869,25.2829203707118,238230.390781017,0.0,1.0
2011-09-27,40.35,41.07,39.91,40.43,171600,25.7617635595511,26.2214530208367,25.4808422220987,25.8128401663606,268772.748573454,0.0,1.0
2011-09-28,38.37,40.57,38.34,40.37,192600,24.4976175410155,25.9022242282772,24.4784638134619,25.7745327112534,301664.518503772,0.0,1.0
2011-09-29,39.34,39.36,38.58,39.2,180700,25.1169213985809,25.1296905502833,24.6316936338905,25.0275373366642,283025.848876592,0.0,1.0
2011-09-30,38.14,39.51,38.1,38.85,226500,24.3507722964381,25.2254591880511,24.3252339930334,24.8040771818726,354761.232819857,0.0,1.0
2011-10-03,36.13,38.67,36.05,38.02,319900,23.0674725503489,24.6891548165512,23.0163959435394,24.2741573862238,501051.295271843,0.0,1.0
2011-10-04,37.37,37.42,35.24,35.71,640200,23.8591599558965,23.8910828351524,22.4992452995931,22.799320364599,1002729.10044712,0.0,1.0
2011-10-05,36.31,37.4863,34.99,37.35,266500,23.1823949156704,23.9334125730458,22.3396309033133,23.8463908041941,417412.223163319,0.0,1.0
2011-10-06,37.53,37.57,36.0,36.31,309400,23.9613131695155,23.9868514729203,22.9844730642835,23.1823949156704,484605.410306684,0.0,1.0
2011-10-07,36.01,37.64,35.92,37.64,207200,22.9908576401347,24.0315435038786,22.933396457474,24.0315435038786,324532.129979136,0.0,1.0
2011-10-10,37.08,37.33,36.64,36.81,470800,23.674007256212,23.8336216524917,23.3930859187596,23.5016237082299,737402.156342554,0.0,1.0
2011-10-11,36.73,37.27,36.53,36.66,340200,23.4505471014203,23.7953141973846,23.3228555843965,23.405855070462,532846.67287115,0.0,1.0
2011-10-12,37.6,37.95,36.67,37.04,180700,24.0060052004739,24.2294653552655,23.4122396463132,23.6484689528072,283025.848876592,0.0,1.0
2011-10-13,37.23,37.45,36.43,37.41,227900,23.7697758939798,23.910236562706,23.2590098258846,23.8846982593012,356954.017481878,0.0,1.0
2011-10-14,38.29,38.41,37.34,37.63,331400,24.446540934206,24.5231558444202,23.8400062283429,24.0251589280274,519063.454995587,0.0,1.0
2011-10-17,38.16,38.8,37.72,38.77,302400,24.3635414481405,24.7721543026166,24.0826201106881,24.7530005750631,473641.486996577,0.0,1.0
2011-10-18,39.68,39.84,38.24,38.54,315800,25.3339969775213,25.4361501911404,24.41461805495,24.6061553304857,494629.568761638,0.0,1.0
2011-10-19,39.27,40.15,39.11,39.59,137400,25.0722293676226,25.6340720425273,24.9700761540035,25.2765357948606,215206.151829794,0.0,1.0
2011-10-20,39.27,39.49,38.31,39.22,106500,25.0722293676226,25.2126900363487,24.4593100859083,25.0403064883666,166808.261789469,0.0,1.0
2011-10-21,41.2,41.22,39.3,39.41,227700,26.3044525069022,26.3172216586046,25.0913830951761,25.1616134295392,356640.762530161,0.0,1.0
2011-10-24,42.94,42.98,41.04,41.36,215500,27.4153687050092,27.440907008414,26.2022992932832,26.4066057205212,337532.210475405,0.0,1.0
2011-10-25,42.1,42.67,41.84,42.56,366600,26.8790643335093,27.2429851570271,26.7130653613784,27.172754822664,574196.326497834,0.0,1.0
2011-10-26,42.43,42.77,41.9,42.52,261600,27.0897553365986,27.306830915539,26.7513728164855,27.1472165192593,409737.476846245,0.0,1.0
2011-10-27,44.46,44.89,43.33,44.48,336600,28.3858242343901,28.6603609959913,27.6643671632056,28.3985933860925,527208.083740238,0.0,1.0
2011-10-28,43.95,45.0,43.53,44.41,221100,28.0602108659794,28.7305913303544,27.7920586802294,28.3539013551341,346303.34912349,0.0,1.0
2011-10-31,43.61,44.25,43.17,43.46,168800,27.843135287039,28.2517481415151,27.5622139495866,27.7473666492711,264387.179249412,0.0,1.0
2011-11-01,42.53,43.5,42.05,42.14,216100,27.1536010951105,27.7729049526759,26.8471414542533,26.9046026369141,338471.975330556,0.0,1.0
2011-11-02,43.55,44.1,42.9107,43.35,211300,27.8048278319318,28.1559795037473,27.3966618977653,27.677136314908,330953.856489341,0.0,1.0
2011-11-03,44.32,44.54,43.2,44.03,367900,28.2964401724734,28.4369008411996,27.5813676771402,28.1112874727889,576232.483683998,0.0,1.0
2011-11-04,44.26,44.35,43.51,44.0,130900,28.2581327173663,28.315593900027,27.7792895285271,28.0921337452354,205025.365898981,0.0,1.0
2011-11-07,44.1,44.54,43.4,44.05,103300,28.1559795037473,28.4369008411996,27.709059194164,28.1240566244913,161796.182561992,0.0,1.0
2011-11-08,44.58,44.74,43.48,44.32,148600,28.4624391446044,28.5645923582234,27.7601358009735,28.2964401724734,232748.429125963,0.0,1.0
2011-11-09,42.54,44.04,42.49,43.76,178600,27.1599856709616,28.1176720486401,27.1280627917057,27.9389039248068,279736.671883561,0.0,1.0
2011-11-10,42.31,43.13,42.14,43.11,102400,27.0131404263843,27.5366756461818,26.9046026369141,27.5239064944795,160386.535279264,0.0,1.0
2011-11-11,43.48,43.58,42.66,42.77,182500,27.7601358009735,27.8239815594854,27.2366005811759,27.306830915539,285845.143442048,0.0,1.0
2011-11-14,42.08,43.14,41.85,43.14,196500,26.8662951818069,27.543060222033,26.7194499372295,27.543060222033,307772.99006226,0.0,1.0
2011-11-15,42.65,43.0,41.59,42.0,201100,27.2302160053247,27.4536761601164,26.5534509650986,26.8152185749974,314977.853951759,0.0,1.0
2011-11-16,42.23,42.81,41.99,42.16,319300,26.9620638195748,27.3323692189438,26.8088339991462,26.9173717886164,500111.530416689,0.0,1.0
2011-11-17,41.61,42.42,41.29,42.22,110100,26.566220116801,27.0833707607474,26.3619136895629,26.9556792437236,172446.850920381,0.0,1.0
2011-11-18,41.84,41.98,41.35,41.6,125400,26.7130653613784,26.802449423295,26.4002211446701,26.5598355409498,196410.854726755,0.0,1.0
2011-11-21,40.57,41.34,40.27,41.1,208700,25.9022242282772,26.3938365688189,25.7106869527416,26.2406067483903,326881.542117017,0.0,1.0
2011-11-22,40.48,41.02,40.4,40.6,129000,25.8447630456165,26.1895301415808,25.793686438807,25.9213779558308,202049.443857667,0.0,1.0
2011-11-23,39.43,40.29,39.39,40.16,250500,25.1743825812416,25.7234561044439,25.1488442778368,25.6404566183785,392351.827025934,0.0,1.0
2011-11-25,39.25,39.92,39.0,39.26,87900,25.0594602159202,25.4872267979499,24.8998458196404,25.0658447917714,137675.551279759,0.0,1.0
2011-11-28,40.42,40.91,40.13,40.91,237500,25.8064555905094,26.1192998072177,25.6213028908249,26.1192998072177,371990.255164309,0.0,1.0
2011-11-29,40.46,40.61,40.23,40.58,145800,25.8319938939142,25.927762531682,25.6851486493368,25.9086088041284,228362.859801921,0.0,1.0
2011-11-30,42.57,42.63,41.37,41.78,294200,27.1791393985152,27.2174468536224,26.4129902963724,26.6747579062712,460798.033976167,0.0,1.0
2011-12-01,41.9,42.5,41.48,42.31,280400,26.7513728164855,27.1344473675569,26.4832206307355,27.0131404263843,439183.442307673,0.0,1.0
2011-12-02,41.91,42.75,41.8,42.34,115700,26.7577573923367,27.2940617638366,26.6875270579736,27.0322941539379,181217.989568465,0.0,1.0
2011-12-05,42.65,43.0,42.04,42.42,129100,27.2302160053247,27.4536761601164,26.8407568784022,27.0833707607474,202206.071333526,0.0,1.0
2011-12-06,42.35,42.78,42.25,42.69,136900,27.038678729789,27.3132154913902,26.9748329712771,27.2557543087295,214423.014450501,0.0,1.0
2011-12-07,42.26,42.54,41.84,42.12,441700,26.9812175471283,27.1599856709616,26.7130653613784,26.8918334852117,691823.560867686,0.0,1.0
2011-12-08,40.9,41.99,40.79,41.93,213800,26.1129152313665,26.8088339991462,26.0426848970034,26.7705265440391,334869.543385808,0.0,1.0
2011-12-09,41.6,41.74,40.87,41.12,363900,26.5598355409498,26.6492196028665,26.0937615038129,26.2533759000927,569967.384649651,0.0,1.0
2011-12-12,41.06,41.35,40.7407,41.15,288700,26.2150684449855,26.4002211446701,26.0112089380571,26.2725296276463,452183.522803942,0.0,1.0
2011-12-13,40.62,41.65,40.46,41.29,220300,25.9341471075332,26.5917584202057,25.8319938939142,26.3619136895629,345050.32931662,0.0,1.0
2011-12-14,40.59,40.98,39.33,39.79,223200,26.2469913242415,26.4991797109489,25.4322288441098,25.7296818130468,345170.533570168,0.52,1.0
2011-12-15,41.42,41.52,40.8,41.06,218600,26.783699942106,26.8483636310053,26.3827850709301,26.5509106620684,338056.803935657,0.0,1.0
2011-12-16,41.87,42.32,41.49,41.67,376700,27.074686542153,27.3656731422001,26.8289645243355,26.9453591643544,582552.59854786,0.0,1.0
2011-12-19,41.49,42.545,41.48,42.07,154200,26.8289645243355,27.5111664422236,26.8224981554456,27.2040139199517,238464.589052509,0.0,1.0
2011-12-20,43.0,43.04,41.95,42.3,271400,27.8053862267156,27.8312517022753,27.1264174932725,27.3527404044202,419710.048436126,0.0,1.0
2011-12-21,43.47,43.49,42.64,42.98,190800,28.1093055645424,28.1222383023223,27.5725969466779,27.7924534889357,295065.133535789,0.0,1.0
2011-12-22,43.64,44.28,43.34,43.58,255300,28.2192338356713,28.6330814446271,28.0252427689733,28.1804356223317,394811.99471534,0.0,1.0
2011-12-23,43.51,43.835,43.36,43.75,125000,28.1351710401022,28.345328029025,28.0381755067532,28.2903638934606,193307.870503006,0.0,1.0
2011-12-27,43.88,44.46,43.26,43.45,109700,28.3744266890297,28.7494760846459,27.9735118178538,28.0963728267626,169646.987153438,0.0,1.0
2011-12-28,43.53,44.01,43.25,44.01,150700,28.148103777882,28.4584894845989,27.9670454489639,28.4584894845989,233051.968678425,0.0,1.0
2011-12-29,43.7,43.99,43.4,43.58,79600,28.2580320490109,28.445556746819,28.0640409823129,28.1804356223317,123098.451936314,0.0,1.0
2011-12-30,43.48,44.18,43.48,43.82,207400,28.1157719334324,28.5684177557278,28.1157719334324,28.3356284756901,320736.418738587,0.0,1.0
2012-01-03,44.05,44.6,43.61,44.44,270600,28.4843549601586,28.840005249105,28.1998347290015,28.736543346866,418472.878064908,0.0,1.0
2012-01-04,43.83,44.19,43.51,43.92,357300,28.3420948445801,28.5748841246177,28.1351710401022,28.4002921645895,552551.217045792,0.0,1.0
2012-01-05,44.55,44.62,43.66,43.77,314100,28.8076734046553,28.8529379868848,28.2321665734512,28.3032966312405,485744.016999954,0.0,1.0
2012-01-06,44.34,44.81,44.01,44.66,97200,28.6718796579667,28.9757989957936,28.4584894845989,28.8788034624446,150316.200103138,0.0,1.0
2012-01-09,43.89,44.3,43.81,44.3,128200,28.3808930579197,28.646014182407,28.3291621068002,28.646014182407,198256.551987883,0.0,1.0
2012-01-10,44.57,44.9,44.39,44.4,116100,28.8206061424352,29.033996315803,28.7042115024164,28.7106778713063,179544.350123192,0.0,1.0
2012-01-11,45.04,45.2,44.385,44.55,159200,29.1245254802621,29.227987382501,28.7009783179714,28.8076734046553,246196.903872628,0.0,1.0
2012-01-12,44.5,45.11,44.42,45.08,138700,28.7753415602056,29.1697900624916,28.7236106090862,29.1503909558218,214494.413110136,0.0,1.0
2012-01-13,44.59,44.59,44.02,44.22,115500,28.833538880215,28.833538880215,28.4649558534888,28.5942832312875,178616.472344778,0.0,1.0
2012-01-17,45.18,45.28,44.78,44.92,148000,29.2150546447211,29.2797183336205,28.9563998891238,29.0469290535829,228876.518675559,0.0,1.0
2012-01-18,45.66,45.74,44.99,45.28,207300,29.525440351438,29.5771713025574,29.0921936358124,29.2797183336205,320581.772442185,0.0,1.0
2012-01-19,45.95,46.05,45.53,45.76,245500,29.712965049246,29.7776287381454,29.4413775558688,29.5901040403373,379656.657667905,0.0,1.0
2012-01-20,46.14,46.21,45.71,45.9,235700,29.8358260581548,29.8810906403843,29.5577721958876,29.6806332047964,364501.320620468,0.0,1.0
2012-01-23,46.38,46.52,45.63,46.33,166300,29.9910189115132,30.0815480759723,29.5060412447682,29.9586870670635,257176.790917199,0.0,1.0
2012-01-24,46.88,46.98,46.0015,46.22,152000,30.3143373560099,30.3790010449092,29.7462668490292,29.8875570092743,235062.370531655,0.0,1.0
2012-01-25,47.42,47.49,46.55,46.55,147300,30.6635212760663,30.7087858582959,30.1009471826421,30.1009471826421,227793.994600743,0.0,1.0
2012-01-26,47.98,48.13,47.36,47.75,456700,31.0256379339026,31.1226334672516,30.6247230627267,30.8769114494341,706269.635669783,0.0,1.0
2012-01-27,48.15,48.22,47.27,47.64,345200,31.1355662050315,31.180830787261,30.5665257427173,30.8057813916449,533839.015181101,0.0,1.0
2012-01-30,47.48,47.89,47.24,47.68,222200,30.7023194894059,30.9674406138932,30.5471266360475,30.8316468672046,343624.070606144,0.0,1.0
2012-01-31,47.5,47.85,47.22,47.71,322400,30.7152522271858,30.9415751383335,30.5341938982676,30.8510459738744,498579.659601353,0.0,1.0
2012-02-01,48.51,49.15,47.86,48.32,428000,31.3683554850691,31.7822030940249,30.9480415072234,31.2454944761604,661886.148602293,0.0,1.0
2012-02-02,48.29,49.12,48.21,48.6,161400,31.2260953694906,31.7628039873551,31.1743644183711,31.4265528050785,249599.122393481,0.0,1.0
2012-02-03,49.13,49.34,48.53,48.99,319600,31.769270356245,31.9050641029336,31.381288222849,31.6787411917859,494249.563302086,0.0,1.0
2012-02-06,49.27,49.43,48.77,49.05,283900,31.8597995207041,31.963261422943,31.5364810762074,31.7175394051255,439040.835486427,0.0,1.0
2012-02-07,49.17,49.4,49.0,49.18,159000,31.7951358318047,31.9438623162732,31.6852075606759,31.8016022006947,245887.611279824,0.0,1.0
2012-02-08,50.3,50.4,49.09,49.26,311400,32.5258355163673,32.5904992052666,31.7434048806853,31.8533331518141,481568.566997088,0.0,1.0
2012-02-09,49.29,50.42,49.26,50.39,129500,31.8727322584839,32.6034319430465,31.8533331518141,32.5840328363767,200266.953841115,0.0,1.0
2012-02-10,49.13,49.56,48.85,48.93,155800,31.769270356245,32.0473242185122,31.5882120273269,31.6399429784463,240938.929794947,0.0,1.0
2012-02-13,49.81,49.98,49.26,49.26,122300,32.2089834407605,32.3189117118894,31.8533331518141,31.8533331518141,189132.420500141,0.0,1.0
2012-02-14,49.71,50.02,49.47,49.93,324500,32.1443197518612,32.3447771874491,31.9891268985028,32.2865798674397,501827.231825803,0.0,1.0
2012-02-15,49.24,49.44,47.48,49.33,368700,31.8404004140343,31.969727791833,30.7023194894059,31.8985977340437,570180.894835667,0.0,1.0
2012-02-16,50.56,50.56,48.58,48.58,443600,32.6939611075055,32.6939611075055,31.4136200672986,31.4136200672986,686010.970841069,0.0,1.0
2012-02-17,50.25,50.94,50.01,50.71,242900,32.4935036719176,32.939683125323,32.3383108185592,32.7909566408546,375635.853961441,0.0,1.0
2012-02-21,49.18,50.42,49.02,50.42,196100,31.8016022006947,32.6034319430465,31.6981402984557,32.6034319430465,303261.387245116,0.0,1.0
2012-02-22,48.84,49.23,48.53,49.14,164100,31.5817456584369,31.8339340451443,31.381288222849,31.7757367251349,253774.572396347,0.0,1.0
2012-02-23,49.61,49.62,48.729,48.99,132400,32.0796560629618,32.0861224318518,31.5099689637587,31.6787411917859,204751.696436784,0.0,1.0
2012-02-24,49.23,49.43,48.83,49.43,229600,31.8339340451443,31.963261422943,31.575279289547,31.963261422943,355067.896539922,0.0,1.0
2012-02-27,48.84,49.21,48.13,48.93,293300,31.5817456584369,31.8210013073645,31.1226334672516,31.6399429784463,453577.587348254,0.0,1.0
2012-02-28,48.28,49.22,48.25,48.96,335400,31.2196290006006,31.8274676762544,31.2002298939308,31.6593420851161,518683.678133666,0.0,1.0
2012-02-29,48.19,48.97,48.16,48.5,217300,31.1614316805912,31.6658084540061,31.1420325739214,31.3618891161792,336046.402082426,0.0,1.0
2012-03-01,49.07,49.5,48.27,48.36,219000,31.7304721429054,32.0085260051726,31.2131626317107,31.2713599517201,338675.389121267,0.0,1.0
2012-03-02,48.36,49.2491,48.17,49.09,178100,31.2713599517201,31.8462848097241,31.1484989428114,31.7434048806853,275425.053892683,0.0,1.0
2012-03-05,49.3,49.3,48.02,48.38,118700,31.8791986273739,31.8791986273739,31.0515034094623,31.2842926895,183565.153829654,0.0,1.0
2012-03-06,48.62,49.4,48.5,48.82,143000,31.4394855428584,31.9438623162732,31.3618891161792,31.5688129206571,221144.203855439,0.0,1.0
2012-03-07,48.89,49.3415,48.16,48.78,124100,31.6140775028866,31.9060340582671,31.1420325739214,31.5429474450973,191916.053835384,0.0,1.0
2012-03-08,48.67,49.08,48.49,49.08,209700,31.4718173873081,31.7369385117953,31.3554227472892,31.7369385117953,324293.283555843,0.0,1.0
2012-03-09,49.41,49.52,48.64,48.82,127100,31.9503286851632,32.0214587429524,31.4524182806382,31.5688129206571,196555.442727456,0.0,1.0
2012-03-12,49.34,49.548,49.1804,49.37,130300,31.9050641029336,32.0395645758442,31.8018608554503,31.9244632096034,201504.124212334,0.0,1.0
2012-03-13,50.0,50.03,49.33,49.68,199500,32.3318444496692,32.351243556339,31.8985977340437,32.1249206451914,308519.361322798,0.0,1.0
2012-03-14,50.33,50.39,49.66,50.13,363600,32.5452346230371,32.5840328363767,32.1119879074115,32.4159072452384,562293.933719144,0.0,1.0
2012-03-15,49.72,50.35,49.202,50.08,213400,32.4870373030277,32.8986791674868,32.1485762144724,32.7222612255757,326599.43413834,0.52,1.0
2012-03-16,49.53,49.71,49.28,49.6,306500,32.3628913439051,32.4805033051791,32.1995413976911,32.408629328845,469084.941721656,0.0,1.0
2012-03-19,49.85,50.13,49.3,49.53,202100,32.5719792750589,32.7549312148185,32.2126093933882,32.3628913439051,309305.274786123,0.0,1.0
2012-03-20,49.53,49.91,49.34,49.48,196600,32.3628913439051,32.6111832621503,32.2387453847825,32.3302213546623,300887.76359699,0.0,1.0
2012-03-21,49.34,49.67,49.27,49.67,153500,32.2387453847825,32.4543673137849,32.1930073998426,32.4543673137849,234925.085005789,0.0,1.0
2012-03-22,48.83,49.29,48.62,49.09,288600,31.9055114945061,32.2060753955397,31.7682975396863,32.0753954385685,441689.768942479,0.0,1.0
2012-03-23,49.07,49.29,48.58,48.86,162000,32.0623274428714,32.2060753955397,31.7421615482921,31.9251134880517,247933.965934448,0.0,1.0
2012-03-26,49.78,50.01,49.48,49.56,205500,32.526241290119,32.6765232406358,32.3302213546623,32.3824933374507,314508.827157587,0.0,1.0
2012-03-27,49.98,50.12,49.66,49.99,135500,32.6569212470902,32.74839721697,32.4478333159363,32.6634552449387,207376.866568627,0.0,1.0
2012-03-28,49.73,50.03,49.32,49.98,167900,32.4935713008762,32.6895912363329,32.2256773890854,32.6569212470902,256963.659755517,0.0,1.0
2012-03-29,49.89,49.98,49.22,49.5,76200,32.5981152664531,32.6569212470902,32.1603374105998,32.3432893503594,116620.791383981,0.0,1.0
2012-03-30,50.22,50.3,49.96,50.22,150200,32.8137371954555,32.866009178244,32.643853251393,32.8137371954555,229874.578292309,0.0,1.0
2012-04-02,50.65,50.73,50.03,50.2,212000,33.0946991029435,33.146971085732,32.6895912363329,32.8006691997584,324456.794926562,0.0,1.0
2012-04-03,50.56,51.1,50.52,50.56,399900,33.0358931223065,33.3887290061286,33.0097571309123,33.0358931223065,612029.586278924,0.0,1.0
2012-04-04,49.81,50.19,49.75,49.97,185900,32.5458432836647,32.7941352019099,32.5066392965733,32.6503872492416,284511.878192678,0.0,1.0
2012-04-05,50.04,50.12,49.69,49.72,133700,32.6961252341815,32.74839721697,32.467435309482,32.4870373030277,204622.044724912,0.0,1.0
2012-04-09,49.24,49.648,49.12,49.33,105700,32.1734054062969,32.4399925185181,32.0949974321142,32.2322113869339,161769.260489328,0.0,1.0
2012-04-10,47.61,49.39,47.35,49.39,345800,31.108363756982,32.2714153740253,30.9384798129195,32.2714153740253,529231.885309458,0.0,1.0
2012-04-11,48.25,48.46,47.5,47.87,494500,31.5265396192897,31.6637535741094,31.0364897806479,31.2782477010445,756810.778732004,0.0,1.0
2012-04-12,48.61,48.68,47.52,47.74,204800,31.7617635418378,31.8075015267777,31.049557776345,31.1933057290133,313437.507551697,0.0,1.0
2012-04-13,48.44,48.77,48.2,48.59,105700,31.6506855784123,31.8663075074147,31.4938696300469,31.7486955461407,161769.260489328,0.0,1.0
2012-04-16,48.94,49.04,48.35,48.82,287600,31.9773854708402,32.0427254493258,31.5918795977753,31.8989774966575,440159.312362637,0.0,1.0
2012-04-17,49.54,49.88,48.89,49.27,123800,32.3694253417536,32.5915812686046,31.9447154815974,32.1930073998426,189470.524584473,0.0,1.0
2012-04-18,49.54,49.6,49.15,49.44,172800,32.3694253417536,32.408629328845,32.1145994256599,32.3040853632681,264462.896996745,0.0,1.0
2012-04-19,49.66,49.76,48.4601,49.04,213600,32.4478333159363,32.5131732944219,31.6638189140879,32.0427254493258,326905.525454309,0.0,1.0
2012-04-20,49.69,51.88,49.26,51.86,331000,32.467435309482,33.8983808383161,32.186473401994,33.885312842619,506581.127927792,0.0,1.0
2012-04-23,48.96,49.57,48.79,49.57,165300,31.9904534665373,32.3890273352993,31.8793755031118,32.3890273352993,252984.472647927,0.0,1.0
2012-04-24,49.82,49.82,49.11,49.11,206300,32.5523772815132,32.5523772815132,32.0884634342657,32.0884634342657,315733.192421461,0.0,1.0
2012-04-25,50.21,50.5,49.8601,50.13,193600,32.807203197607,32.9966891352151,32.578578612886,32.7549312148185,296296.393857463,0.0,1.0
2012-04-26,50.59,50.71,49.75,50.16,141100,33.0554951158522,33.1339030900349,32.5066392965733,32.7745332083642,215947.423415744,0.0,1.0
2012-04-27,50.59,50.88,50.07,50.88,129900,33.0554951158522,33.2449810534603,32.7157272277272,33.2449810534603,198806.309721511,0.0,1.0
2012-04-30,50.3,50.62,50.035,50.62,197000,32.866009178244,33.0750971093978,32.6928582352572,33.0750971093978,301499.946228927,0.0,1.0
2012-05-01,50.64,50.92,50.07,50.41,372500,33.088165105095,33.2711170448546,32.7157272277272,32.9378831545781,570095.075991245,0.0,1.0
2012-05-02,50.35,50.455,49.95,50.31,194000,32.8986791674868,32.9672861448966,32.6373192535445,32.8725431760926,296908.576489401,0.0,1.0
2012-05-03,50.21,50.43,50.05,50.42,185400,32.807203197607,32.9509511502752,32.7026592320301,32.9444171524267,283746.649902757,0.0,1.0
2012-05-04,50.21,50.41,49.5709,49.9,250100,32.807203197607,32.9378831545781,32.3896153951057,32.6046492643017,382767.190618552,0.0,1.0
2012-05-07,50.63,50.73,49.86,50.15,87000,33.0816311072464,33.146971085732,32.5785132729075,32.7679992105156,133149.722446278,0.0,1.0
2012-05-08,50.74,50.8,50.2,50.2,93000,33.1535050835805,33.1927090706719,32.8006691997584,32.8006691997584,142332.461925331,0.0,1.0
2012-05-09,50.91,51.1,50.19,50.19,141000,33.264583047006,33.3887290061286,32.7941352019099,32.7941352019099,215794.37775776,0.0,1.0
2012-05-10,50.66,51.16,50.24,51.15,118100,33.1012331007921,33.4279329932199,32.8268051911527,33.4213989953714,180746.922079372,0.0,1.0
2012-05-11,50.65,50.82,50.102,50.41,130000,33.0946991029435,33.205777066369,32.7366360208426,32.9378831545781,198959.355379495,0.0,1.0
2012-05-14,49.72,50.31,49.72,50.1,161000,32.4870373030277,32.8725431760926,32.4870373030277,32.7353292212728,246403.509354605,0.0,1.0
2012-05-15,49.7,49.93,49.11,49.55,270000,32.4739693073305,32.6242512578474,32.0884634342657,32.3759593396022,413223.276557414,0.0,1.0
2012-05-16,49.35,50.15,49.23,49.98,95600,32.245279382631,32.7679992105156,32.1668714084484,32.6569212470902,146311.649032921,0.0,1.0
2012-05-17,48.19,49.49,48.04,49.4,284200,31.4873356321984,32.3367553525108,31.38932566447,32.2779493718738,434955.759991173,0.0,1.0
2012-05-18,47.28,48.24,47.01,47.97,223300,30.8927418279796,31.5200056214412,30.7163238860686,31.3435876795301,341750.95427878,0.0,1.0
2012-05-21,49.06,49.18,47.23,47.56,275000,32.0557934450229,32.1342014192056,30.8600718387369,31.0756937677393,420875.559456624,0.0,1.0
2012-05-22,49.25,49.39,48.79,49.19,243000,32.1799394041455,32.2714153740253,31.8793755031118,32.1407354170541,371900.948901671,0.0,1.0
2012-05-23,49.78,49.88,48.61,49.03,205000,32.526241290119,32.5915812686046,31.7617635418378,32.0361914514772,313743.598867666,0.0,1.0
2012-05-24,50.01,50.0599,49.18,49.94,145900,32.6765232406358,32.7091278899001,32.1342014192056,32.6307852556959,223293.614998988,0.0,1.0
2012-05-25,49.25,50.06,49.07,50.02,128300,32.1799394041455,32.7091932298786,32.0623274428714,32.6830572384844,196357.579193763,0.0,1.0
2012-05-29,50.09,50.23,49.36,49.36,182300,32.7287952234243,32.8202711933041,32.2518133804796,32.2518133804796,279002.234505246,0.0,1.0
2012-05-30,49.14,49.908,49.12,49.62,127100,32.1080654278113,32.6098764625805,32.0949974321142,32.4216973245421,194521.031297953,0.0,1.0
2012-05-31,49.57,50.08,48.61,49.42,315500,32.3890273352993,32.7222612255757,31.7617635418378,32.2910173675709,482859.050940237,0.0,1.0
2012-06-01,47.2,48.98,47.16,48.67,355700,30.8404698451912,32.0035214622344,30.814333853797,31.8009675289291,544383.405449896,0.0,1.0
2012-06-04,47.48,47.77,46.75,47.37,229700,31.0234217849508,31.212907722559,30.5464399420061,30.9515478086167,351545.87638977,0.0,1.0
2012-06-05,48.63,48.74,47.21,47.21,205000,31.7748315375349,31.846705513869,30.8470038430397,30.8470038430397,313743.598867666,0.0,1.0
2012-06-06,49.85,49.88,48.73,49.11,165200,32.5719792750589,32.5915812686046,31.8401715160205,32.0884634342657,252831.426989943,0.0,1.0
2012-06-07,50.0,50.48,49.79,50.32,264800,32.6699892427873,32.983621139518,32.5327752879676,32.8790771739411,405264.902342233,0.0,1.0
2012-06-08,50.65,50.75,49.76,49.88,214900,33.0946991029435,33.1600390814291,32.5131732944219,32.5915812686046,328895.119008104,0.0,1.0
2012-06-11,49.76,51.15,49.72,51.15,265000,32.5131732944219,33.4213989953714,32.4870373030277,33.4213989953714,405570.993658202,0.0,1.0
2012-06-12,50.0,50.07,49.38,49.92,255000,32.6699892427873,32.7157272277272,32.2648813761767,32.6177172599988,390266.427859779,0.0,1.0
2012-06-13,49.16,49.96,48.93,49.49,121300,32.4609013116334,32.9891503158911,32.3090297229094,32.6788040258897,183701.245469205,0.52,1.0
2012-06-14,49.92,50.0,48.89,49.17,262900,32.9627378656782,33.015562766104,32.2826172726965,32.4675044241867,398145.568292283,0.0,1.0
2012-06-15,50.13,50.23,49.88,49.96,357100,33.1014032292959,33.1674343548281,32.9363254154653,32.9891503158911,540805.56271272,0.0,1.0
2012-06-18,50.68,50.86,49.8,49.99,136100,33.464574419723,33.583430445681,32.8835005150396,33.0089596535508,206114.917628679,0.0,1.0
2012-06-19,51.18,51.47,50.63,50.92,254000,33.794730047384,33.9862203114274,33.4315588569569,33.6230491210003,384667.076250437,0.0,1.0
2012-06-20,51.44,51.51,50.898,51.18,341500,33.9664109737678,34.0126327616403,33.6085222733832,33.794730047384,517180.340706788,0.0,1.0
2012-06-21,50.96,51.58,50.62,51.58,208600,33.6494615712132,34.0588545495129,33.4249557444037,34.0588545495129,315911.622463941,0.0,1.0
2012-06-22,51.07,51.23,50.7,51.1,747800,33.7220958092986,33.8277456101501,33.4777806448294,33.7419051469583,1132496.21897668,0.0,1.0
2012-06-25,50.68,50.96,50.325,50.47,192900,33.464574419723,33.6494615712132,33.2301639240837,33.3259090561054,292134.956727202,0.0,1.0
2012-06-26,51.22,51.47,50.86,50.93,257500,33.8211424975969,33.9862203114274,33.583430445681,33.6296522335535,389967.606828691,0.0,1.0
2012-06-27,51.35,51.78,51.13,51.39,331000,33.9069829607888,34.1909168005773,33.7617144846179,33.9333954110017,501278.748972026,0.0,1.0
2012-06-28,51.82,51.82,50.77,51.14,204800,34.2173292507902,34.2173292507902,33.524002432702,33.7683175971712,310156.760693265,0.0,1.0
2012-06-29,53.3,53.58,52.46,52.79,331900,35.1945899086668,35.379477060157,34.6399284541963,34.8578311684526,502641.742549292,0.0,1.0
2012-07-02,53.94,53.95,53.06,53.6,177000,35.617189112073,35.6237922246262,35.0361152073896,35.3926832852635,268055.403528847,0.0,1.0
2012-07-03,53.76,54.09,53.24,53.78,122900,35.498333086115,35.7162358003713,35.1549712333475,35.5115393112214,186124.345162121,0.0,1.0
2012-07-05,53.55,54.08,53.3,53.78,84200,35.3596677224974,35.7096326878181,35.1945899086668,35.5115393112214,127515.621339712,0.0,1.0
2012-07-06,53.55,53.69,52.94,52.94,132900,35.3596677224974,35.4521112982425,34.9568778567509,34.9568778567509,201268.718242846,0.0,1.0
2012-07-09,53.35,53.61,53.1788,53.61,146000,35.227605471433,35.3992863978167,35.1145601845218,35.3992863978167,221107.846978597,0.0,1.0
2012-07-10,52.81,53.9,52.69,53.6,285100,34.871037393559,35.5907766618601,34.7918000429204,35.3926832852635,431766.076531495,0.0,1.0
2012-07-11,52.77,53.08,52.67,52.79,153900,34.8446249433461,35.049321432496,34.7785938178139,34.8578311684526,233071.901712371,0.0,1.0
2012-07-12,53.09,53.36,52.1505,52.57,109300,35.0559245450492,35.2342085839862,34.4355621206741,34.7125626922817,165527.997772334,0.0,1.0
2012-07-13,53.74,53.8,53.06,53.29,99200,35.4851268610086,35.5247455363279,35.0361152073896,35.1879867961136,150232.1809608,0.0,1.0
2012-07-16,53.95,54.11,53.5,53.62,156500,35.6237922246262,35.7294420254777,35.3266521597313,35.4058895103699,237009.43871336,0.0,1.0
2012-07-17,54.68,54.73,53.86,54.12,197600,36.1058194410113,36.1388350037774,35.5643642116472,35.736045138031,299252.812075143,0.0,1.0
2012-07-18,54.26,54.94,53.97,54.71,149400,35.828488713776,36.2775003673951,35.6369984497326,36.125628778671,226256.933826045,0.0,1.0
2012-07-19,53.62,54.7799,53.23,54.4,84900,35.4058895103699,36.171784535418,35.1483681207943,35.9209322895211,128575.727455363,0.0,1.0
2012-07-20,52.42,53.34,52.28,53.11,260100,34.6135160039834,35.2210023588797,34.5210724282383,35.0691307701557,393905.14382968,0.0,1.0
2012-07-23,51.6,51.91,50.7622,51.37,265700,34.0720607746193,34.2767572637692,33.5188520049105,33.9201891858952,402385.992754886,0.0,1.0
2012-07-24,51.67,51.71,51.17,51.67,198600,34.1182825624919,34.1446950127047,33.7881269348308,34.1182825624919,300767.249383215,0.0,1.0
2012-07-25,51.75,52.09,51.15,51.94,259600,34.1711074629176,34.3956132897271,33.7749207097244,34.2965666014288,393147.925175643,0.0,1.0
2012-07-26,52.43,52.81,52.15,52.6,152800,34.6201191165366,34.871037393559,34.4352319650465,34.7323720299414,231406.020673491,0.0,1.0
2012-07-27,52.49,53.08,52.34,52.82,213400,34.659737791856,35.049321432496,34.5606911035577,34.8776405061123,323180.921542689,0.0,1.0
2012-07-30,53.05,53.22,52.642,52.71,150900,35.0295120948363,35.1417650082411,34.7601051026649,34.8050062680268,228528.589788153,0.0,1.0
2012-07-31,53.48,53.5,53.05,53.05,161500,35.3134459346248,35.3266521597313,35.0295120948363,35.0295120948363,244581.625253723,0.0,1.0
2012-08-01,53.48,53.48,53.48,53.48,206300,35.3134459346248,35.3134459346248,35.3134459346248,35.3134459346248,312428.416655375,0.0,1.0
2012-08-02,52.23,52.93,51.98,52.93,256000,34.4880568654722,34.9502747441977,34.3229790516417,34.9502747441977,387695.950866582,0.0,1.0
2012-08-03,53.37,53.49,52.66,52.66,180000,35.2408116965394,35.320049047178,34.7719907052607,34.7719907052607,272598.715453065,0.0,1.0
2012-08-06,53.29,53.59,53.25,53.57,114200,35.1879867961136,35.3860801727103,35.1615743459007,35.3728739476038,172948.740581889,0.0,1.0
2012-08-07,52.21,53.63,52.2,53.58,139700,34.4748506403658,35.4124926229231,34.4682475278126,35.379477060157,211566.89193774,0.0,1.0
2012-08-08,52.19,53.24,51.8794,52.14,113600,34.4616444152593,35.1549712333475,34.2565517393563,34.4286288524932,172040.078197046,0.0,1.0
2012-08-09,52.34,53.05,52.035,52.06,147800,34.5606911035577,35.0295120948363,34.3592961706844,34.3758039520675,223833.834133128,0.0,1.0
2012-08-10,52.36,52.55,51.87,52.2,98600,34.5738973286641,34.6993564671753,34.2503448135563,34.4682475278126,149323.518575957,0.0,1.0
2012-08-13,52.4,52.61,52.04,52.41,88400,34.600309778877,34.7389751424946,34.362597726961,34.6069128914302,133876.258033616,0.0,1.0
2012-08-14,52.05,52.48,51.93,52.48,85800,34.3692008395142,34.6531346793027,34.2899634888756,34.6531346793027,129938.721032628,0.0,1.0
2012-08-15,52.3,52.56,52.1,52.23,141600,34.5342786533448,34.7059595797285,34.4022164022804,34.4880568654722,214444.322823078,0.0,1.0
2012-08-16,52.13,52.3,51.85,52.2,275000,34.42202573994,34.5342786533448,34.2371385884498,34.4682475278126,416470.259719961,0.0,1.0
2012-08-17,52.91,52.91,52.08,52.11,151900,34.9370685190912,34.9370685190912,34.3890101771739,34.4088195148336,230043.027096226,0.0,1.0
2012-08-20,52.77,52.77,52.24,52.73,94600,34.8446249433461,34.8446249433461,34.4946599780254,34.8182124931333,143265.769343667,0.0,1.0
2012-08-21,53.13,53.31,52.66,52.87,88900,35.0823369952621,35.2011930212201,34.7719907052607,34.9106560688784,134633.476687653,0.0,1.0
2012-08-22,52.93,53.14,52.455,53.14,61600,34.9502747441977,35.0889401078153,34.6366268979197,35.0889401078153,93289.3381772712,0.0,1.0
2012-08-23,52.37,53.01,52.34,53.01,84100,34.5805004412173,35.0030996446234,34.5606911035577,35.0030996446234,127364.177608904,0.0,1.0
2012-08-24,52.68,52.83,52.16,52.36,66100,34.7851969303672,34.8842436186655,34.4418350775997,34.5738973286641,100104.306063598,0.0,1.0
2012-08-27,52.95,53.02,52.56,52.89,58200,34.9634809693041,35.0097027571767,34.7059595797285,34.9238622939848,88140.2513298245,0.0,1.0
2012-08-28,53.39,53.39,52.8,52.99,100500,35.2540179216458,35.2540179216458,34.8644342810058,34.989893419517,152200.949461295,0.0,1.0
2012-08-29,53.45,53.79,53.293,53.55,96800,35.2936365969652,35.5181424237747,35.1899677298796,35.3596677224974,146597.531421426,0.0,1.0
2012-08-30,53.3,53.33,52.771,53.15,83000,35.1945899086668,35.2143992463265,34.8452852546015,35.0955432203685,125698.296570025,0.0,1.0
2012-08-31,53.6,53.72,53.03,53.65,240500,35.3926832852635,35.4719206359021,35.0163058697299,35.4256988480296,364222.172591457,0.0,1.0
2012-09-04,54.46,54.51,53.1901,53.61,351600,35.9605509648405,35.9935665276066,35.122021701707,35.3992863978167,532476.15751832,0.0,1.0
2012-09-05,54.39,54.45,53.72,54.24,136800,35.9143291769679,35.9539478522872,35.4719206359021,35.8152824886696,207175.02374433,0.0,1.0
2012-09-06,54.94,55.01,54.42,54.56,539400,36.2775003673951,36.3237221552676,35.9341385146276,36.0265820903727,816887.483974352,0.0,1.0
2012-09-07,54.95,55.74,54.79,55.07,127900,36.2841034799483,36.8057493716527,36.1784536790967,36.3633408305869,193696.531702484,0.0,1.0
2012-09-10,54.67,55.07,54.28,54.95,122200,36.0992163284581,36.3633408305869,35.8416949388825,36.2841034799483,185064.23904647,0.0,1.0
2012-09-11,54.84,54.85,54.41,54.76,95200,36.2114692418629,36.2180723544161,35.9275354020744,36.1586443414371,144174.43172851,0.0,1.0
2012-09-12,54.74,54.96,54.535,54.92,154300,36.1454381163306,36.2907065925015,36.0100743089896,36.2642941422886,233677.6766356,0.0,1.0
2012-09-13,55.55,56.4399,54.41,54.69,265100,36.6802902331415,37.2679012192526,35.9275354020744,36.1124225535645,401477.330370043,0.0,1.0
2012-09-14,55.49,55.94,54.9919,55.34,173500,36.9906365231429,37.2906146531738,36.6585940641021,36.8906438131326,260268.973581372,0.53,1.0
2012-09-17,54.84,55.79,54.67,55.41,140900,36.557334779765,37.1906219431635,36.44400970842,36.9373070778041,211365.408516514,0.0,1.0
2012-09-18,54.57,54.93,54.19,54.93,132900,36.3773479017464,36.6173304057711,36.124033036387,36.6173304057711,199364.533653973,0.0,1.0
2012-09-19,54.25,54.72,54.25,54.72,90400,36.1640301203911,36.4773406117567,36.1640301203911,36.4773406117567,135609.88594672,0.0,1.0
2012-09-20,53.57,54.15,53.1533,54.15,139800,35.7107298350111,36.0973683137176,35.4329500866025,36.0973683137176,209715.288222915,0.0,1.0
2012-09-21,53.4,54.07,52.85,54.07,379400,35.5974047636661,36.0440388683788,35.2307648269617,36.0440388683788,569141.490356037,0.0,1.0
2012-09-24,53.48,54.09,53.0824,53.12,123100,35.6507342090049,36.0573712297135,35.385686865671,35.4107517049802,184663.461947359,0.0,1.0
2012-09-25,53.0,53.86,52.95,53.63,167400,35.330757536972,35.9040490743643,35.2974266336352,35.7507269190152,251118.306498683,0.0,1.0
2012-09-26,52.78,53.47,52.63,53.11,151100,35.1841015622902,35.6440680283376,35.0841088522799,35.4040855243128,226666.523966255,0.0,1.0
2012-09-27,53.0,53.32,52.74,53.11,183500,35.330757536972,35.5440753183273,35.1574368396208,35.4040855243128,275270.067159548,0.0,1.0
2012-09-28,53.2,53.38,52.56,52.72,123200,35.464081150319,35.5840724023314,35.0374455876084,35.1441044782861,184813.472883141,0.0,1.0
2012-10-01,53.14,53.51,52.34,53.42,103500,35.4240840663149,35.670732751007,34.8907896129267,35.6107371250008,155261.318534132,0.0,1.0
2012-10-02,53.53,53.71,53.1142,53.38,119600,35.6840651123417,35.804056364354,35.4068853201931,35.5840724023314,179413.079194997,0.0,1.0
2012-10-03,53.83,54.39,53.52,53.65,135200,35.8840505323623,36.2573566497341,35.6773989316743,35.7640592803499,202814.785176953,0.0,1.0
2012-10-04,53.37,54.06,53.08,54.06,180700,35.577406221664,36.0373726877114,35.3840869823108,36.0373726877114,271069.760957659,0.0,1.0
2012-10-05,53.02,53.67,52.99,53.43,253300,35.3440898983067,35.7773916416846,35.3240913563046,35.6174033056682,379977.700335224,0.0,1.0
2012-10-08,52.94,53.04,52.72,52.93,104300,35.2907604529678,35.3574222596414,35.1441044782861,35.2840942723005,156461.406020387,0.0,1.0
2012-10-09,52.83,53.16,52.82,53.04,109900,35.217432465627,35.4374164276496,35.2107662849596,35.3574222596414,164862.018424165,0.0,1.0
2012-10-10,53.03,53.1,52.81,52.97,138900,35.350756078974,35.3974193436455,35.2041001042923,35.3107589949699,208365.189800879,0.0,1.0
2012-10-11,53.37,53.66,53.2,53.27,165400,35.577406221664,35.7707254610173,35.464081150319,35.5107444149905,248118.087783048,0.0,1.0
2012-10-12,53.17,53.73,53.12,53.29,73200,35.444082608317,35.8173887256888,35.4107517049802,35.5240767763252,109808.004992256,0.0,1.0
2012-10-15,53.42,53.66,52.975,53.19,102800,35.6107371250008,35.7707254610173,35.3140920853036,35.4574149696517,154211.24198366,0.0,1.0
2012-10-16,53.84,54.1299,53.505,53.63,71000,35.8907167130296,36.0839692905762,35.6673996606733,35.7507269190152,106507.764405057,0.0,1.0
2012-10-17,53.97,54.22,53.38,53.61,95000,35.9773770617052,36.1440315783891,35.5840724023314,35.7373945576805,142510.388992682,0.0,1.0
2012-10-18,54.03,55.73,53.77,53.89,220700,36.0173741457093,37.1506248591594,35.8440534483582,35.9240476163664,331074.135270368,0.0,1.0
2012-10-19,53.22,53.97,52.87,53.68,170100,35.4774135116537,35.9773770617052,35.2440971882964,35.784057822352,255168.601764792,0.0,1.0
2012-10-22,53.09,53.69,52.68,53.22,155600,35.3907531629782,35.7907240030193,35.1174397556167,35.4774135116537,233417.016076434,0.0,1.0
2012-10-23,53.0,53.03,52.1575,52.73,102000,35.330757536972,35.350756078974,34.7691318157475,35.1507706589534,153011.154497406,0.0,1.0
2012-10-24,52.47,53.346,52.29,53.2,127500,34.9774499616022,35.5614073880624,34.8574587095899,35.464081150319,191263.943121757,0.0,1.0
2012-10-25,52.1,52.99,51.96,52.78,271000,34.7308012769102,35.3240913563046,34.6374747475672,35.1841015622902,406529.635968597,0.0,1.0
2012-10-26,51.74,52.24,51.5,52.24,115000,34.4908187728855,34.8241278062531,34.330830436869,34.8241278062531,172512.576149036,0.0,1.0
2012-10-31,52.06,52.21,51.56,51.9,257400,34.7041365542408,34.8041292642511,34.3708275208731,34.5974776635631,386128.148702277,0.0,1.0
2012-11-01,52.44,52.56,51.93,52.26,214300,34.9574514196002,35.0374455876084,34.6174762055652,34.8374601675878,321473.435380334,0.0,1.0
2012-11-02,53.05,53.26,52.56,52.81,165000,35.3640884403087,35.5040782343231,35.0374455876084,35.2041001042923,247518.044039921,0.0,1.0
2012-11-05,52.77,53.69,52.24,53.06,81300,35.1774353816228,35.7907240030193,34.8241278062531,35.3707546209761,121958.890790579,0.0,1.0
2012-11-06,53.0,53.1,52.47,52.89,88900,35.330757536972,35.3974193436455,34.9774499616022,35.2574295496311,133359.721909994,0.0,1.0
2012-11-07,52.38,52.76,52.32,52.58,114500,34.9174543355961,35.1707692009555,34.8774572515919,35.0507779489431,171762.521470127,0.0,1.0
2012-11-08,52.13,52.794,52.01,52.32,160300,34.7507998189122,35.1934342152245,34.670805650904,34.8774572515919,240467.530058178,0.0,1.0
2012-11-09,51.8,52.32,51.62,51.88,182200,34.5308158568896,34.8774572515919,34.4108246048772,34.5841453022284,273319.924994385,0.0,1.0
2012-11-12,51.74,52.3003,51.47,51.94,86300,34.4908187728855,34.8643248756773,34.3108318948669,34.6241423862325,129459.437579668,0.0,1.0
2012-11-13,51.68,51.96,51.36,51.75,69800,34.4508216888813,34.6374747475672,34.237503907526,34.4974849535528,104707.633175676,0.0,1.0
2012-11-14,50.77,52.36,50.73,51.76,257200,33.8441992481522,34.9041219742614,33.8175345254828,34.5041511342202,385828.126830713,0.0,1.0
2012-11-15,50.29,51.6009,49.76,50.71,135500,33.5242225761193,34.3980921998026,33.1709150007495,33.8042021641481,203264.817984299,0.0,1.0
2012-11-16,50.23,50.7133,49.72,50.13,270700,33.4842254921151,33.8064020037683,33.1442502780801,33.4175636854416,406079.603161253,0.0,1.0
2012-11-19,50.78,51.25,50.5,50.74,262500,33.8508654288196,34.1641759201852,33.6642123701337,33.8242007061501,393778.706427147,0.0,1.0
2012-11-20,51.53,51.68,50.51,50.6,153200,34.350828978871,34.4508216888813,33.670878550801,33.7308741768072,229816.753617672,0.0,1.0
2012-11-21,51.55,51.8,51.14,51.8,120000,34.3641613402057,34.5308158568896,34.0908479328443,34.5308158568896,180013.122938125,0.0,1.0
2012-11-23,51.74,52.17,51.2784,51.81,139600,34.4908187728855,34.7774645415817,34.1831078732804,34.5374820375569,209415.266351351,0.0,1.0
2012-11-26,51.9,52.322,51.43,51.75,133900,34.5974776635631,34.8787904877254,34.2841671721975,34.4974849535528,200864.643011791,0.0,1.0
2012-11-27,51.77,52.13,51.38,51.83,210200,34.5108173148875,34.7507998189122,34.2508362688608,34.5508143988916,315322.987013281,0.0,1.0
2012-11-28,51.89,51.94,50.98,51.69,118500,34.5908114828958,34.6241423862325,33.9841890421666,34.4574878695487,177762.958901398,0.0,1.0
2012-11-29,52.55,52.69,51.9231,52.22,218900,35.0307794069411,35.124105936284,34.6128765409047,34.8107954449184,328373.938426295,0.0,1.0
2012-11-30,52.28,53.0,52.17,52.62,193800,34.8507925289225,35.330757536972,34.7774645415817,35.0774426716125,290721.193545071,0.0,1.0
2012-12-03,51.78,52.828,51.56,52.75,205000,34.5174834955549,35.2160992294935,34.3708275208731,35.1641030202881,307522.418352629,0.0,1.0
2012-12-04,51.6,52.26,51.52,51.68,309500,34.3974922435425,34.8374601675878,34.3441627982037,34.4508216888813,464283.846244579,0.0,1.0
2012-12-05,51.38,52.27,51.32,51.68,242400,34.2508362688608,34.8441263482552,34.2108391848566,34.4508216888813,363626.508335011,0.0,1.0
2012-12-06,52.24,52.34,51.43,51.43,117400,34.8241278062531,34.8907896129267,34.2841671721975,34.2841671721975,176112.838607798,0.0,1.0
2012-12-07,52.62,52.79,52.13,52.48,66000,35.0774426716125,35.1907677429575,34.7507998189122,34.9841161422696,99007.2176159685,0.0,1.0
2012-12-10,52.6,52.8451,52.11,52.7,154300,35.0641103102778,35.2274983984347,34.7374674575775,35.1307721169514,231466.873911272,0.0,1.0
2012-12-11,52.64,53.2,52.46,52.87,123000,35.0907750329472,35.464081150319,34.9707837809349,35.2440971882964,184513.451011578,0.0,1.0
2012-12-12,52.61,52.64,52.08,52.6,161800,35.0707764909452,35.0907750329472,34.7174689155755,35.0641103102778,242717.694094904,0.0,1.0
2012-12-13,52.57,52.74,52.28,52.67,112300,35.0441117682758,35.1574368396208,34.8507925289225,35.1107735749493,168462.280882928,0.0,1.0
2012-12-14,51.79,52.34,51.7,52.05,142300,34.8774572515919,35.2478492478919,34.8168476521974,35.0525516498428,211303.162006273,0.53,1.0
2012-12-17,52.44,52.4895,51.61,51.9,202400,35.3151932472192,35.3485285268862,34.7562380528029,34.9515356508519,300546.451089738,0.0,1.0
2012-12-18,53.19,53.2,52.141,52.21,261500,35.8202732421737,35.8270076421064,35.1138346892307,35.1603020487665,388304.826877304,0.0,1.0
2012-12-19,53.24,53.59,52.66,53.12,245500,35.8539452418373,36.0896492394828,35.4633500457392,35.7731324426446,364546.214142938,0.0,1.0
2012-12-20,53.95,54.13,52.972,53.09,142300,36.3320876370609,36.45330683585,35.6734633236403,35.7529292428464,211303.162006273,0.0,1.0
2012-12-21,53.89,53.99,53.3976,53.57,561200,36.2916812374646,36.3590252367918,35.9600793847771,36.0761804396173,833333.341657909,0.0,1.0
2012-12-24,53.9,53.95,53.2,53.66,49400,36.2984156373973,36.3320876370609,35.8270076421064,36.1367900390119,73354.716817357,0.0,1.0
2012-12-26,53.84,54.25,53.63,54.11,159900,36.2580092378009,36.5341196350427,36.1165868392137,36.4398380359846,237437.636014077,0.0,1.0
2012-12-27,53.96,54.13,53.39,53.9,143600,36.3388220369937,36.45330683585,35.9549612408282,36.2984156373973,213233.54929094,0.0,1.0
2012-12-28,53.37,54.15,53.2801,53.62,92200,35.9414924409628,36.4667756357155,35.8809501855676,36.1098524392809,136909.005881788,0.0,1.0
2012-12-31,53.81,54.16,53.16,53.47,211300,36.2378060380028,36.4735100356482,35.8000700423755,36.00883644029,313762.179423229,0.0,1.0
2013-01-02,54.51,54.72,54.035,54.71,201200,36.7092140332936,36.8506364318809,36.3893300364891,36.8439020319482,298764.555134661,0.0,1.0
2013-01-03,54.81,55.365,54.19,54.82,286500,36.9112460312754,37.2850052275418,36.4937132354464,36.9179804312082,425427.659274753,0.0,1.0
2013-01-04,55.01,55.14,54.5,55.14,175700,37.04593402993,37.1334812290554,36.7024796333609,37.1334812290554,260899.266089263,0.0,1.0
2013-01-07,54.76,55.27,54.75,54.93,97300,36.8775740316118,37.2210284281809,36.8708396316791,36.9920588304682,144482.063690867,0.0,1.0
2013-01-08,54.25,54.91,54.18,54.82,223100,36.5341196350427,36.9785900306027,36.4869788355136,36.9179804312082,331284.156314825,0.0,1.0
2013-01-09,54.43,54.62,54.26,54.37,242900,36.6553388338318,36.7832924325536,36.5408540349755,36.6149324342355,360685.439573604,0.0,1.0
2013-01-10,54.27,54.42,53.68,53.97,256800,36.5475884349082,36.6486044338991,36.1502588388773,36.3455564369264,381325.734386584,0.0,1.0
2013-01-11,54.15,54.49,53.85,54.49,296400,36.4667756357155,36.6957452334282,36.2647436377337,36.6957452334282,440128.300904141,0.0,1.0
2013-01-14,53.69,54.23,53.57,54.18,404800,36.15699323881,36.5206508351773,36.0761804396173,36.4869788355136,601092.902179476,0.0,1.0
2013-01-15,54.59,54.66,53.55,53.58,233800,36.7630892327554,36.8102300322845,36.0627116397519,36.08291483955,347172.728580933,0.0,1.0
2013-01-16,54.48,54.5599,53.85,54.15,427800,36.6890108334955,36.7428186889579,36.2647436377337,36.4667756357155,635245.907985127,0.0,1.0
2013-01-17,54.74,54.91,54.46,54.56,228100,36.8641052317464,36.9785900306027,36.67554203363,36.7428860329573,338708.722794314,0.0,1.0
2013-01-18,55.09,55.1,54.66,54.78,206200,37.0998092293918,37.1065436293245,36.8102300322845,36.8910428314773,306189.12161415,0.0,1.0
2013-01-22,55.41,55.47,55.16,55.16,140400,37.315310027239,37.3557164268354,37.1469500289209,37.1469500289209,208481.826744067,0.0,1.0
2013-01-23,55.42,55.59,55.25,55.5,112100,37.3220444271718,37.4365292260281,37.2075596283154,37.3759196266336,166458.780470156,0.0,1.0
2013-01-24,55.59,55.67,55.34,55.58,190500,37.4365292260281,37.4904044254899,37.26816922771,37.4297948260954,282875.982868553,0.0,1.0
2013-01-25,56.13,56.25,55.47,55.6,160000,37.8001868223954,37.8809996215881,37.3557164268354,37.4432636259609,237586.127343666,0.0,1.0
2013-01-28,56.49,56.575,55.86,56.11,111000,38.0426252199735,38.0998676194017,37.6183580242117,37.7867180225299,164825.375844669,0.0,1.0
2013-01-29,56.69,56.91,56.31,56.44,140100,38.1773132186281,38.3254700171481,37.9214060211845,38.0089532203099,208036.352755298,0.0,1.0
2013-01-30,56.16,56.86,55.95,56.59,117800,37.8203900221935,38.2917980174844,37.6789676236063,38.1099692193008,174922.786256774,0.0,1.0
2013-01-31,56.04,56.17,55.66,55.99,139300,37.7395772230008,37.8271244221263,37.4836700255572,37.7059052233372,206848.42211858,0.0,1.0
2013-02-01,56.58,56.74,56.04,56.12,160200,38.1032348193681,38.2109852182917,37.7395772230008,37.7934524224626,237883.110002846,0.0,1.0
2013-02-04,57.0,57.03,56.35,56.56,191800,38.3860796165426,38.4062828163408,37.9483436209154,38.0897660195026,284806.37015322,0.0,1.0
2013-02-05,56.95,57.39,56.92,57.36,143700,38.352407616879,38.6487212139189,38.3322044170808,38.6285180141208,213382.04062053,0.0,1.0
2013-02-06,56.88,56.9495,56.65,56.65,108000,38.3052668173499,38.3520708968823,38.1503756188972,38.1503756188972,160370.635956975,0.0,1.0
2013-02-07,56.91,57.11,56.75,56.98,104500,38.3254700171481,38.4601580158026,38.2177196182244,38.3726108166771,155173.439421332,0.0,1.0
2013-02-08,57.2,57.24,56.6225,57.11,74700,38.5207676151971,38.547705214928,38.1318560190822,38.4601580158026,110923.023203574,0.0,1.0
2013-02-11,57.05,57.26,56.82,57.16,52800,38.4197516162062,38.5611740147935,38.2648604177535,38.4938300154662,78403.4220234099,0.0,1.0
2013-02-12,57.55,57.82,57.07,57.07,79100,38.7564716128426,38.9383004110262,38.4332204160717,38.4332204160717,117456.641705525,0.0,1.0
2013-02-13,57.23,58.02,56.99,57.5,180100,38.5409708149953,39.0729884096807,38.3793452166099,38.7227996131789,267432.884591214,0.0,1.0
2013-02-14,56.77,57.2564,56.67,57.18,120100,38.2311884180899,38.5587496308177,38.1638444187626,38.5072988153317,178338.086837339,0.0,1.0
2013-02-15,56.65,57.06,56.19,57.03,302700,38.1503756188972,38.426486016139,37.8405932219917,38.4062828163408,449483.254668298,0.0,1.0
2013-02-19,57.69,57.69,56.81,56.85,167700,38.8507532119007,38.8507532119007,38.2581260178208,38.2850636175517,249019.95972208,0.0,1.0
2013-02-20,57.23,58.15,57.19,57.67,180300,38.5409708149953,39.1605356088062,38.5140332152644,38.8372844120353,267729.867250394,0.0,1.0
2013-02-21,56.98,57.51,56.73,57.35,160600,38.3726108166771,38.7295340131117,38.204250818359,38.621783614188,238477.075321205,0.0,1.0
2013-02-22,57.59,57.69,57.19,57.33,108000,38.7834092125735,38.8507532119007,38.5140332152644,38.6083148143226,160370.635956975,0.0,1.0
2013-02-25,56.5,57.91,56.45,57.91,101700,38.0493596199063,38.9989100104207,38.0156876202426,38.9989100104207,151015.682192818,0.0,1.0
2013-02-26,56.96,57.37,56.69,56.84,171000,38.3591420168117,38.6352524140535,38.1773132186281,38.278329217619,253920.173598543,0.0,1.0
2013-02-27,56.95,57.39,56.87,57.04,262900,38.352407616879,38.6487212139189,38.2985324174171,38.4130172162735,390383.705491561,0.0,1.0
2013-02-28,56.81,57.24,56.77,57.03,402700,38.2581260178208,38.547705214928,38.2311884180899,38.4062828163408,597974.58425809,0.0,1.0
2013-03-01,57.04,57.19,56.3,56.54,218900,38.4130172162735,38.5140332152644,37.9146716212517,38.0762972196372,325047.520472053,0.0,1.0
2013-03-04,57.0,57.24,56.43,56.84,233900,38.3860796165426,38.547705214928,38.0022188203772,38.278329217619,347321.219910522,0.0,1.0
2013-03-05,57.17,57.3,56.86,57.25,230200,38.500564415399,38.5881116145244,38.2917980174844,38.5544396148608,341827.040715699,0.0,1.0
2013-03-06,57.0,57.59,56.84,57.35,118700,38.3860796165426,38.7834092125735,38.278329217619,38.621783614188,176259.208223082,0.0,1.0
2013-03-07,56.89,57.16,56.6501,57.12,110800,38.3120012172826,38.4938300154662,38.1504429628965,38.4668924157353,164528.393185489,0.0,1.0
2013-03-08,57.23,57.24,56.66,57.19,199900,38.5409708149953,38.547705214928,38.1571100188299,38.5140332152644,296834.167849993,0.0,1.0
2013-03-11,57.49,57.49,56.98,56.98,134900,38.7160652132462,38.7160652132462,38.3726108166771,38.3726108166771,200314.803616629,0.0,1.0
2013-03-12,57.46,57.52,57.12,57.5,132700,38.695862013448,38.7362684130444,38.4668924157353,38.7227996131789,197047.994365653,0.0,1.0
2013-03-13,57.54,57.73,57.2,57.35,82400,38.7497372129098,38.8776908116317,38.5207676151971,38.621783614188,122356.855581988,0.0,1.0
2013-03-14,57.94,58.02,57.48,57.49,122800,39.0191132102189,39.0729884096807,38.7093308133135,38.7160652132462,182347.352736264,0.0,1.0
2013-03-15,57.9,58.22,57.65,58.09,233800,38.992175610488,39.2076764083353,38.8238156121698,39.1201292092098,347172.728580932,0.0,1.0
2013-03-18,57.44,57.5099,56.95,57.07,199000,39.0393164100171,39.0868242132389,38.7062860297784,38.787844490245,292796.110463323,0.53,1.0
2013-03-19,57.51,57.63,57.09,57.44,227500,39.0868921786226,39.1684506390892,38.8014375669895,39.0393164100171,334729.221760835,0.0,1.0
2013-03-20,57.82,57.92,57.4,57.83,178600,39.2975848681614,39.3655502518835,39.0121302565282,39.3043814065336,262780.830797736,0.0,1.0
2013-03-21,57.41,58.03,57.38,57.7,104000,39.0189267949004,39.4403121739779,38.9985371797838,39.2160264076948,153019.072804953,0.0,1.0
2013-03-22,57.7,57.78,57.26,57.58,89500,39.2160264076948,39.2703987146725,38.9169787193172,39.1344679472281,131684.68284657,0.0,1.0
2013-03-25,57.85,58.28,57.71,57.9,102600,39.317974483278,39.6102256332834,39.222822946067,39.3519571751391,150959.20067104,0.0,1.0
2013-03-26,58.64,58.66,58.15,58.19,115000,39.8549010146832,39.8684940914276,39.5218706344445,39.5490567879334,169203.782428554,0.0,1.0
2013-03-27,57.98,58.31,57.75,58.23,155100,39.4063294821168,39.6306152484,39.2500090995558,39.5762429414223,228204.405692771,0.0,1.0
2013-03-28,58.2,58.28,57.78,58.13,222300,39.5558533263056,39.6102256332834,39.2703987146725,39.5082775577001,327078.268120587,0.0,1.0
2013-04-01,57.89,58.21,57.43,58.16,163900,39.3451606367669,39.5626498646778,39.0325198716449,39.5286671728168,241152.173391652,0.0,1.0
2013-04-02,58.55,58.73,58.12,58.12,134600,39.7937321693332,39.9160698600331,39.5014810193279,39.5014810193279,198041.992303333,0.0,1.0
2013-04-03,58.39,58.73,57.95,58.57,167900,39.6849875553778,39.9160698600331,39.3859398670002,39.8073252460777,247037.522345688,0.0,1.0
2013-04-04,59.0,59.07,58.35,58.35,131800,40.099576396083,40.1471521646885,39.6578014018889,39.6578014018889,193922.248035508,0.0,1.0
2013-04-05,58.93,59.04,58.17,58.24,109400,40.0520006274775,40.1267625495719,39.535463711189,39.5830394797945,160964.293892902,0.0,1.0
2013-04-08,59.66,59.69,58.59,58.95,142900,40.5481479286494,40.568537543766,39.8209183228221,40.0655937042219,210254.091382959,0.0,1.0
2013-04-09,59.72,59.97,59.32,59.59,176400,40.5889271588827,40.7588406181881,40.317065623994,40.5005721600439,259543.888873016,0.0,1.0
2013-04-10,60.35,60.57,59.45,59.73,326200,41.0171090763324,41.1666329205212,40.4054206228328,40.5957236972549,479950.207201689,0.0,1.0
2013-04-11,61.03,61.3795,60.25,60.25,345600,41.4792736856432,41.7168127017522,40.9491436926102,40.9491436926102,508494.149628766,0.0,1.0
2013-04-12,61.2,61.26,60.81,60.81,201400,41.5948148379709,41.6355940682042,41.3297498414544,41.3297498414544,296327.319835745,0.0,1.0
2013-04-15,60.04,61.26,59.91,61.0,190300,40.8064163867936,41.6355940682042,40.7180613879548,41.4588840705265,279995.476488294,0.0,1.0
2013-04-16,61.16,61.43,60.705,61.17,290500,41.567628684482,41.7511352205319,41.2583861885461,41.5744252228542,427423.467786912,0.0,1.0
2013-04-17,60.53,60.97,59.76,60.8,143500,41.1394467670323,41.4384944554099,40.6161133123715,41.3229533030822,211136.893726065,0.0,1.0
2013-04-18,60.43,60.82,60.1,60.81,128900,41.0714813833101,41.3365463798266,40.8471956170269,41.3297498414544,189655.370043831,0.0,1.0
2013-04-19,60.83,61.2,59.1,59.1,87318,41.3433429181988,41.5948148379709,40.1675417798052,40.1675417798052,128474.224992143,0.0,1.0
2013-04-22,61.16,61.33,60.2,61.12,262700,41.567628684482,41.6831698368097,40.9151610007491,41.5404425309931,386520.292556357,0.0,1.0
2013-04-23,61.56,61.67,60.95,61.5,171700,41.8394902193707,41.9142521414651,41.4249013786654,41.7987109891374,252628.603852023,0.0,1.0
2013-04-24,61.64,61.83,61.32,61.46,130400,41.8938625263484,42.0229967554206,41.6763732984375,41.7715248356485,191862.375901595,0.0,1.0
2013-04-25,61.64,61.93,61.05,61.79,177400,41.8938625263484,42.0909621391427,41.4928667623876,41.9958106019317,261015.226111526,0.0,1.0
2013-04-26,61.83,62.22,61.61,61.69,230500,42.0229967554206,42.288061751937,41.8734729112318,41.9278452182095,339143.233476362,0.0,1.0
2013-04-29,62.46,62.6599,61.8799,62.05,131900,42.4511786728703,42.5870414749309,42.0569114818979,42.1725205996093,194069.381759358,0.0,1.0
2013-04-30,63.07,63.09,62.52,62.6,65609,42.8657675135755,42.87936059032,42.4919579031036,42.5463302100813,96532.9648813477,0.0,1.0
2013-05-01,62.65,63.19,62.34,63.09,129530,42.5803129019424,42.9473259740421,42.3696202124037,42.87936059032,190582.312504092,0.0,1.0
2013-05-02,63.12,63.61,62.46,62.46,184200,42.8997502054366,43.2327805856753,42.4511786728703,42.4511786728703,271020.319333388,0.0,1.0
2013-05-03,63.23,63.91,63.22,63.53,189800,42.974512127531,43.4366767368418,42.9677155891588,43.1784082786975,279259.807869039,0.0,1.0
2013-05-06,63.77,63.83,62.99,63.1,86600,43.3415251996308,43.3823044298641,42.8113952065978,42.8861571286922,127417.804854893,0.0,1.0
2013-05-07,64.18,64.18,63.58,63.73,91700,43.6201832728917,43.6201832728917,43.2123909705586,43.3143390461419,134921.62477129,0.0,1.0
2013-05-08,64.72,64.72,64.0,64.16,151100,43.9871963449914,43.9871963449914,43.4978455821918,43.6065901961472,222319.056738735,0.0,1.0
2013-05-09,64.46,64.84,64.1,64.71,117700,43.8104863473138,44.068754805458,43.5658109659139,43.9803998066192,173176.392972528,0.0,1.0
2013-05-10,64.79,64.91,64.47,64.72,53100,44.0347721135969,44.1163305740635,43.817282885686,43.9871963449914,78128.0073648366,0.0,1.0
2013-05-13,64.88,65.0893,64.458,65.0,113700,44.0959409589469,44.2381925070774,43.8091270396393,44.1774994194135,167291.044018492,0.0,1.0
2013-05-14,65.26,65.52,64.6,64.76,102500,44.3542094170912,44.5309194147688,43.9056378845248,44.0143824984803,150812.066947189,0.0,1.0
2013-05-15,65.99,66.0,64.69,65.09,97800,44.850356718263,44.8571532566352,43.9668067298748,44.2386682647635,143896.781926196,0.0,1.0
2013-05-16,65.69,66.45,65.6,66.05,164300,44.6464605670965,45.162997483385,44.5852917217465,44.8911359484963,241740.708287055,0.0,1.0
2013-05-17,66.05,66.54,65.74,66.16,230700,44.8911359484963,45.224166328735,44.6804432589576,44.9658978705907,339437.500924064,0.0,1.0
2013-05-20,65.96,66.4,65.7,65.94,155300,44.8299671031464,45.129014791524,44.6532571054687,44.8163740264019,228498.673140473,0.0,1.0
2013-05-21,66.37,66.7,65.79,65.91,193700,45.1086251764073,45.3329109426905,44.7144259508187,44.7959844112853,284998.023099225,0.0,1.0
2013-05-22,64.25,66.986,63.96,66.36,195800,43.6677590414972,45.5272919401359,43.4706594287029,45.1018286380351,288087.831300094,0.0,1.0
2013-05-23,63.29,64.27,62.63,63.8,296400,43.0152913577643,43.6813521182416,42.566719825198,43.3619148147474,436104.357494116,0.0,1.0
2013-05-24,62.55,63.13,62.17,63.13,220100,42.5123475182202,42.9065467438088,42.254079060076,42.9065467438088,323841.326195867,0.0,1.0
2013-05-28,61.98,63.62,61.73,63.3,328700,42.1249448310038,43.2395771240475,41.9550313716984,43.0220878961365,483628.550297962,0.0,1.0
2013-05-29,60.81,61.52,59.85,61.52,256700,41.3297498414544,41.8123040658818,40.6772821577215,41.8123040658818,377692.269125302,0.0,1.0
2013-05-30,59.88,61.24,59.76,60.81,191500,40.6976717728382,41.6220009914597,40.6161133123715,41.3297498414544,281761.081174504,0.0,1.0
2013-05-31,58.77,59.8,58.59,59.53,262900,39.943256013522,40.6432994658604,39.8209183228221,40.4597929298105,386814.560004059,0.0,1.0
2013-06-03,59.23,60.18,58.56,58.8,471100,40.255896778644,40.9015679240047,39.8005287077055,39.9636456286387,693146.973061667,0.0,1.0
2013-06-04,58.49,59.65,58.35,59.42,307900,39.7529529390999,40.5413513902772,39.6578014018889,40.3850310077162,453024.735736972,0.0,1.0
2013-06-05,57.68,58.75,57.66,58.5,354400,39.2024333309503,39.9296629367776,39.1888402542059,39.7597494774721,521441.917327648,0.0,1.0
2013-06-06,58.09,58.11,57.0471,57.52,503500,39.4810914042112,39.4946844809557,38.7722804173727,39.0936887169948,740818.299589364,0.0,1.0
2013-06-07,58.58,59.49,57.8,58.32,236000,39.8141217844499,40.4326067763217,39.2839917914169,39.6374117867722,347235.588288162,0.0,1.0
2013-06-10,57.94,59.378,57.91,59.03,222300,39.379143328628,40.3564855465528,39.3587537135113,40.1199660111997,327078.268120587,0.0,1.0
2013-06-11,56.85,58.03,56.7996,57.6,153400,38.6383206460563,39.4403121739779,38.6040660926603,39.1480610239726,225703.132387305,0.0,1.0
2013-06-12,55.36,57.11,55.2,56.75,129000,37.9858529623234,39.1866340801714,37.8760672601201,38.9396162502141,188002.623162979,0.53,1.0
2013-06-13,56.76,57.06,55.15,55.19,183900,38.9464778566018,39.1523260482329,37.8417592281816,37.8692056537324,268013.041857921,0.0,1.0
2013-06-14,56.97,57.75,56.155,56.8,211000,39.0905715907436,39.6257768889844,38.5313506701458,38.9739242821526,307508.166568903,0.0,1.0
2013-06-17,57.39,57.91,56.835,57.18,203400,39.3787590590271,39.7355625911876,38.9979399045096,39.2346653248853,296432.04303372,0.0,1.0
2013-06-18,57.88,58.43,57.08,57.33,197600,39.7149777720245,40.0923661233482,39.1660492610083,39.3375894207009,287979.211914764,0.0,1.0
2013-06-19,55.81,57.84,55.49,57.7,126500,38.29462524977,39.6875313464737,38.0750538453635,39.5914688570459,184359.161473774,0.0,1.0
2013-06-20,53.96,55.2887,53.67,55.1,159500,37.025228068045,37.9369297087791,36.8262414828016,37.8074511962431,232452.85577128,0.0,1.0
2013-06-21,54.33,54.57,53.17,54.17,245300,37.27910750439,37.4437860576949,36.4831611634165,37.1693218021867,357496.460944796,0.0,1.0
2013-06-24,53.39,54.57,52.47,53.69,246100,36.6341165039459,37.4437860576949,36.0028487162772,36.839964695577,358662.368685342,0.0,1.0
2013-06-25,54.62,54.94,53.09,53.7,216200,37.4780940896334,37.6976654940399,36.4282683123148,36.8468263019647,315086.566882449,0.0,1.0
2013-06-26,55.21,55.58,54.54,54.91,183500,37.8829288665078,38.1368083028529,37.4232012385318,37.6770806748768,267430.087987648,0.0,1.0
2013-06-27,56.56,56.58,55.33,55.53,261500,38.8092457288477,38.8229689416232,37.9652681431603,38.1025002709143,381106.092690845,0.0,1.0
2013-06-28,56.27,56.85,55.85,56.4,283500,38.6102591436044,39.0082323140911,38.3220716753208,38.6994600266445,413168.555555848,0.0,1.0
2013-07-01,56.14,56.89,55.97,56.69,203800,38.5210582605642,39.0356787396419,38.4044109519733,38.8984466118879,297014.996903993,0.0,1.0
2013-07-02,56.8,57.06,56.07,56.07,173000,38.9739242821526,39.1523260482329,38.4730270158503,38.4730270158503,252127.548892987,0.0,1.0
2013-07-03,56.41,56.77,55.77,56.64,170300,38.7063216330322,38.9533394629895,38.2671788242192,38.8641385799494,248192.610268645,0.0,1.0
2013-07-05,56.91,56.98,55.3,56.95,183400,39.0494019524173,39.0974331971313,37.9446833239972,39.0768483779682,267284.34952008,0.0,1.0
2013-07-08,57.0,57.3999,56.72,56.93,305100,39.1111564099067,39.3855520493509,38.919031431051,39.0631251651928,444648.064550579,0.0,1.0
2013-07-09,58.03,58.06,56.77,57.0,319700,39.8179018678401,39.8384866870032,38.9533394629895,39.1111564099067,465925.880815537,0.0,1.0
2013-07-10,58.17,58.295,57.52,57.85,237900,39.9139643572679,39.9997344371142,39.4679599420672,39.6943929528614,346711.814344749,0.0,1.0
2013-07-11,59.45,59.645,58.95,58.95,143400,40.7922499748939,40.9260512994541,40.4491696555087,40.4491696555087,208988.962492799,0.0,1.0
2013-07-12,59.17,59.87,58.81,59.34,176800,40.6001249960382,41.0804374431774,40.3531071660809,40.7167723046292,257665.610660579,0.0,1.0
2013-07-15,59.62,59.83,58.972,59.19,83500,40.9088972834848,41.0529910176266,40.4642651895617,40.6138482088136,121691.620419448,0.0,1.0
2013-07-16,59.65,59.86,59.47,59.62,165700,40.9294821026479,41.0735758367897,40.8059731876693,40.9088972834848,241488.640760508,0.0,1.0
2013-07-17,60.98,61.16,59.51,60.03,279300,41.8420757522124,41.9655846671911,40.8334196132201,41.1902231453807,407047.539917984,0.0,1.0
2013-07-18,61.69,61.86,60.7312,61.26,237500,42.3292498057393,42.4458971143303,41.6713589852864,42.0342007310681,346128.860474476,0.0,1.0
2013-07-19,63.07,63.74,61.27,62.98,278700,43.2761514872424,43.7358791152184,42.0410623374558,43.214397029753,406173.109112574,0.0,1.0
2013-07-22,63.19,63.62,63.0,63.11,165900,43.3584907638948,43.653539838566,43.2281202425284,43.3035979127932,241780.117695644,0.0,1.0
2013-07-23,63.31,63.78,62.97,63.41,231400,43.4408300405472,43.7633255407693,43.2075354233653,43.5094461044242,337238.813952816,0.0,1.0
2013-07-24,62.98,63.77,62.62,63.66,494800,43.214397029753,43.7564639343816,42.9673791997957,43.6809862641168,721113.937527456,0.0,1.0
2013-07-25,63.44,63.49,62.72,62.73,215000,43.5300309235874,43.5643389555259,43.0359952636727,43.0428568700604,313337.705271631,0.0,1.0
2013-07-26,63.39,63.67,62.91,62.99,106300,43.4957228916488,43.6878478705045,43.1663657850391,43.2212586361407,154919.991024997,0.0,1.0
2013-07-29,63.11,63.43,62.83,63.23,102100,43.3035979127932,43.5231693171997,43.1114729339375,43.3859371894456,148798.975387133,0.0,1.0
2013-07-30,63.16,63.6,62.59,63.42,171700,43.3379059447317,43.6398166257906,42.9467943806326,43.516307710812,250232.9488146,0.0,1.0
2013-07-31,61.86,63.51,61.31,63.27,402700,42.4458971143303,43.5780621683013,42.0685087630066,43.4133836149964,586888.808897143,0.0,1.0
2013-08-01,61.22,62.35,60.68,62.35,388800,42.0067543055173,42.7821158273277,41.6362275605813,42.7821158273277,566631.161905164,0.0,1.0
2013-08-02,60.49,61.14,60.3,60.97,419800,41.505857039215,41.9518614544157,41.3754865178486,41.8352141458247,611810.086851306,0.0,1.0
2013-08-05,60.77,61.15,59.99,60.42,253400,41.6979820180707,41.9587230608034,41.1627767198298,41.4578257945011,369301.27681782,0.0,1.0
2013-08-06,60.71,61.236,60.61,60.75,113300,41.6568123797445,42.0177328757376,41.5881963158674,41.6842588052953,165121.683754771,0.0,1.0
2013-08-07,60.86,61.0,60.2025,60.7,83000,41.75973647556,41.8557989649878,41.3085858555685,41.6499507733568,120962.928081606,0.0,1.0
2013-08-08,60.91,61.28,59.94,61.28,124800,41.7940445074985,42.0479239438435,41.1284686878913,42.0479239438435,181881.607525114,0.0,1.0
2013-08-09,61.85,62.47,60.79,60.79,156300,42.4390355079426,42.8644551039802,41.7117052308461,41.7117052308461,227789.224809097,0.0,1.0
2013-08-12,61.31,61.61,61.15,61.52,171500,42.0685087630066,42.2743569546377,41.9587230608034,42.2126024971484,249941.471879464,0.0,1.0
2013-08-13,60.6,61.67,60.4,61.22,119300,41.5813347094797,42.3155265929639,41.4441025817257,42.0067543055173,173865.991808863,0.0,1.0
2013-08-14,60.76,60.82,60.26,60.72,112700,41.691120411683,41.7322900500092,41.3480400922978,41.6636739861322,164247.252949362,0.0,1.0
2013-08-15,59.49,60.04,59.05,59.8,311700,40.8196964004447,41.1970847517684,40.5177857193858,41.0324061984635,454266.803410081,0.0,1.0
2013-08-16,58.11,59.68,58.09,59.5,309200,39.8727947189417,40.9500669218111,39.8590715061663,40.8265580068324,450623.341720876,0.0,1.0
2013-08-19,57.08,58.33,57.05,58.06,212400,39.1660492610083,40.0237500594712,39.1454644418452,39.8384866870032,309548.505114858,0.0,1.0
2013-08-20,58.0,58.23,57.18,57.18,279800,39.797317048677,39.9551339955941,39.2346653248853,39.2346653248853,407776.232255825,0.0,1.0
2013-08-21,57.51,58.29,57.13,57.64,205600,39.4610983356795,39.9963036339203,39.2003572929468,39.5502992187197,299638.28932022,0.0,1.0
2013-08-22,57.12,57.77,56.47,57.77,168400,39.1934956865591,39.6395001017598,38.7474912713584,39.6395001017598,245423.57938485,0.0,1.0
2013-08-23,57.45,57.55,56.91,57.25,224500,39.4199286973533,39.4885447612303,39.0494019524173,39.2826965695992,327182.85969061,0.0,1.0
2013-08-26,57.38,57.6,57.12,57.31,91800,39.3718974526394,39.5228527931689,39.1934956865591,39.3238662079255,133787.913227608,0.0,1.0
2013-08-27,56.82,57.32,56.7,56.78,168700,38.987647494928,39.3307278143132,38.9053082182756,38.9602010693772,245860.794787554,0.0,1.0
2013-08-28,56.7,57.43,55.46,56.67,85400,38.9053082182756,39.4062054845779,38.0544690262004,38.8847233991125,124460.651303243,0.0,1.0
2013-08-29,56.67,56.92,56.39,56.7,124700,38.8847233991125,39.056263558805,38.6925984202568,38.9053082182756,181735.869057546,0.0,1.0
2013-08-30,56.2,57.26,56.06,56.72,120600,38.5622278988904,39.2895581759869,38.4661654094626,38.919031431051,175760.59188725,0.0,1.0
2013-09-03,55.4,56.77,54.98,56.77,155000,38.0132993878742,38.9533394629895,37.7251119195907,38.9533394629895,225894.624730711,0.0,1.0
2013-09-04,55.97,56.46,55.265,55.55,120200,38.4044109519733,38.7406296649707,37.9206677016402,38.1162234836897,175177.638016977,0.0,1.0
2013-09-05,55.34,56.28,55.25,56.08,171500,37.972129749548,38.6171207499921,37.9103752920587,38.479888622238,249941.471879464,0.0,1.0
2013-09-06,56.22,56.96,55.5,55.76,187900,38.5759511116658,39.0837099843559,38.0819154517512,38.2603172178315,273842.580560649,0.0,1.0
2013-09-09,57.9,57.91,56.26,56.59,127200,39.7287009847999,39.7355625911876,38.6033975372167,38.8298305480109,185379.330746751,0.0,1.0
2013-09-10,58.36,58.38,57.75,58.32,162600,40.0443348786343,40.0580580914097,39.6257768889844,40.0168884530835,236970.748265894,0.0,1.0
2013-09-11,58.6,59.34,58.15,58.15,104500,40.2090134319391,40.7167723046292,39.9002411444925,39.9002411444925,152296.69860877,0.0,1.0
2013-09-12,58.16,58.96,57.97,58.53,108200,39.9071027508802,40.4560312618964,39.7767322295139,40.1609821872252,157689.021908793,0.0,1.0
2013-09-13,58.65,58.65,58.22,58.32,119800,40.2433214638777,40.2433214638777,39.9482723892064,40.0168884530835,174594.684146704,0.0,1.0
2013-09-16,59.03,59.55,58.72,59.47,108700,40.5040625066104,40.8608660387709,40.2913527085916,40.8059731876693,158417.714246634,0.0,1.0
2013-09-17,58.03,58.992,57.76,58.62,136200,40.188428612776,40.8546576033928,40.0014412661372,40.5970305924682,196665.713809158,0.54,1.0
2013-09-18,59.96,60.02,57.21,57.91,153500,41.5250418683793,41.5665946120768,39.6205411155767,40.105323125381,221646.013727649,0.0,1.0
2013-09-19,59.94,60.64,59.76,59.93,115800,41.5111909538135,41.9959729636178,41.3865327227209,41.5042654965306,167209.175176949,0.0,1.0
2013-09-20,59.36,60.29,59.31,60.29,213500,41.1095144314042,41.7535819587156,41.0748871449896,41.7535819587156,308282.892057675,0.0,1.0
2013-09-23,58.93,59.81,58.92,59.19,89700,40.8117197682387,41.4211600091355,40.8047943109558,40.9917816575946,129522.133103388,0.0,1.0
2013-09-24,58.64,59.26,58.45,58.87,91600,40.6108815070341,41.040259858575,40.4792978186586,40.7701670245412,132265.634250506,0.0,1.0
2013-09-25,59.0,59.27,58.38,58.64,125600,40.8601979692191,41.0471853158579,40.4308196176782,40.6108815070341,181359.865304187,0.0,1.0
2013-09-26,59.58,59.66,59.08,59.18,126900,41.2618744916284,41.3172781498917,40.9156016274825,40.9848562003117,183236.997668004,0.0,1.0
2013-09-27,59.38,59.91,59.15,59.34,104100,41.12336534597,41.4904145819647,40.9640798284629,41.0956635168384,150314.983902595,0.0,1.0
2013-09-30,59.21,59.62,58.85,58.96,106800,41.0056325721604,41.2895763207601,40.7563161099754,40.8324961400875,154213.643427446,0.0,1.0
2013-10-01,60.67,61.25,58.99,59.33,252500,42.0167493354665,42.4184258578758,40.8532725119362,41.0887380595554,364596.862972192,0.0,1.0
2013-10-02,59.46,60.57,59.31,60.39,245200,41.1787690042334,41.9474947626373,41.0748871449896,41.8228365315448,354056.042775371,0.0,1.0
2013-10-03,58.81,59.43,58.49,59.43,155900,40.7286142808437,41.1579926323846,40.5069996477903,41.1579926323846,225111.48886085,0.0,1.0
2013-10-04,59.21,59.595,58.51,58.67,71200,41.0056325721604,41.2722626775528,40.5208505623561,40.6316578788828,102809.095618297,0.0,1.0
2013-10-07,59.3,59.45,58.79,58.85,88800,41.0679616877067,41.1718435469505,40.7147633662778,40.7563161099754,128222.579928438,0.0,1.0
2013-10-08,58.69,59.77,58.64,59.34,145300,40.6455087934487,41.3934581800039,40.6108815070341,41.0956635168384,209805.640355879,0.0,1.0
2013-10-09,59.14,59.6,58.22,58.7,160000,40.95715437118,41.2757254061942,40.3200123011515,40.6524342507316,231031.675546735,0.0,1.0
2013-10-10,61.03,61.06,59.49,59.71,76100,42.2660657976516,42.2868421695003,41.1995453760821,41.3519054363063,109884.440681916,0.0,1.0
2013-10-11,62.46,62.605,60.18,60.62,166600,43.2564061891089,43.3568253197112,41.6774019286035,41.9821220490519,240561.732163038,0.0,1.0
2013-10-14,61.79,62.75,61.58,62.05,143900,42.7924005511534,43.4572444503136,42.6469659482121,42.9724624405093,207784.113194845,0.0,1.0
2013-10-15,62.05,62.46,61.36,61.5,107800,42.9724624405093,43.2564061891089,42.4946058879879,42.5915622899488,155657.591399613,0.0,1.0
2013-10-16,62.99,63.348,62.03,62.03,151800,43.6234554251036,43.8713867958321,42.9586115259434,42.9586115259434,219191.302174965,0.0,1.0
2013-10-17,63.59,63.75,62.35,62.48,227200,44.0389828620787,44.1497901786054,43.1802261589968,43.2702571036748,328064.979276364,0.0,1.0
2013-10-18,64.49,65.05,63.6,64.86,141400,44.6622740175414,45.0500996253848,44.0459083193616,44.9185159370094,204174.243264427,0.0,1.0
2013-10-21,64.42,64.59,64.08,64.5,150100,44.613795816561,44.7315285903706,44.3783302689417,44.6691994748243,216736.590622281,0.0,1.0
2013-10-22,64.5,65.13,64.27,64.74,215500,44.6691994748243,45.1055032836482,44.5099139573172,44.8354104496143,311170.788002009,0.0,1.0
2013-10-23,64.43,64.65,63.94,64.13,197900,44.6207212738439,44.7730813340681,44.2813738669809,44.4129575553563,285757.303691868,0.0,1.0
2013-10-24,64.17,64.46,63.88,64.35,402500,44.440659384488,44.6414976456926,44.2398211232834,44.5653176155805,581189.058797256,0.0,1.0
2013-10-25,64.3,64.51,63.15,64.44,293800,44.5306903291659,44.6761249321072,43.7342627416303,44.6276467311268,424231.914222693,0.0,1.0
2013-10-28,64.14,64.26,63.4,64.26,104800,44.4198830126392,44.5029885000343,43.9073991737033,44.5029885000343,151325.747483112,0.0,1.0
2013-10-29,64.0,64.14,63.49,64.14,117300,44.3229266106784,44.4198830126392,43.9697282892495,44.4198830126392,169375.0971352,0.0,1.0
2013-10-30,63.83,64.13,63.64,64.05,107700,44.2051938368688,44.4129575553563,44.0736101484933,44.357553897093,155513.196602396,0.0,1.0
2013-10-31,63.66,64.375,63.26,63.83,120400,44.0874610630591,44.5826312587878,43.8104427717424,44.2051938368688,173851.335848918,0.0,1.0
2013-11-01,64.14,64.36,62.98,63.53,260500,44.4198830126392,44.5722430728634,43.6165299678207,43.9974301183812,376148.446749529,0.0,1.0
2013-11-04,64.46,64.48,62.99,64.2,172800,44.6414976456926,44.6553485602585,43.6234554251036,44.4614357563367,249514.209590474,0.0,1.0
2013-11-05,63.21,64.02,63.11,64.02,97000,43.7758154853278,44.3367775252442,43.7065609124986,44.3367775252442,140062.953300208,0.0,1.0
2013-11-06,63.14,64.069,63.09,63.57,50000,43.7273372843474,44.3707122659305,43.6927099979328,44.0251319475129,72197.3986083547,0.0,1.0
2013-11-07,62.24,63.372,62.03,63.35,121300,43.1040461288847,43.8880078933111,42.9586115259434,43.8727718872887,175150.889023869,0.0,1.0
2013-11-08,61.08,62.06,60.1,62.06,111300,42.3006930840662,42.9793878977922,41.6219982703402,42.9793878977922,160711.409302198,0.0,1.0
2013-11-11,60.96,61.578,60.75,61.15,44900,42.2175875966712,42.6455808567555,42.0721529937299,42.3491712850466,64833.2639503025,0.0,1.0
2013-11-12,60.56,60.93,60.0001,60.93,49600,41.9405693053544,42.1968112248224,41.5528129520838,42.1968112248224,71619.8194194879,0.0,1.0
2013-11-13,61.25,61.29,60.02,60.35,67000,42.4184258578758,42.4461276870075,41.5665946120768,41.7951347024131,96744.5141351953,0.0,1.0
2013-11-14,61.58,62.21,61.32,61.32,67600,42.6469659482121,43.083269757036,42.4669040588562,42.4669040588562,97610.8829184956,0.0,1.0
2013-11-15,62.09,62.18,61.03,61.47,107200,43.0001642696409,43.0624933851872,42.2660657976516,42.5707859181,154791.222616313,0.0,1.0
2013-11-18,61.61,62.475,61.54,62.11,96900,42.6677423200609,43.2667943750333,42.6192641190804,43.0140151842068,139918.558502991,0.0,1.0
2013-11-19,61.0,61.69,60.53,61.45,79000,42.2452894258028,42.7231459783242,41.9197929335057,42.5569350035342,114071.889801201,0.0,1.0
2013-11-20,60.45,61.89,60.15,61.07,71500,41.8643892752423,42.8616551239826,41.6566255567548,42.2937676267833,103242.280009947,0.0,1.0
2013-11-21,61.45,61.48,60.15,60.71,63100,42.5569350035342,42.5777113753829,41.6566255567548,42.0444511645982,91113.1170437436,0.0,1.0
2013-11-22,61.67,61.89,60.57,61.31,118400,42.7092950637584,42.8616551239826,41.9474947626373,42.4599786015733,170963.439904584,0.0,1.0
2013-11-25,60.9,61.95,60.74,61.64,67900,42.1760348529736,42.9032078676801,42.0652275364469,42.6885186919096,98044.0673101458,0.0,1.0
2013-11-26,60.56,61.686,60.385,60.81,92600,41.9405693053544,42.720375795411,41.8193738029033,42.1137057374274,133709.582222673,0.0,1.0
2013-11-27,61.05,61.1897,60.36,60.57,100000,42.2799167122174,42.3766653504598,41.802060159696,41.9474947626373,144394.79721671,0.0,1.0
2013-11-29,60.59,61.24,60.36,61.24,59800,41.9613456772032,42.4115004005929,41.802060159696,42.4115004005929,86348.0887355922,0.0,1.0
2013-12-02,59.95,61.65,59.47,60.69,113600,41.5181164110964,42.6954441491925,41.1856944615163,42.0306002500324,164032.489638182,0.0,1.0
2013-12-03,59.3,60.02,59.2,59.68,129100,41.0679616877067,41.5665946120768,40.9987071148775,41.3311290644576,186413.683206772,0.0,1.0
2013-12-04,59.98,60.26,58.3,58.86,115300,41.5388927829451,41.7328055868669,40.3754159594148,40.7632415672583,166487.201190866,0.0,1.0
2013-12-05,59.51,59.8685,59.1013,59.79,106500,41.213396290648,41.4616739342406,40.9303528514951,41.4073090945697,153780.459035795,0.0,1.0
2013-12-06,59.97,60.61,59.59,59.83,86600,41.5319673256622,41.975196591769,41.2687999489113,41.4350109237014,125045.89438967,0.0,1.0
2013-12-09,59.88,60.1,59.16,60.1,97800,41.469638210116,41.6219982703402,40.9710052857458,41.6219982703402,141218.111677942,0.0,1.0
2013-12-10,59.08,60.834,59.06,59.68,117100,40.9156016274825,42.1303268349064,40.9017507129166,41.3311290644576,169086.307540767,0.0,1.0
2013-12-11,57.31,59.33,57.24,59.05,133600,39.6897956884059,41.0887380595554,39.6413174874255,40.8948252556337,192911.449081524,0.0,1.0
2013-12-12,56.85,58.22,56.27,57.2,133700,39.3712246533916,40.3200123011515,38.9695481309824,39.6136156582938,193055.843878741,0.0,1.0
2013-12-13,56.53,57.95,56.5,56.96,148500,39.1496100203383,40.1330249545127,39.1288336484895,39.4474046835038,214426.273866813,0.0,1.0
2013-12-16,57.01,57.34,56.63,56.63,164900,39.4820319699183,39.7105720602547,39.2188645931674,39.2188645931674,238107.020610354,0.0,1.0
2013-12-17,57.62,57.92,56.732,56.89,192400,39.9044848641764,40.1122485826639,39.2895042574532,39.3989264825233,277815.589844949,0.0,1.0
2013-12-18,58.35,58.42,56.25,57.01,156100,40.784017939107,40.8329447815361,39.3162126662343,39.8474183840358,223333.439427166,0.54,1.0
2013-12-19,57.07,57.94,56.71,57.94,120400,39.8893556775465,40.4974464334509,39.6377319164826,40.4974464334509,172257.181979697,0.0,1.0
2013-12-20,57.8,57.81,56.95,56.95,241700,40.3995927485927,40.4065822975112,39.8054810905252,39.8054810905252,345802.000701768,0.0,1.0
2013-12-23,57.09,58.09,57.03,58.03,194600,39.9033347753834,40.6022896672275,39.8613974818727,40.5603523737169,278415.677850906,0.0,1.0
2013-12-24,57.22,57.71,56.67,56.97,101800,39.9941989113231,40.3366868083268,39.6097737208088,39.8194601883621,145646.022637319,0.0,1.0
2013-12-26,57.13,57.7,56.91,57.44,72600,39.9312929710571,40.3296972594083,39.7775228948514,40.1479689875288,103869.363884768,0.0,1.0
2013-12-27,57.51,57.58,56.86,57.17,111400,40.1968958299579,40.245822672387,39.7425751502592,39.9592511667309,159380.814555966,0.0,1.0
2013-12-30,57.73,58.065,57.4,57.4,102200,40.3506659061636,40.5848157949314,40.1200107918551,40.1200107918551,146218.305633929,0.0,1.0
2013-12-31,57.93,58.37,57.55,57.67,232900,40.4904568845325,40.7979970369439,40.2248540256317,40.308728612653,333211.774776341,0.0,1.0
2014-01-02,57.73,58.02,56.95,57.59,181400,40.3506659061636,40.5533628247985,39.8054810905252,40.2528122213055,259530.338962767,0.0,1.0
2014-01-03,58.64,58.93,56.96,57.55,188800,40.9867148577418,41.1894117763766,39.8124706394436,40.2248540256317,270117.574400057,0.0,1.0
2014-01-06,57.72,58.91,57.62,58.8,179400,40.3436763572452,41.1754326785398,40.2737808680608,41.0985476404369,256668.923979715,0.0,1.0
2014-01-07,57.95,58.82,57.75,58.03,162400,40.5044359823694,41.1125267382738,40.3646450040005,40.5603523737169,232346.896623778,0.0,1.0
2014-01-08,57.33,58.04,56.942,57.8,138700,40.071083949426,40.5673419226353,39.7998894513904,40.3995927485927,198439.129074618,0.0,1.0
2014-01-09,57.06,57.675,56.4,57.38,148800,39.8823661286281,40.3122233871122,39.4210559000109,40.1060316940182,212889.274739028,0.0,1.0
2014-01-10,57.34,58.19,57.0101,57.2,202000,40.0780734983444,40.672185156412,39.847488279525,39.9802198134862,289002.913288197,0.0,1.0
2014-01-13,56.92,57.86,56.69,57.24,145700,39.7845124437699,40.4415300421034,39.6237528186457,40.00817800916,208454.081515298,0.0,1.0
2014-01-14,57.27,57.71,57.02,57.03,115800,40.0291466559153,40.3366868083268,39.8544079329543,39.8613974818727,165675.927518679,0.0,1.0
2014-01-15,57.79,58.13,57.14,57.2,135300,40.3926031996743,40.6302478629013,39.9382825199756,39.9802198134862,193574.723603431,0.0,1.0
2014-01-16,57.89,58.33,57.6,57.6,205900,40.4624986888587,40.7700388412701,40.2598017702239,40.2598017702239,294582.672505147,0.0,1.0
2014-01-17,57.69,58.09,57.66,57.88,135700,40.3227077104899,40.6022896672275,40.3017390637346,40.4555091399403,194147.006600041,0.0,1.0
2014-01-21,58.13,58.638,57.81,57.81,346600,40.6302478629013,40.9853169479581,40.4065822975112,40.4065822975112,495883.216562817,0.0,1.0
2014-01-22,58.51,58.95,58.36,58.36,151100,40.8958507218021,41.2033908742135,40.7910074880255,40.7910074880255,216179.901969537,0.0,1.0
2014-01-23,58.9,58.98,58.14,58.42,233200,41.1684431296213,41.2243595209688,40.6372374118198,40.8329447815361,333640.987023799,0.0,1.0
2014-01-24,58.37,59.12,58.27,58.74,252100,40.7979970369439,41.322213205827,40.7281015477595,41.0566103469263,360681.358613635,0.0,1.0
2014-01-27,57.62,58.93,57.59,58.47,156000,40.2737808680608,41.1894117763766,40.2528122213055,40.8678925261283,223190.368678013,0.0,1.0
2014-01-28,57.95,58.19,57.6,57.6,162400,40.5044359823694,40.672185156412,40.2598017702239,40.2598017702239,232346.896623778,0.0,1.0
2014-01-29,57.17,58.14,56.78,57.6,111300,39.9592511667309,40.6372374118198,39.6866587589117,40.2598017702239,159237.743806813,0.0,1.0
2014-01-30,59.1,59.44,57.43,57.43,186600,41.3082341079902,41.5458787712172,40.1409794386104,40.1409794386104,266970.0179187,0.0,1.0
2014-01-31,59.34,59.7,58.24,58.24,170400,41.4759832820328,41.7276070430967,40.7071329010042,40.7071329010042,243792.556555983,0.0,1.0
2014-02-03,58.29,59.265,57.82,59.09,185200,40.7420806455964,41.4235616651444,40.4135718464296,41.3012445590717,264967.027430564,0.0,1.0
2014-02-04,60.26,60.36,58.48,58.62,278800,42.1190217825294,42.1889172717138,40.8748820750468,40.9727357599049,398881.248637372,0.0,1.0
2014-02-05,59.9,60.44,59.52,60.22,194000,41.8673980214655,42.2448336630613,41.6017951625647,42.0910635868556,277557.253355991,0.0,1.0
2014-02-06,60.12,60.79,60.0,60.2,138000,42.0211680976712,42.4894678752068,41.9372935106499,42.0770844890187,197437.63383055,0.0,1.0
2014-02-07,61.03,61.26,59.99,60.16,164500,42.6572170492494,42.8179766743735,41.9303039617315,42.049126293345,235351.382355982,0.0,1.0
2014-02-10,61.5,61.74,60.37,61.06,153400,42.9857258484161,43.1534750224587,42.1959068206322,42.6781856960047,219470.529200047,0.0,1.0
2014-02-11,61.68,62.13,61.13,61.25,118600,43.1115377289481,43.426067430278,42.7271125384338,42.8109871254551,169681.908494951,0.0,1.0
2014-02-12,61.57,61.9597,60.73,61.87,90400,43.0346526908452,43.3070354121969,42.4475305816961,43.2443391583985,129335.957233926,0.0,1.0
2014-02-13,60.8,61.29,60.01,60.01,225400,42.4964574241252,42.8389453211289,41.9442830595683,41.9442830595683,322481.468589899,0.0,1.0
2014-02-14,61.64,62.345,61.06,61.7,364300,43.0835795332743,43.5763427320245,42.6781856960047,43.125516826785,521206.739162822,0.0,1.0
2014-02-18,61.75,61.9,61.12,61.54,192700,43.1604645713772,43.2653078051538,42.7201229895154,43.0136840440899,275697.333617007,0.0,1.0
2014-02-19,61.79,62.48,61.35,61.51,138000,43.188422767051,43.6707016424234,42.8808826146395,42.9927153973346,197437.63383055,0.0,1.0
2014-02-20,61.33,62.14,60.9801,61.95,167100,42.8669035168026,43.4330569791964,42.6223392001464,43.300255549746,239071.221833949,0.0,1.0
2014-02-21,61.41,61.6593,60.98,61.34,149200,42.9228199081502,43.0970693626869,42.6222693046572,42.8738930657211,213461.557735638,0.0,1.0
2014-02-24,61.26,61.9799,61.2,61.36,123200,42.8179766743735,43.3211543010122,42.7760393808629,42.887872163558,176263.16295597,0.0,1.0
2014-02-25,61.53,61.78,60.93,61.18,181000,43.0066944951715,43.1814332181325,42.587321560065,42.762060283026,258958.055966156,0.0,1.0
2014-02-26,61.94,62.04,61.124,61.52,241900,43.2932660008276,43.363161490012,42.7229188090827,42.999704946253,346088.142200073,0.0,1.0
2014-02-27,61.65,62.19,61.23,61.73,93100,43.0905690821928,43.4680047237886,42.7970080276182,43.1464854735403,133198.867461045,0.0,1.0
2014-02-28,62.04,62.34,61.58,61.63,227100,43.363161490012,43.5728479575653,43.0416422397637,43.0765899843559,324913.671325492,0.0,1.0
2014-03-03,62.34,62.46,61.38,61.87,150300,43.5728479575653,43.6567225445865,42.9018512613948,43.2443391583985,215035.335976316,0.0,1.0
2014-03-04,62.75,63.1,62.44,62.7,263700,43.8594194632214,44.1040536753668,43.6427434467497,43.8244717186291,377277.565515333,0.0,1.0
2014-03-05,62.54,63.02,62.18,62.63,161300,43.7126389359341,44.0481372840193,43.4610151748702,43.7755448762001,230773.118383099,0.0,1.0
2014-03-06,61.96,62.88,61.91,62.53,88900,43.3072450986645,43.9502835991611,43.2722973540723,43.7056493870156,127189.895996637,0.0,1.0
2014-03-07,61.54,62.07,60.67,62.0,149600,43.0136840440899,43.3841301367673,42.4055932881855,43.3352032943382,214033.840732249,0.0,1.0
2014-03-10,61.75,61.91,61.13,61.37,149200,43.1604645713772,43.2722973540723,42.7271125384338,42.8948617124764,213461.557735638,0.0,1.0
2014-03-11,61.93,62.5,61.5444,61.93,134800,43.2862764519091,43.6846807402603,43.016759445614,43.2862764519091,192859.369857668,0.0,1.0
2014-03-12,62.22,62.425,61.6,61.6,81900,43.4889733705439,43.632259123372,43.0556213376006,43.0556213376006,117174.943555957,0.0,1.0
2014-03-13,61.74,62.624,61.57,62.25,83600,43.1534750224587,43.771351146849,43.0346526908452,43.5099420172993,119607.146291551,0.0,1.0
2014-03-14,61.86,62.09,61.465,61.56,70300,43.23734960948,43.3981092346042,42.9612624272016,43.0276631419268,100578.736654259,0.0,1.0
2014-03-17,62.5,62.8,61.98,62.07,107900,43.6846807402603,43.8943672078136,43.3212241965013,43.3841301367673,154373.338335626,0.0,1.0
2014-03-18,63.58,63.58,62.296,62.48,292600,44.439552023452,44.439552023452,43.5420939423241,43.6707016424234,418625.012020427,0.0,1.0
2014-03-19,62.58,63.664,62.29,63.05,306700,44.1180327732037,44.8822377512502,43.913586791992,44.4493762599951,435044.012471417,0.54,1.0
2014-03-20,62.33,62.91,61.89,62.53,191600,43.9417862376763,44.3506782000998,43.6315923351482,44.0827834660982,271778.391879764,0.0,1.0
2014-03-21,62.74,63.54,62.5,62.7,214500,44.2308305559412,44.7948194696287,44.0616338818349,44.2026311102568,304261.29988627,0.0,1.0
2014-03-24,62.42,63.12,62.26,62.74,184300,44.0052349904662,44.4987252899427,43.8924372077287,44.2308305559412,261423.578410441,0.0,1.0
2014-03-25,62.68,63.36,62.32,62.53,163300,44.1885313874146,44.667921964049,43.9347363762553,44.0827834660982,231635.758841156,0.0,1.0
2014-03-26,61.51,63.07,61.44,63.07,130600,43.3636976011467,44.4634759828373,43.314348571199,44.4634759828373,185251.868368983,0.0,1.0
2014-03-27,61.62,61.82,61.15,61.31,154400,43.4412460767787,43.5822433052006,43.1099025899873,43.2227003727248,219011.397214173,0.0,1.0
2014-03-28,61.92,62.67,61.62,61.62,71300,43.6527419194115,44.1814815259935,43.4412460767787,43.4412460767787,101136.739775716,0.0,1.0
2014-03-31,62.91,63.13,61.6415,62.1,160500,44.3506782000998,44.5057751513638,43.4564032788341,43.7796394249912,227664.049565251,0.0,1.0
2014-04-01,63.02,63.115,62.4,62.92,121600,44.4282266757318,44.4952003592322,43.991135267624,44.3577280615209,172485.659982146,0.0,1.0
2014-04-02,62.73,63.02,62.34,62.99,74800,44.2237806945201,44.4282266757318,43.9488360990974,44.4070770914685,106101.376370597,0.0,1.0
2014-04-03,62.58,63.1,62.15,63.1,93200,44.1180327732037,44.4846255671006,43.8148887320967,44.4846255671006,132201.180183684,0.0,1.0
2014-04-04,62.25,63.14,62.0,62.92,91200,43.8853873463076,44.5128250127849,43.7091408107803,44.3577280615209,129364.24498661,0.0,1.0
2014-04-07,62.4,63.05,62.09,62.16,124100,43.991135267624,44.4493762599951,43.7725895635701,43.8219385935178,176031.82897849,0.0,1.0
2014-04-08,63.19,63.32,62.18,62.38,171700,44.5480743198904,44.6397225183646,43.8360383163599,43.9770355447818,243550.886668869,0.0,1.0
2014-04-09,63.44,63.56,62.54,63.2,174100,44.7243208554177,44.8089191924709,44.0898333275193,44.5551241813115,246955.208905359,0.0,1.0
2014-04-10,63.29,63.85,63.19,63.52,352000,44.6185729341013,45.0133651736826,44.5480743198904,44.7807197467865,499300.594685161,0.0,1.0
2014-04-11,62.54,63.44,62.51,62.88,274500,44.0898333275193,44.7243208554177,44.068683743256,44.3295286158365,389369.355798513,0.0,1.0
2014-04-14,62.69,63.4,62.1,62.97,131800,44.1955812488357,44.6961214097334,43.7796394249912,44.3929773686263,186954.029487228,0.0,1.0
2014-04-15,63.75,64.18,62.36,62.73,167500,44.9428665594716,45.2460106005787,43.9629358219396,44.2237806945201,237593.322755013,0.0,1.0
2014-04-16,64.01,64.21,63.0,63.91,188600,45.1261629564201,45.2671601848419,44.4141269528896,45.0556643422091,267522.989084151,0.0,1.0
2014-04-17,64.05,64.27,63.41,63.67,163100,45.1543624021044,45.3094593533685,44.7031712711545,44.8864676681029,231352.065321448,0.0,1.0
2014-04-21,64.64,64.72,64.111,64.14,112800,45.570304225949,45.6267031173177,45.1973665567731,45.2178111548943,160003.145115017,0.0,1.0
2014-04-22,64.84,64.85,64.07,64.57,116300,45.7113014543708,45.7183513157919,45.1684621249466,45.5209551960013,164967.781709898,0.0,1.0
2014-04-23,64.76,65.0,63.89,64.67,410900,45.6549025630021,45.8240992371083,45.041564619367,45.5914538102123,582848.336239012,0.0,1.0
2014-04-24,64.42,65.026,64.18,64.97,226300,45.4152072746849,45.8424288768032,45.2460106005787,45.8029496528451,320999.217549011,0.0,1.0
2014-04-25,63.73,64.19,63.65,64.08,229400,44.9287668366294,45.2530604619998,44.8723679452607,45.1755119863677,325396.467104477,0.0,1.0
2014-04-28,63.56,64.35,63.19,63.94,175800,44.8089191924709,45.3658582447373,44.5480743198904,45.0768139264724,249366.603822873,0.0,1.0
2014-04-29,63.17,64.03,62.96,63.85,144200,44.5339745970482,45.1402626792623,44.3859275072052,45.0133651736826,204543.027709091,0.0,1.0
2014-04-30,63.25,63.28,62.48,63.04,121300,44.590373488417,44.6115230726802,44.0475341589928,44.442326398574,172060.119702585,0.0,1.0
2014-05-01,63.47,63.66,62.43,63.19,252600,44.745470439681,44.8794178066818,44.0122848518873,44.5480743198904,358304.915390544,0.0,1.0
2014-05-02,63.2,63.92,62.699,63.46,199600,44.5551241813115,45.0627142036302,44.2019261241147,44.7384205782599,283126.132668063,0.0,1.0
2014-05-05,63.38,63.41,62.62,62.84,120200,44.6820216868912,44.7031712711545,44.1462322188881,44.3013291701521,170499.805344194,0.0,1.0
2014-05-06,61.91,63.17,61.78,62.62,367300,43.6456920579904,44.5339745970482,43.5540438595162,44.1462322188881,521003.148942783,0.0,1.0
2014-05-07,62.55,62.68,61.99,62.01,237600,44.0968831889404,44.1885313874146,43.7020909493592,43.7161906722014,337027.901412483,0.0,1.0
2014-05-08,62.69,63.14,62.39,62.62,143200,44.1955812488357,44.5128250127849,43.9840854062029,44.1462322188881,203124.560110554,0.0,1.0
2014-05-09,63.15,63.23,62.41,62.41,122000,44.519874874206,44.5762737655748,43.9981851290451,43.9981851290451,173053.047021561,0.0,1.0
2014-05-12,63.53,63.81,63.11,63.34,183500,44.7877696082076,44.9851657279982,44.4916754285217,44.6538222412068,260288.804331611,0.0,1.0
2014-05-13,62.5,64.09,62.43,63.46,164200,44.0616338818349,45.1825618477888,44.0122848518873,44.7384205782599,232912.379679839,0.0,1.0
2014-05-14,62.07,62.85,61.94,62.33,172200,43.7584898407279,44.3083790315732,43.6668416422537,43.9417862376763,244260.120468138,0.0,1.0
2014-05-15,61.52,62.1,61.14,61.75,211700,43.3707474625678,43.7796394249912,43.1028527285662,43.5328942752529,300289.590610365,0.0,1.0
2014-05-16,62.56,62.58,61.33,61.45,186200,44.1039330503615,44.1180327732037,43.236800095567,43.3213984326201,264118.666847662,0.0,1.0
2014-05-19,62.46,62.61,61.9325,62.36,107600,44.0334344361506,44.139182357467,43.6615542461879,43.9629358219396,152627.113602623,0.0,1.0
2014-05-20,62.24,62.63,61.7,62.14,206800,43.8783374848865,44.1532820803092,43.4976449681475,43.8078388706756,293339.099377532,0.0,1.0
2014-05-21,61.62,62.36,61.31,62.36,162800,43.4412460767787,43.9629358219396,43.2227003727248,43.9629358219396,230926.525041887,0.0,1.0
2014-05-22,61.67,61.97,61.06,61.69,160300,43.4764953838842,43.687991226517,43.0464538371975,43.4905951067264,227380.356045543,0.0,1.0
2014-05-23,62.44,62.56,61.7,61.7,103200,44.0193347133084,44.1039330503615,43.4976449681475,43.4976449681475,146385.856169058,0.0,1.0
2014-05-27,63.48,63.51,62.64,62.78,128700,44.7525203011021,44.7736698853654,44.1603319417303,44.2590300016256,182556.779931762,0.0,1.0
2014-05-28,63.07,63.33,62.45,63.22,144100,44.4634759828373,44.6467723797857,44.0263845747295,44.5692239041537,204401.180949237,0.0,1.0
2014-05-29,63.32,63.36,62.8,63.16,103700,44.6397225183646,44.667921964049,44.2731297244678,44.5269247356271,147095.089968327,0.0,1.0
2014-05-30,63.66,63.84,63.19,63.49,140000,44.8794178066818,45.0063153122615,44.5480743198904,44.7595701625232,198585.463795234,0.0,1.0
2014-06-02,63.78,64.025,63.335,63.61,142600,44.9640161437349,45.1367377485517,44.6502973104963,44.8441684995763,202273.479551432,0.0,1.0
2014-06-03,63.56,63.83,63.44,63.6,147400,44.8089191924709,44.9992654508404,44.7243208554177,44.8371186381552,209082.124024411,0.0,1.0
2014-06-04,63.62,63.86,63.13,63.25,158900,44.8512183609974,45.0204150351037,44.5057751513638,44.590373488417,225394.501407591,0.0,1.0
2014-06-05,65.85,65.88,63.62,63.77,190300,46.4233374579013,46.4444870421646,44.8512183609974,44.9569662823138,269934.384001665,0.0,1.0
2014-06-06,65.86,66.21,65.47,66.0,107100,46.4303873193224,46.6771324690607,46.1554427238997,46.5290853792177,151917.879803354,0.0,1.0
2014-06-09,65.21,66.24,65.17,65.77,82600,45.9721463269513,46.6982820533239,45.9439468812669,46.3669385665325,117165.423639188,0.0,1.0
2014-06-10,64.68,65.54,64.42,65.03,121000,45.5985036716334,46.2047917538474,45.4152072746849,45.8452488213716,171634.579423024,0.0,1.0
2014-06-11,64.64,64.86,64.14,64.43,142500,45.570304225949,45.725401177213,45.2178111548943,45.422257136106,202131.632791578,0.0,1.0
2014-06-12,63.96,64.52,63.86,64.52,152100,45.0909136493146,45.4857058888958,45.0204150351037,45.4857058888958,215748.921737537,0.0,1.0
2014-06-13,63.93,64.392,63.24,64.23,85900,45.0697640650513,45.3954676627058,44.5833236269959,45.2812599076841,121846.366714362,0.0,1.0
2014-06-16,63.78,64.1,63.61,63.93,140100,44.9640161437349,45.1896117092099,44.8441684995763,45.0697640650513,198727.310555088,0.0,1.0
2014-06-17,63.96,64.18,63.61,63.61,193300,45.0909136493146,45.2460106005787,44.8441684995763,44.8441684995763,274189.786797277,0.0,1.0
2014-06-18,63.75,64.17,63.3,63.62,176400,45.3235590762107,45.6221613477716,45.0036280709669,45.2311345635847,248115.995945749,0.54,1.0
2014-06-19,63.89,64.01,63.49,63.76,110400,45.423093166731,45.5084081014627,45.1387100509587,45.330668654105,155283.480455843,0.0,1.0
2014-06-20,63.92,64.03,63.732,63.95,240000,45.4444219004139,45.5226272572513,45.3107618360009,45.4657506340969,337572.783599658,0.0,1.0
2014-06-23,63.75,64.14,63.71,63.73,161100,45.3235590762107,45.6008326140887,45.2951207646335,45.3093399204221,226595.730991271,0.0,1.0
2014-06-24,63.63,64.0,63.52,63.78,187100,45.238244141479,45.5012985235684,45.1600387846416,45.3448878098936,263166.115881234,0.0,1.0
2014-06-25,63.72,63.86,63.3,63.44,129600,45.3022303425278,45.4017644330481,45.0036280709669,45.1031621614872,182289.303143815,0.0,1.0
2014-06-26,64.02,64.16,63.6,64.02,202700,45.515517679357,45.6150517698773,45.2169154077961,45.515517679357,285108.346815211,0.0,1.0
2014-06-27,64.41,64.53,63.58,63.58,200300,45.792791217235,45.8781061519667,45.2026962520075,45.2026962520075,281732.618979215,0.0,1.0
2014-06-30,64.23,64.5,63.64,64.5,143800,45.6648188151375,45.8567774182838,45.2453537193733,45.8567774182838,202262.359506795,0.0,1.0
2014-07-01,64.7,65.05,63.9,64.44,145600,45.9989689761699,46.2478042024707,45.4302027446253,45.8141199509179,204794.155383793,0.0,1.0
2014-07-02,64.76,64.79,64.18,64.68,94000,46.0416264435358,46.0629551772187,45.6292709256659,45.9847498203813,132216.006909866,0.0,1.0
2014-07-03,64.56,64.71,64.185,64.71,59200,45.8994348856496,46.0060785540642,45.6328257146131,46.0060785540642,83267.9532879157,0.0,1.0
2014-07-07,64.2,64.94,64.14,64.51,116600,45.6434900814545,46.1695988456333,45.6008326140887,45.8638869961781,164004.110698834,0.0,1.0
2014-07-08,64.65,64.67,64.07,64.17,101700,45.9634210866984,45.977640242487,45.5510655688285,45.6221613477716,143046.467050355,0.0,1.0
2014-07-09,64.32,64.73,64.07,64.73,138100,45.7288050161862,46.0202977098528,45.5510655688285,46.0202977098528,194245.005896303,0.0,1.0
2014-07-10,64.69,64.79,63.63,63.82,184700,45.9918593982756,46.0629551772187,45.238244141479,45.3733261214709,259790.388045237,0.0,1.0
2014-07-11,64.68,65.01,64.3,64.68,118700,45.9847498203813,46.2193658908935,45.7145858603976,45.9847498203813,166957.872555331,0.0,1.0
2014-07-14,64.95,65.02,64.24,64.94,132800,46.1767084235276,46.2264754687878,45.6719283930318,46.1695988456333,186790.273591811,0.0,1.0
2014-07-15,64.76,65.1,64.34,64.88,138900,46.0416264435358,46.2833520919422,45.7430241719749,46.1269413782675,195370.248508302,0.0,1.0
2014-07-16,64.89,65.1,64.45,64.85,152300,46.1340509561618,46.2833520919422,45.8212295288122,46.1056126445845,214218.062259283,0.0,1.0
2014-07-17,64.33,64.63,64.13,64.35,234000,45.7359145940805,45.9492019309098,45.5937230361944,45.7501337498691,329133.464009667,0.0,1.0
2014-07-18,64.33,64.75,62.05,62.05,292600,45.7359145940805,46.0345168656415,44.1149308341784,44.1149308341784,411557.485338584,0.0,1.0
2014-07-21,64.4,64.48,63.75,64.35,118800,45.7856816393407,45.8425582624952,45.3235590762107,45.7501337498691,167098.527881831,0.0,1.0
2014-07-22,64.91,65.06,64.46,64.46,105100,46.1482701119504,46.254913780365,45.8283391067065,45.8283391067065,147828.74815135,0.0,1.0
2014-07-23,64.96,65.05,64.63,64.88,136300,46.1838180014219,46.2478042024707,45.9492019309098,46.1269413782675,191713.210019306,0.0,1.0
2014-07-24,64.1,65.09,64.07,64.94,199600,45.5723943025115,46.2762425140479,45.5510655688285,46.1695988456333,280748.031693716,0.0,1.0
2014-07-25,63.3,64.25,63.23,63.67,179400,45.0036280709669,45.6790379709261,44.9538610257067,45.2666824530562,252335.655740744,0.0,1.0
2014-07-28,63.75,63.93,63.13,63.31,139800,45.3235590762107,45.4515314783082,44.8827652467636,45.0107376488612,196636.146446801,0.0,1.0
2014-07-29,63.2,63.95,63.15,63.95,84200,44.9325322920238,45.4657506340969,44.8969844025522,45.4657506340969,118431.78491288,0.0,1.0
2014-07-30,62.97,63.5,62.44,63.4,100500,44.7690120004547,45.145819628853,44.3922043720564,45.0747238499099,141358.603132357,0.0,1.0
2014-07-31,62.36,63.21,62.28,62.42,201400,44.3353277489019,44.9396418699181,44.2784511257475,44.3779852162678,283279.827570713,0.0,1.0
2014-08-01,62.18,62.85,61.99,62.23,236300,44.2073553468044,44.683697065723,44.0722733668126,44.242903236276,332368.536519164,0.0,1.0
2014-08-04,62.67,62.78,61.65,62.25,108700,44.5557246636255,44.6339300204629,43.8305477184061,44.2571223920646,152892.339905345,0.0,1.0
2014-08-05,62.04,62.74,61.907,62.34,82000,44.1078212562841,44.6054917088856,44.0132638702898,44.3211085931133,115337.367729883,0.0,1.0
2014-08-06,62.04,62.29,61.71,61.85,111800,44.1078212562841,44.2855607036418,43.873205185772,43.9727392762923,157252.655026841,0.0,1.0
2014-08-07,61.99,62.315,61.58,62.19,97900,44.0722733668126,44.3033346483776,43.780780673146,44.2144649246987,137701.56464336,0.0,1.0
2014-08-08,62.89,62.91,61.762,61.93,99900,44.7121353773002,44.7263545330889,43.9101749908224,44.0296158994467,140514.671173358,0.0,1.0
2014-08-11,63.09,63.49,62.66,62.87,107300,44.8543269351864,45.1387100509587,44.5486150857312,44.6979162215116,150923.165334347,0.0,1.0
2014-08-12,62.79,63.49,62.63,62.97,68800,44.6410395983572,45.1387100509587,44.5272863520483,44.7690120004547,96770.864631902,0.0,1.0
2014-08-13,63.77,63.78,62.93,62.93,97100,45.3377782319993,45.3448878098936,44.7405736888775,44.7405736888775,136576.322031362,0.0,1.0
2014-08-14,63.41,63.77,63.34,63.77,64700,45.0818334278042,45.3377782319993,45.0320663825441,45.3377782319993,91003.996245408,0.0,1.0
2014-08-15,62.93,63.9,62.59,63.84,158100,44.7405736888775,45.4302027446253,44.498848040471,45.3875452772595,222376.071196275,0.0,1.0
2014-08-18,64.22,64.23,63.06,63.34,142800,45.6577092372432,45.6648188151375,44.8329982015035,45.0320663825441,200855.806241796,0.0,1.0
2014-08-19,65.05,65.1275,63.97,64.26,179500,46.2478042024707,46.3029034311516,45.4799697898855,45.6861475488204,252476.311067244,0.0,1.0
2014-08-20,65.44,65.51,64.45,64.9,264500,46.5250777403487,46.5748447856088,45.8212295288122,46.1411605340561,372033.338592123,0.0,1.0
2014-08-21,65.42,65.77,65.31,65.47,154800,46.5108585845601,46.7596938108608,46.4326532277227,46.5464064740316,217734.445421779,0.0,1.0
2014-08-22,64.64,65.406,64.34,65.38,135300,45.9563115088041,46.500905175508,45.7430241719749,46.4824202729828,190306.656754307,0.0,1.0
2014-08-25,64.48,64.846,64.33,64.62,93500,45.8425582624952,46.1027688134268,45.7359145940805,45.9420923530155,131512.730277367,0.0,1.0
2014-08-26,64.6,64.88,64.41,64.41,89500,45.9278731972268,46.1269413782675,45.792791217235,45.792791217235,125886.517217373,0.0,1.0
2014-08-27,64.74,64.8299,64.32,64.54,71900,46.0274072877471,46.091322393017,45.7288050161862,45.885215729861,101131.179753398,0.0,1.0
2014-08-28,64.55,64.83,64.425,64.67,73000,45.8923253077553,46.0913934887959,45.8034555840765,45.977640242487,102678.388344896,0.0,1.0
2014-08-29,64.84,65.16,64.35,64.52,74000,46.0985030666902,46.3260095593081,45.7501337498691,45.8709965740724,104084.941609895,0.0,1.0
2014-09-02,65.06,65.22,64.73,64.92,78200,46.254913780365,46.3686670266739,46.0202977098528,46.1553796898447,109992.465322889,0.0,1.0
2014-09-03,65.02,65.42,64.827,65.22,63400,46.2264754687878,46.5108585845601,46.0892606154276,46.3686670266739,89175.4770009096,0.0,1.0
2014-09-04,64.72,65.25,64.37,65.05,83800,46.0131881319585,46.3899957603568,45.7643529056578,46.2478042024707,117869.163606881,0.0,1.0
2014-09-05,65.56,65.65,64.49,64.49,109100,46.6103926750804,46.6743788761291,45.8496678403895,45.8496678403895,153454.961211345,0.0,1.0
2014-09-08,65.45,65.82,65.105,65.4,99900,46.532187318243,46.7952417003324,46.2869068808894,46.4966394287715,140514.671173358,0.0,1.0
2014-09-09,65.0,65.21,64.705,65.21,85400,46.2122563129991,46.3615574487796,46.0025237651171,46.3615574487796,120119.648830878,0.0,1.0
2014-09-10,64.13,65.182,64.0,64.84,102300,45.5937230361944,46.3416506306755,45.5012985235684,46.0985030666902,143890.399009354,0.0,1.0
2014-09-11,64.48,64.65,63.72,63.72,73100,45.8425582624952,45.9634210866984,45.3022303425278,45.3022303425278,102819.043671396,0.0,1.0
2014-09-12,62.36,64.3,61.88,64.3,123400,44.3353277489019,45.7145858603976,43.9940680099752,45.7145858603976,173568.672900824,0.0,1.0
2014-09-15,61.8,62.55,61.54,62.38,100500,43.9371913868207,44.4704097288938,43.7523423615687,44.3495469046906,141358.603132357,0.0,1.0
2014-09-16,62.43,62.65,61.53,61.94,158800,44.3850947941621,44.5415055078369,43.7452327836744,44.036725477341,223360.658481774,0.0,1.0
2014-09-17,61.76,62.53,61.7,62.15,130600,44.313999015219,44.8664889640811,44.2709478503726,44.5938315867206,182015.980937083,0.57,1.0
2014-09-18,60.93,61.965,60.79,61.8,137100,43.7184579015106,44.4610904951109,43.6180051835357,44.3426997917833,191074.969268561,0.0,1.0
2014-09-19,60.73,61.44,60.36,60.73,285800,43.5749540186893,44.0843928027049,43.3094718354699,43.5749540186893,398316.748482528,0.0,1.0
2014-09-22,60.29,60.88,60.1295,60.73,144388,43.2592454764824,43.6825819308053,43.1440836105183,43.5749540186893,201232.185723916,0.0,1.0
2014-09-23,60.41,61.07,60.15,60.19,260897,43.3453478061752,43.8189106194855,43.1587927585075,43.1874935350718,363609.673648867,0.0,1.0
2014-09-24,60.49,60.96,60.06,60.35,145073,43.4027493593037,43.7399834839338,43.0942160112379,43.3022966413288,202186.863725003,0.0,1.0
2014-09-25,60.46,60.55,59.86,60.55,151942,43.3812237768805,43.4458005241501,42.9507121284166,43.4458005241501,211760.123855607,0.0,1.0
2014-09-26,61.22,61.34,60.14,60.42,102209,43.9265385316015,44.0126408612943,43.1516175643665,43.3525230003163,142447.713595699,0.0,1.0
2014-09-29,61.23,61.25,60.51,60.88,136360,43.9337137257426,43.9480641140247,43.4170997475859,43.6825819308053,190043.638289284,0.0,1.0
2014-09-30,60.59,61.55,60.49,61.23,150740,43.4745013007144,44.1633199382567,43.4027493593037,43.9337137257426,210084.907859539,0.0,1.0
2014-10-01,60.84,61.21,60.41,60.82,242242,43.653881154241,43.9193633374604,43.3453478061752,43.6395307659589,337610.377137525,0.0,1.0
2014-10-02,60.59,61.25,60.05,60.68,99402,43.4745013007144,43.9480641140247,43.0870408170969,43.539078047984,138535.624327013,0.0,1.0
2014-10-03,60.94,61.71,60.36,61.09,86029,43.7256330956517,44.2781230445137,43.3094718354699,43.8332610077677,119897.801102881,0.0,1.0
2014-10-06,60.89,61.4,60.65,60.91,71534,43.6897571249463,44.0556920261407,43.5175524655608,43.7041075132285,99696.2571236851,0.0,1.0
2014-10-07,60.52,60.93,60.34,60.7,124509,43.4242749417269,43.7184579015106,43.2951214471878,43.5534284362661,173527.012025231,0.0,1.0
2014-10-08,62.56,62.59,60.358,60.44,173227,44.8880145465042,44.9095401289274,43.3080367966417,43.3668733885984,241424.826414916,0.0,1.0
2014-10-09,62.13,63.05,62.04,62.57,137760,44.5794811984384,45.2395990594164,44.5149044511689,44.8951897406453,191994.805006834,0.0,1.0
2014-10-10,61.66,62.98,61.6,61.86,156469,44.2422470738084,45.189372700429,44.199195908962,44.3857509566297,218069.360805853,0.0,1.0
2014-10-13,62.36,63.16,61.71,61.79,186398,44.7445106636829,45.3185261949682,44.2781230445137,44.3355245976422,259781.124155516,0.0,1.0
2014-10-14,63.23,64.18,62.36,62.84,175095,45.3687525539556,46.0503959973568,44.7445106636829,45.0889199824541,244028.240292331,0.0,1.0
2014-10-15,63.73,64.16,62.23,62.75,244771,45.7275122610089,46.0360456090747,44.6512331398491,45.0243432351845,341135.020443726,0.0,1.0
2014-10-16,64.1,64.72,62.7001,63.65,217856,45.9929944442283,46.4378564809743,44.9885390164206,45.6701107078804,303623.840298844,0.0,1.0
2014-10-17,64.06,65.07,63.86,65.07,210824,45.964293667664,46.6889882759116,45.8207897848427,46.6889882759116,293823.408614698,0.0,1.0
2014-10-20,65.6,65.6,63.99,64.02,169942,47.0692735653881,47.0692735653881,45.9140673086766,45.9355928910998,236846.553081238,0.0,1.0
2014-10-21,65.57,65.81,65.29,65.54,221201,47.0477479829649,47.2199526423505,46.8468425470151,47.0262224005417,308285.735063274,0.0,1.0
2014-10-22,65.56,65.94,65.4,65.5,153290,47.0405727888238,47.3132301661843,46.9257696825668,46.9975216239774,213638.818666504,0.0,1.0
2014-10-23,66.71,66.83,65.72,65.88,274616,47.8657201150463,47.9518224447391,47.1553758950809,47.2701790013379,382729.713790336,0.0,1.0
2014-10-24,66.41,66.97,65.68,66.88,165833,47.6504642908144,48.052275162714,47.1266751185166,47.9876984154444,231119.878765231,0.0,1.0
2014-10-27,66.85,66.85,66.17,66.43,199939,47.9661728330212,47.9661728330212,47.4782596314288,47.6648146790965,278653.087385753,0.0,1.0
2014-10-28,67.39,67.62,66.75,66.87,200883,48.3536333166388,48.5186627818833,47.8944208916106,47.9805232213034,279968.731229586,0.0,1.0
2014-10-29,67.31,67.96,66.6725,67.39,193639,48.2962317635102,48.7626193826795,47.8388131370173,48.3536333166388,269872.837156782,0.0,1.0
2014-10-30,67.94,68.0,67.02,67.02,110511,48.7482689943973,48.7913201592437,48.0881511334193,48.0881511334193,154018.132230765,0.0,1.0
2014-10-31,68.86,69.18,68.14,68.72,256145,49.4083868553754,49.6379930678895,48.8917728772187,49.3079341374004,356986.8563333,0.0,1.0
2014-11-03,69.5,69.77,68.99,69.02,206179,49.8675992804035,50.0613295222123,49.5016643792092,49.5231899616324,287349.716183972,0.0,1.0
2014-11-04,69.46,69.56,68.14,69.2,283407,49.8388985038393,49.9106504452499,48.8917728772187,49.6523434561716,394981.647086032,0.0,1.0
2014-11-05,69.49,69.9,68.73,69.85,172386,49.8604240862625,50.1546070460462,49.3151093315415,50.1187310753408,240252.732693874,0.0,1.0
2014-11-06,68.87,69.876,68.76,69.69,165411,49.4155620495164,50.1373865801076,49.3366349139647,50.0039279690838,230531.741368942,0.0,1.0
2014-11-07,68.54,69.1899,68.25,69.04,143737,49.1787806428613,49.6450965100891,48.9707000127704,49.5375403499145,200324.893200256,0.0,1.0
2014-11-10,68.96,69.07,68.27,68.52,153491,49.480138796786,49.5590659323377,48.9850504010525,49.1644302545791,213918.950459523,0.0,1.0
2014-11-11,68.4,68.96,68.13,68.96,133962,49.0783279248864,49.480138796786,48.8845976830776,49.480138796786,186701.568440225,0.0,1.0
2014-11-12,67.52,68.54,67.495,67.98,224749,48.4469108404726,49.1787806428613,48.42897285512,48.7769697709616,313230.549001749,0.0,1.0
2014-11-13,67.4,68.02,67.103,67.7,187698,48.3608085107798,48.8056705475259,48.1477052447902,48.5760643350118,261592.921821811,0.0,1.0
2014-11-14,66.74,67.67,66.53,67.32,140975,47.8872456974695,48.5545387525886,47.7365666205072,48.3034069576513,196475.520004634,0.0,1.0
2014-11-17,66.53,67.13,66.3594,66.72,153048,47.7365666205072,48.1670782689711,47.6141578084606,47.8728953091874,213301.54556247,0.0,1.0
2014-11-18,66.62,66.88,66.19,66.66,138731,47.8011433677767,47.9876984154444,47.4926100197109,47.829844144341,193348.078494505,0.0,1.0
2014-11-19,65.94,66.77,65.42,66.45,141165,47.3132301661843,47.9087712798927,46.9401200708489,47.6791650673786,196740.321202016,0.0,1.0
2014-11-20,66.31,66.38,65.56,65.91,102797,47.5787123494037,47.6289387083912,47.0405727888238,47.2917045837611,143267.20361707,0.0,1.0
2014-11-21,66.59,66.98,66.31,66.98,117032,47.7796177853535,48.0594503568551,47.5787123494037,48.0594503568551,163106.388063007,0.0,1.0
2014-11-24,67.03,67.08,66.39,66.57,88446,48.0953263275604,48.1312022982657,47.6361139025322,47.7652673970714,123266.351071678,0.0,1.0
2014-11-25,66.91,67.21,66.71,67.21,99801,48.0092239978676,48.2244798220996,47.8657201150463,48.2244798220996,139091.706841514,0.0,1.0
2014-11-26,67.54,67.78,66.9,67.07,116935,48.4612612287548,48.6334658881403,48.0020488037266,48.1240271041247,162971.20008329,0.0,1.0
2014-11-28,67.22,68.535,67.13,67.52,104862,48.2316550162407,49.1751930457907,48.1670782689711,48.4469108404726,146145.174525454,0.0,1.0
2014-12-01,65.75,67.1,65.73,67.1,175086,47.1769014775041,48.1455526865479,47.1625510892219,48.1455526865479,244015.697077718,0.0,1.0
2014-12-02,66.23,66.62,65.54,65.59,145997,47.5213107962752,47.8011433677767,47.0262224005417,47.062098371247,203474.633758585,0.0,1.0
2014-12-03,64.75,65.59,64.19,65.48,381642,46.4593820633975,47.062098371247,46.0575711914979,46.9831712356953,531890.834584917,0.0,1.0
2014-12-04,64.55,65.02,64.11,64.57,321343,46.3158781805762,46.6531123052063,46.0001696383694,46.3302285688584,447852.690369563,0.0,1.0
2014-12-05,64.45,64.66,63.77,63.94,220753,46.2441262391656,46.394805316128,45.7562130375731,45.8781913379713,307661.361713658,0.0,1.0
2014-12-08,64.93,65.76,64.41,64.68,224953,46.5885355579367,47.1840766716451,46.2154254626013,46.4091557044101,313514.861866306,0.0,1.0
2014-12-09,65.66,65.73,64.2805,64.57,143037,47.1123247302345,47.1625510892219,46.1225066984745,46.3302285688584,199349.309841481,0.0,1.0
2014-12-10,64.94,65.63,64.85,65.46,94279,46.5957107520778,47.0907991478113,46.5311340048082,46.9688208474132,131395.747831296,0.0,1.0
2014-12-11,64.48,65.28,64.29,65.28,199098,46.2656518215888,46.839667352874,46.1293231329085,46.839667352874,277480.993664711,0.0,1.0
2014-12-12,63.18,64.1,63.12,63.86,163448,45.3328765832503,45.9929944442283,45.2898254184039,45.8207897848427,227795.926892835,0.0,1.0
2014-12-15,61.79,63.5,61.63,63.21,271264,44.3355245976422,45.5624827957644,44.2207214913852,45.3544021656735,378058.063192318,0.0,1.0
2014-12-16,62.4,62.8,61.47,61.83,251258,44.7732114402472,45.0602192058898,44.1059183851281,44.3642253742065,350175.890798541,0.0,1.0
2014-12-17,63.47,63.49,62.05,62.25,307368,45.9499432793819,45.964422543059,44.9219155583054,45.0667081950768,424563.025929864,0.57,1.0
2014-12-18,63.73,64.29,63.36,63.83,174990,46.1381737071846,46.5435930901444,45.8703073291577,46.2105700255703,241711.186289617,0.0,1.0
2014-12-19,62.97,63.88,62.83,63.19,542945,45.5879616874536,46.2467681847631,45.4866068417136,45.747233587902,749962.16949549,0.0,1.0
2014-12-22,63.72,63.77,62.89,62.89,167385,46.1309340753461,46.1671322345389,45.530044632745,45.530044632745,231206.508469555,0.0,1.0
2014-12-23,64.0,64.45,63.67,64.0,138086,46.3336437668259,46.6594271995614,46.0947359161532,46.3336437668259,190736.218469558,0.0,1.0
2014-12-24,64.03,64.64,63.78,64.13,89250,46.3553626623416,46.7969802044942,46.1743718663775,46.4277589807273,123279.749564823,0.0,1.0
2014-12-26,64.23,64.55,64.04,64.34,62378,46.500155299113,46.7318235179471,46.3626022941802,46.5797912493372,86161.839981563,0.0,1.0
2014-12-29,64.51,65.04,63.86,64.31,127825,46.7028649905928,47.0865654780369,46.232288921086,46.5580723538215,176562.845805305,0.0,1.0
2014-12-30,64.36,64.95,64.11,64.42,169450,46.5942705130143,47.0214087914897,46.4132797170502,46.6377083040457,234058.863459487,0.0,1.0
2014-12-31,63.32,65.1,63.28,64.61,162239,45.8413488018034,47.1300032690682,45.8123902744491,46.7752613089785,224098.412208933,0.0,1.0
2015-01-02,64.18,64.29,63.1,63.57,152128,46.4639571399201,46.5435930901444,45.6820769013549,46.0223395977676,210132.232401091,0.0,1.0
2015-01-05,64.39,64.7,63.6,63.84,222772,46.61598940853,46.8404179955256,46.0440584932833,46.2178096574089,307711.780056635,0.0,1.0
2015-01-06,65.7,66.14,64.61,64.79,443296,47.5643811793822,47.8829249802792,46.7752613089785,46.9055746820727,612318.429838517,0.0,1.0
2015-01-07,66.45,66.606,65.49,66.1,214688,48.1073535672747,48.2202918239564,47.4123489107723,47.8539664529249,296545.466381766,0.0,1.0
2015-01-08,65.7,66.79,65.67,66.68,153929,47.5643811793822,48.353501049786,47.5426622838665,48.2738650995618,212619.927963738,0.0,1.0
2015-01-09,65.09,66.1,64.97,65.59,129879,47.1227636372297,47.8539664529249,47.0358880551669,47.484745229158,179400.006652432,0.0,1.0
2015-01-12,65.51,65.805,65.15,65.2,192527,47.4268281744495,47.6403973136872,47.1662014282611,47.2023995874539,265934.793775536,0.0,1.0
2015-01-13,65.99,66.05,65.01,65.65,185255,47.7743305027007,47.8177682937321,47.0648465825211,47.5281830201894,255890.084096708,0.0,1.0
2015-01-14,66.62,66.75,65.49,65.57,221643,48.2304273085304,48.3245425224317,47.4123489107723,47.4702659654809,306152.308490711,0.0,1.0
2015-01-15,65.82,66.91,65.5,66.82,191022,47.651256761445,48.4403766318488,47.4195885426109,48.3752199453017,263855.958782874,0.0,1.0
2015-01-16,66.64,66.76,65.37,65.73,131583,48.2449065722075,48.3317821542703,47.3254733287095,47.5861000748979,181753.717501267,0.0,1.0
2015-01-20,65.43,67.12,65.1078,66.61,114348,47.368911119741,48.5924089004587,47.1356501819023,48.2231876766918,157947.258299589,0.0,1.0
2015-01-21,65.46,66.07,65.22,65.83,148105,47.3906300152566,47.8322475574092,47.216878851131,47.6584963932836,204575.319992135,0.0,1.0
2015-01-22,66.99,66.99,65.7,65.95,160466,48.4982936865573,48.4982936865573,47.5643811793822,47.7453719753464,221649.392646149,0.0,1.0
2015-01-23,66.42,67.15,66.1,67.0,128624,48.085634671759,48.6141277959744,47.8539664529249,48.5055333183959,177666.493087123,0.0,1.0
2015-01-26,67.09,67.25,65.71,66.49,153349,48.570690004943,48.6865241143601,47.5716208112208,48.136312094629,211818.78225228,0.0,1.0
2015-01-27,67.04,67.38,66.56,66.78,99635,48.5344918457502,48.7806393282614,48.186989517499,48.3462614179474,137624.401657043,0.0,1.0
2015-01-28,66.81,67.42,66.34,67.34,228002,48.3679803134631,48.8095978556157,48.0277176170505,48.7516808009072,314935.904316848,0.0,1.0
2015-01-29,66.47,67.208,65.62,67.03,135689,48.1218328309519,48.6561176606381,47.5064641246737,48.5272522139116,187425.276624103,0.0,1.0
2015-01-30,64.64,66.3,64.54,66.3,212489,46.7969802044942,47.9987590896962,46.7245838861085,47.9987590896962,293508.019106774,0.0,1.0
2015-02-02,63.64,64.99,63.2,64.85,250876,46.0730170206375,47.050367318844,45.7544732197406,46.9490124731041,346531.433633887,0.0,1.0
2015-02-03,62.97,63.97,60.54,63.97,621829,45.5879616874536,46.3119248713102,43.8287311506819,46.3119248713102,858923.511396571,0.0,1.0
2015-02-04,62.91,63.26,62.0401,62.86,182378,45.5445238964222,45.797911010772,44.9147483227853,45.5083257372293,251916.125110736,0.0,1.0
2015-02-05,64.03,64.22,62.86,62.86,217137,46.3553626623416,46.4929156672744,45.5083257372293,45.5083257372293,299928.235084111,0.0,1.0
2015-02-06,62.15,63.85,61.88,63.85,184911,44.9943118766911,46.2250492892474,44.7988418170498,46.2250492892474,255414.921812671,0.0,1.0
2015-02-09,62.0,62.66,61.93,62.14,140750,44.8857173991126,45.363533100458,44.8350399762426,44.9870722448525,194415.963599426,0.0,1.0
2015-02-10,62.75,62.82,61.56,62.13,274653,45.4286897870051,45.4793672098751,44.5671735982157,44.979832613014,379374.263946523,0.0,1.0
2015-02-11,62.57,62.92,62.12,62.62,174195,45.2983764139109,45.5517635282607,44.9725929811754,45.3345745731037,240613.064150636,0.0,1.0
2015-02-12,63.53,63.7,62.26,62.69,120887,45.9933810704133,46.1164548116689,45.0739478269153,45.3852519959737,166979.48555342,0.0,1.0
2015-02-13,63.25,63.53,62.41,63.53,193219,45.7906713789334,45.9933810704133,45.1825423044938,45.9933810704133,266890.643486448,0.0,1.0
2015-02-17,62.41,63.61,62.15,63.11,220785,45.1825423044938,46.0512981251218,44.9943118766911,45.6893165331935,304967.165352038,0.0,1.0
2015-02-18,62.86,62.9,61.59,62.52,229950,45.5083257372293,45.5372842645836,44.5888924937314,45.2621782547181,317626.648878778,0.0,1.0
2015-02-19,62.28,62.82,61.79,62.58,223847,45.0884270905925,45.4793672098751,44.7336851305027,45.3056160457495,309196.66219425,0.0,1.0
2015-02-20,62.93,63.11,61.84,62.16,186217,45.5590031600993,45.6893165331935,44.7698832896955,45.0015515085297,257218.88094916,0.0,1.0
2015-02-23,63.81,63.81,62.81,62.81,169141,46.1960907618932,46.1960907618932,45.4721275780365,45.4721275780365,233632.046175279,0.0,1.0
2015-02-24,63.43,63.57,62.53,63.57,222725,45.9209847520276,46.0223395977676,45.2694178865566,46.0223395977676,307646.859628293,0.0,1.0
2015-02-25,63.49,64.45,63.205,63.22,255422,45.964422543059,46.6594271995614,45.7580930356599,45.7689524834177,352810.758468864,0.0,1.0
2015-02-26,62.56,63.57,62.16,63.57,152901,45.2911367820723,46.0223395977676,45.0015515085297,46.0223395977676,211199.966254464,0.0,1.0
2015-02-27,63.0,63.22,62.2,62.48,154515,45.6096805829693,45.7689524834177,45.0305100358839,45.2332197273638,213429.361389451,0.0,1.0
2015-03-02,62.86,64.17,62.34,62.98,149132,45.5083257372293,46.4567175080816,45.1318648816239,45.5952013192921,205993.900415699,0.0,1.0
2015-03-03,62.49,62.665,61.8,62.55,146450,45.2404593592024,45.3671529163773,44.7409247623413,45.2838971502338,202289.292143062,0.0,1.0
2015-03-04,61.34,62.358,61.06,62.23,161985,44.4079016977672,45.1448962189333,44.2051920062874,45.0522289313996,223747.565638743,0.0,1.0
2015-03-05,61.13,61.65,61.01,61.51,109018,44.2558694291573,44.6323302847628,44.1689938470945,44.5309754390229,150585.005468435,0.0,1.0
2015-03-06,58.88,60.11,58.68,60.11,199401,42.6269522654799,43.5174269816235,42.4821596287085,43.5174269816235,275429.751742018,0.0,1.0
2015-03-09,59.08,59.315,58.505,59.16,279094,42.7717449022512,42.9418762504575,42.3554660715336,42.8296619569597,385508.553782012,0.0,1.0
2015-03-10,58.76,59.105,58.265,58.84,219662,42.540076683417,42.7898439818476,42.181714907408,42.5979937381256,303415.981500371,0.0,1.0
2015-03-11,58.28,59.0,58.09,58.68,298850,42.1925743551659,42.7138278475427,42.0550213502331,42.4821596287085,412797.234257111,0.0,1.0
2015-03-12,58.66,59.44,57.98,58.51,386854,42.4676803650314,43.0323716484396,41.9753854000089,42.3590858874529,534355.901828009,0.0,1.0
2015-03-13,58.91,59.35,58.0401,58.67,232818,42.6486711609955,42.9672149618925,42.0188955873586,42.47491999687,321588.176293366,0.0,1.0
2015-03-16,59.11,59.62,58.73,58.98,258963,42.7934637977669,43.1626850215338,42.5183577879014,42.6993485838655,357701.891165884,0.0,1.0
2015-03-17,58.95,59.11,58.47,59.11,390842,42.6776296883498,42.7934637977669,42.3301273600986,42.7934637977669,539864.469237136,0.0,1.0
2015-03-18,58.95,59.08,58.01,58.51,438656,43.0902887031481,43.1853139369294,42.4031831665754,42.7686648349652,600106.705669642,0.57,1.0
2015-03-19,59.36,59.65,58.52,58.61,267920,43.3899836712277,43.6019630388937,42.7759744683329,42.8417611686431,366530.011177347,0.0,1.0
2015-03-20,61.13,61.22,59.35,59.37,571799,44.6837887773273,44.7495754776374,43.3826740378599,43.3972933045955,782254.008141221,0.0,1.0
2015-03-23,61.41,61.63,60.63,60.91,157216,44.8884585116255,45.049270445717,44.3183071089376,44.5229768432358,215080.554782241,0.0,1.0
2015-03-24,60.9,61.43,60.76,61.12,149243,44.515667209868,44.9030777783611,44.4133323427189,44.6764791439595,204173.030972458,0.0,1.0
2015-03-25,59.7,61.16,59.55,61.12,119841,43.6385112057327,44.7057176774307,43.5288667052158,44.6764791439595,163949.399333773,0.0,1.0
2015-03-26,59.19,60.07,59.1,59.56,164350,43.2657199039752,43.9089676403411,43.199933203665,43.5361763385836,224840.27820617,0.0,1.0
2015-03-27,59.32,59.82,59.01,59.34,113440,43.3607451377565,43.7262268061462,43.1341465033549,43.3753644044921,155192.462182585,0.0,1.0
2015-03-30,60.66,60.73,59.38,59.68,125046,44.340236009041,44.3914034426155,43.4046029379633,43.6238919389971,171070.13951061,0.0,1.0
2015-03-31,60.14,60.82,59.925,60.43,208643,43.9601350739156,44.4571901429257,43.8029779565081,44.1721144415817,285435.656621661,0.0,1.0
2015-04-01,60.23,60.87,59.0269,60.4,260087,44.0259217742258,44.4937383097646,43.1464997837464,44.1501855414783,355814.015441485,0.0,1.0
2015-04-02,61.05,61.46,60.13,60.41,227537,44.6253117103849,44.9250066784645,43.9528254405478,44.1574951748461,311283.738254927,0.0,1.0
2015-04-06,61.85,62.11,60.99,60.99,134430,45.2100823798085,45.4001328473711,44.5814539101782,44.5814539101782,183907.992693979,0.0,1.0
2015-04-07,61.13,61.73,60.8,61.72,273416,44.6837887773273,45.122366779395,44.4425708761901,45.1150571460272,374048.856136405,0.0,1.0
2015-04-08,61.1,61.47,60.87,61.36,119630,44.6618598772239,44.9323163118323,44.4937383097646,44.8519103447866,163660.739165221,0.0,1.0
2015-04-09,59.97,61.01,59.57,61.01,37423,43.8358713066631,44.5960731769138,43.5434859719514,44.5960731769138,51196.8222166687,0.0,1.0
2015-04-10,60.13,61.22,59.87,60.48,49431,43.9528254405478,44.7495754776374,43.7627749729852,44.2086626084207,67624.4587283797,0.0,1.0
2015-04-13,60.4,60.72,59.73,60.03,146459,44.1501855414783,44.3840938092477,43.6604401058361,43.8797291068699,200364.358416778,0.0,1.0
2015-04-14,61.17,61.28,60.225,60.49,343108,44.7130273107985,44.7934332778442,44.0222669575419,44.2159722417884,469391.531334119,0.0,1.0
2015-04-15,60.89,61.52,60.16,61.22,209979,44.5083575765002,44.9688644786713,43.9747543406512,44.7495754776374,287263.381669932,0.0,1.0
2015-04-16,60.63,61.09,60.35,60.63,97079,44.3183071089376,44.6545502438561,44.1136373746393,44.3183071089376,132809.670629612,0.0,1.0
2015-04-17,60.04,60.89,59.63,60.35,169696,43.8870387402377,44.5083575765002,43.5873437721581,44.1136373746393,232153.914514598,0.0,1.0
2015-04-20,60.5,60.92,59.9,60.18,280311,44.2232818751562,44.5302864766036,43.7847038730886,43.9893736073868,383481.613776999,0.0,1.0
2015-04-21,60.15,60.99,60.02,60.59,174192,43.9674447072834,44.5814539101782,43.8724194735021,44.2890685754664,238304.701802794,0.0,1.0
2015-04-22,59.47,60.19,59.36,60.19,152268,43.4703896382734,43.9966832407546,43.3899836712277,43.9966832407546,208311.405426815,0.0,1.0
2015-04-23,59.52,60.02,59.23,59.45,127479,43.5069378051124,43.8724194735021,43.2949584374463,43.4557703715378,174398.623823817,0.0,1.0
2015-04-24,59.91,60.335,59.45,59.61,95577,43.7920135064564,44.1026729245876,43.4557703715378,43.5727245054225,130754.848007977,0.0,1.0
2015-04-27,59.24,60.51,59.05,59.97,179652,43.3022680708142,44.230591508524,43.163385036826,43.8358713066631,245774.2966857,0.0,1.0
2015-04-28,59.53,59.58,58.72,59.2,128182,43.5142474384802,43.5507956053192,42.9221671356888,43.273029537343,175360.368366433,0.0,1.0
2015-04-29,58.27,59.11,58.03,59.04,122398,42.5932336341381,43.2072428370328,42.417802433311,43.1560754034583,167447.522798167,0.0,1.0
2015-04-30,57.2,57.97,56.76,57.89,180265,41.8111028637841,42.3739446331043,41.4894789956011,42.3154675661619,246612.916037939,0.0,1.0
2015-05-01,56.97,57.78,56.744,57.1,174365,41.6429812963248,42.2350615991162,41.4777835822127,41.7380065301061,238541.375779853,0.0,1.0
2015-05-04,57.31,57.9899,57.15,57.21,115399,41.8915088308298,42.3884908035062,41.7745546969451,41.8184124971519,157872.487159804,0.0,1.0
2015-05-05,56.54,57.41,55.99,57.18,173688,41.3286670615096,41.9646051645078,40.926637226281,41.7964835970485,237615.20073668,0.0,1.0
2015-05-06,56.81,56.87,56.05,56.86,181200,41.5260271624401,41.5698849626469,40.9704950264877,41.5625753292791,247892.049960195,0.0,1.0
2015-05-07,57.64,57.87,56.73,56.84,147760,42.132726731967,42.3008482994263,41.4675500954977,41.5479560625435,202144.201446569,0.0,1.0
2015-05-08,58.1,59.08,58.08,58.32,123097,42.4689698668856,43.1853139369294,42.45435060015,42.6297818009771,168403.7951101,0.0,1.0
2015-05-11,57.13,58.23,57.02,57.81,103054,41.7599354302095,42.5639951006669,41.6795294631638,42.2569904992195,140983.815213013,0.0,1.0
2015-05-12,56.93,57.31,55.87,56.81,116487,41.6137427628536,41.8915088308298,40.8389216258674,41.5260271624401,159360.933905702,0.0,1.0
2015-05-13,56.33,57.69,56.2,57.19,110862,41.175164760786,42.169274898806,41.0801395270046,41.8037932304163,151665.609507103,0.0,1.0
2015-05-14,57.27,57.44,56.13,56.47,104392,41.8622702973586,41.9865340646111,41.0289720934301,41.2774996279351,142814.276376626,0.0,1.0
2015-05-15,57.89,58.19,57.22,57.43,101063,42.3154675661619,42.5347565671957,41.8257221305197,41.9792244312434,138260.012390326,0.0,1.0
2015-05-18,57.7,57.79,57.15,57.57,72713,42.1765845321738,42.242371232484,41.7745546969451,42.0815592983925,99475.5774213887,0.0,1.0
2015-05-19,57.86,58.035,57.11,57.37,127649,42.2935386660585,42.4214572499949,41.7453161634739,41.9353666310366,174631.193627864,0.0,1.0
2015-05-20,57.74,58.17,57.25,57.82,156141,42.205823065645,42.5201373004601,41.8476510306231,42.2643001325873,213609.892786064,0.0,1.0
2015-05-21,56.89,57.94,56.57,57.67,102383,41.5845042293825,42.3520157330009,41.350595961613,42.1546556320704,140065.848515864,0.0,1.0
2015-05-22,56.71,57.34,56.49,56.7,77635,41.4529308287622,41.9134377309332,41.2921188946707,41.4456211953944,106209.157277371,0.0,1.0
2015-05-26,55.72,56.56,55.56,56.43,115572,40.7292771253505,41.3432863282452,40.6123229914658,41.2482610944639,158109.161136863,0.0,1.0
2015-05-27,55.84,55.96,55.43,55.65,141684,40.816992725764,40.9047083261776,40.5172977576845,40.678109691776,193831.883038412,0.0,1.0
2015-05-28,56.03,56.14,55.27,55.63,169208,40.9558757597521,41.0362817267979,40.4003436237998,40.6634904250404,231486.302371218,0.0,1.0
2015-05-29,55.63,56.34,55.52,56.0,277348,40.6634904250404,41.1824743941538,40.5830844579946,40.9339468596488,379428.058898234,0.0,1.0
2015-06-01,56.85,56.93,55.56,55.74,127878,41.5552656959113,41.6137427628536,40.6123229914658,40.7438963920861,174944.478834491,0.0,1.0
2015-06-02,56.35,56.6,55.95,56.6,99653,41.1897840275216,41.3725248617164,40.8973986928098,41.3725248617164,136331.051074411,0.0,1.0
2015-06-03,56.08,56.27,55.865,56.22,141105,40.9924239265911,41.1313069605792,40.8352668091835,41.0947587937402,193039.777646983,0.0,1.0
2015-06-04,55.99,56.3,55.73,56.04,118051,40.926637226281,41.1532358606826,40.7365867587183,40.9631853931199,161500.57610293,0.0,1.0
2015-06-05,55.67,56.04,55.0,55.5,234824,40.6927289585115,40.9631853931199,40.2029835228693,40.568465191259,321252.774502499,0.0,1.0
2015-06-08,55.77,56.07,55.15,55.5,129253,40.7658252921895,40.9851142932233,40.3126280233862,40.568465191259,176825.558131926,0.0,1.0
2015-06-09,55.75,56.3,55.14,55.61,217727,40.7512060254539,41.1532358606826,40.3053183900184,40.6488711583048,297863.092503771,0.0,1.0
2015-06-10,56.32,56.77,55.69,55.8,128509,41.1678551274182,41.4967886289689,40.7073482252471,40.7877541922929,175807.723224805,0.0,1.0
2015-06-11,56.58,56.7395,55.92,56.68,113364,41.3579055949808,41.4744942471971,40.8754697927064,41.4310019286588,155088.4897996,0.0,1.0
2015-06-12,56.99,57.13,56.29,56.56,249755,41.6576005630604,41.7599354302095,41.1459262273148,41.3432863282452,341679.243586139,0.0,1.0
2015-06-15,56.83,57.12,56.08,56.76,256187,41.5406464291757,41.7526257968417,40.9924239265911,41.4894789956011,350478.590525123,0.0,1.0
2015-06-16,57.49,57.717,56.7,56.83,183590,42.0230822314501,42.1890109088991,41.4456211953944,41.5406464291757,251161.707793555,0.0,1.0
2015-06-17,57.35,57.64,56.59,57.11,223266,42.3373964662653,42.5514826907678,41.7763429123967,42.1602216597805,302434.872446693,0.57,1.0
2015-06-18,58.4,58.64,57.43,57.43,183627,43.1125362446363,43.2897110511211,42.3964547350936,42.3964547350936,248740.105178437,0.0,1.0
2015-06-19,58.13,58.5,57.25,58.5,287364,42.9132145873409,43.1863590806717,42.2635736302299,43.1863590806717,389261.664049929,0.0,1.0
2015-06-22,58.17,58.42,57.69,58.15,220979,42.942743721755,43.1273008118434,42.5883941087854,42.927979154548,299336.91506274,0.0,1.0
2015-06-23,58.09,58.54,57.61,57.89,138892,42.8836854529268,43.2158882150858,42.5293358399572,42.7360397808561,188142.324867494,0.0,1.0
2015-06-24,57.94,58.35,57.66,58.16,196397,42.7729511988738,43.0756248266187,42.5662472579748,42.9353614381515,266038.275617036,0.0,1.0
2015-06-25,57.66,58.06,57.595,57.86,211650,42.5662472579748,42.8615386021162,42.5182624145519,42.7138929300455,286699.90394123,0.0,1.0
2015-06-26,57.63,57.87,56.8,57.6,600658,42.5441004071642,42.721275213649,41.9313708680709,42.5219535563536,813647.960791548,0.0,1.0
2015-06-29,56.97,58.14,56.86,57.4,330925,42.056869689331,42.9205968709444,41.9756645696921,42.374307884283,448269.150539813,0.0,1.0
2015-06-30,56.23,57.53,56.12,57.23,287003,41.5105807026695,42.4702775711289,41.4293755830307,42.2488090630229,388772.655472926,0.0,1.0
2015-07-01,56.85,56.94,55.8801,56.36,220477,41.9682822860886,42.0347228385204,41.2522745993819,41.6065503895155,298656.908675882,0.0,1.0
2015-07-02,57.05,57.84,56.9,57.55,266067,42.1159279581593,42.6991283628384,42.0051937041063,42.485042138336,360412.867195516,0.0,1.0
2015-07-06,57.55,57.79,56.75,56.75,258375,42.485042138336,42.6622169448208,41.8944594500533,41.8944594500533,349993.327100473,0.0,1.0
2015-07-07,58.0,58.6,57.55,57.75,317423,42.817244900495,43.260181916707,42.485042138336,42.6326878104066,429979.417003245,0.0,1.0
2015-07-08,57.37,57.95,56.84,57.81,201189,42.3521610334724,42.7803334824773,41.9609000024851,42.6769815120278,272529.491963298,0.0,1.0
2015-07-09,57.02,57.655,56.5,57.65,183885,42.0937811073487,42.5625561161731,41.7099023599649,42.5588649743713,249089.590532638,0.0,1.0
2015-07-10,57.34,57.855,56.79,57.1,237344,42.3300141826618,42.7102017882437,41.9239885844674,42.1528393761769,321504.852355431,0.0,1.0
2015-07-13,57.8,58.51,57.41,57.42,122616,42.6695992284243,43.1937413642752,42.3816901678865,42.38907245149,166094.946476058,0.0,1.0
2015-07-14,58.18,58.27,57.44,57.91,112959,42.9501260053586,43.0165665577904,42.4038370186971,42.7508043480632,153013.628392617,0.0,1.0
2015-07-15,58.3,58.68,57.94,57.97,183572,43.038713408601,43.3192401855353,42.7729511988738,42.7950980496844,248665.602486649,0.0,1.0
2015-07-16,58.96,59.07,58.275,58.4,234466,43.5259441264342,43.6071492460731,43.0202576995922,43.1125362446363,317606.329683365,0.0,1.0
2015-07-17,58.53,59.24,58.35,58.79,271670,43.2085059314823,43.7326480673331,43.0756248266187,43.4004453051741,368002.659597041,0.0,1.0
2015-07-20,59.48,59.69,58.51,58.64,300492,43.9098228738179,44.0648508294922,43.1937413642752,43.2897110511211,407044.779282343,0.0,1.0
2015-07-21,59.96,60.31,59.43,59.59,223786,44.2641724867876,44.5225524129112,43.8729114558003,43.9910279934568,303139.261532681,0.0,1.0
2015-07-22,60.05,60.77,59.86,60.0,171099,44.3306130392194,44.8621374586738,44.1903496507522,44.2937016212017,231769.746583701,0.0,1.0
2015-07-23,59.4,60.23,58.87,60.0,224969,43.8507646049897,44.463494144083,43.4595035740024,44.2937016212017,304741.746703304,0.0,1.0
2015-07-24,59.55,59.85,59.01,59.2,190572,43.9614988590427,44.1829673671487,43.5628555444519,43.703118932919,258147.76325957,0.0,1.0
2015-07-27,58.86,60.07,58.61,59.57,261987,43.4521212903989,44.3453776064264,43.2675642003105,43.9762634262498,354886.1220593,0.0,1.0
2015-07-28,59.45,59.53,58.44,59.02,245311,43.8876760230074,43.9467342918356,43.1420653790505,43.5702378280554,332296.905909411,0.0,1.0
2015-07-29,59.93,60.29,58.64,59.37,173685,44.242025635977,44.5077878457042,43.2897110511211,43.8286177541791,235272.727692097,0.0,1.0
2015-07-30,59.54,59.94,59.24,59.74,144258,43.9541165754392,44.2494079195805,43.7326480673331,44.1017622475098,195411.078397136,0.0,1.0
2015-07-31,60.2,60.85,59.61,59.95,154892,44.4413472932724,44.9211957275021,44.0057925606639,44.256790203184,209815.835205598,0.0,1.0
2015-08-03,60.19,60.56,59.75,60.3,84347,44.4339650096688,44.7071095029996,44.1091445311134,44.5151701293077,114255.973530503,0.0,1.0
2015-08-04,59.99,60.64,59.88,60.23,147725,44.2863193375982,44.7661677718278,44.2051142179593,44.463494144083,200107.457168524,0.0,1.0
2015-08-05,58.81,60.1,58.25,60.04,302096,43.4152098723812,44.367524457237,43.0018019905833,44.3232307556158,409217.548693738,0.0,1.0
2015-08-06,58.59,58.99,57.62,58.87,221111,43.2527996331035,43.5480909772448,42.5367181235607,43.4595035740024,299515.721523029,0.0,1.0
2015-08-07,58.46,58.69,57.73,58.44,157019,43.1568299462575,43.3266224691388,42.6179232431996,43.1420653790505,212697.05748617,0.0,1.0
2015-08-10,58.1,58.93,57.77,58.8,177184,42.8910677365303,43.5037972756236,42.6474523776137,43.4078275887777,240012.453484162,0.0,1.0
2015-08-11,57.93,58.3,56.79,57.95,275771,42.7655689152702,43.038713408601,41.9239885844674,42.7803334824773,373557.851215577,0.0,1.0
2015-08-12,57.83,58.35,57.31,57.94,260457,42.6917460792349,43.0756248266187,42.3078673318512,42.7729511988738,352813.592633219,0.0,1.0
2015-08-13,57.64,58.035,56.52,57.67,188966,42.5514826907678,42.8430828931073,41.724666927172,42.5736295415784,255972.284659382,0.0,1.0
2015-08-14,58.09,58.19,57.25,57.58,157823,42.8836854529268,42.9575082889621,42.2635736302299,42.5071889891466,213786.15138066,0.0,1.0
2015-08-17,58.46,58.5,56.61,57.97,275379,43.1568299462575,43.1863590806717,41.7911074796038,42.7950980496844,373026.850212293,0.0,1.0
2015-08-18,58.21,58.49,58.02,58.2,105838,42.9722728561692,43.1789767970681,42.832009467702,42.9648905725657,143367.561697764,0.0,1.0
2015-08-19,57.55,58.18,57.48,57.89,158640,42.485042138336,42.9501260053586,42.4333661531112,42.7360397808561,214892.855002299,0.0,1.0
2015-08-20,57.09,57.47,56.5,56.8,246519,42.1454570925734,42.4259838695077,41.7099023599649,41.9313708680709,333933.255939938,0.0,1.0
2015-08-21,56.12,57.05,55.93,56.18,177941,41.4293755830307,42.1159279581593,41.2891121945635,41.4736692846519,241037.881442033,0.0,1.0
2015-08-24,53.14,55.81,53.13,54.59,288976,39.2294550691776,41.2005247913211,39.2220727855741,40.29988619169,391445.270216493,0.0,1.0
2015-08-25,52.09,54.72,51.92,54.72,234335,38.4543152908066,40.3958558785359,38.3288164695465,40.3958558785359,317428.877817472,0.0,1.0
2015-08-26,53.84,53.93,52.29,52.95,223072,39.746214921425,39.8126554738568,38.6019609628773,39.0891916807105,302172.081133843,0.0,1.0
2015-08-27,55.02,55.47,53.52,53.91,343129,40.617324386642,40.949527148801,39.5099818461119,39.7978909066497,464800.620550201,0.0,1.0
2015-08-28,54.94,55.67,54.43,54.79,120148,40.5582661178137,41.0971728208716,40.1817696540335,40.4475318637607,162751.807506406,0.0,1.0
2015-08-31,54.0,54.86,53.9,54.73,437881,39.8643314590815,40.4992078489854,39.7905086230462,40.4032381621395,593151.148772452,0.0,1.0
2015-09-01,52.77,53.7699,52.44,53.29,165437,38.9563105758469,39.6944651133642,38.7126952169303,39.3401893232306,224100.033112805,0.0,1.0
2015-09-02,53.46,53.528,52.66,53.24,130437,39.4656881444907,39.5158876729947,38.875105456208,39.303277905213,176689.229248203,0.0,1.0
2015-09-03,53.72,54.06,52.88,53.54,128936,39.6576275181826,39.9086251607027,39.0375156954858,39.524746413319,174655.983059609,0.0,1.0
2015-09-04,52.54,53.35,52.31,53.16,117619,38.7865180529656,39.3844830248518,38.6167255300843,39.2442196363847,159326.038278589,0.0,1.0
2015-09-08,52.92,53.79,52.385,53.13,153220,39.0670448298999,39.7093035034073,38.6720926571108,39.2220727855741,207550.953375267,0.0,1.0
2015-09-09,52.0,53.93,51.88,53.3,101728,38.3878747383748,39.8126554738568,38.2992873351324,39.3475716068342,137800.178729664,0.0,1.0
2015-09-10,52.45,52.83,51.76,51.92,119731,38.7200775005338,39.0006042774681,38.21069993189,38.3288164695465,162186.941643219,0.0,1.0
2015-09-11,53.07,53.22,52.205,52.27,82697,39.1777790839529,39.2885133380059,38.5392115522472,38.5871963956702,112020.892776886,0.0,1.0
2015-09-14,52.86,53.26,52.82,53.02,103273,39.0227511282787,39.31804247242,38.9932219938646,39.1408676659352,139893.027071687,0.0,1.0
2015-09-15,53.23,53.44,52.68,52.89,165723,39.2958956216094,39.4509235772836,38.8898700234151,39.0448979790893,224487.447110099,0.0,1.0
2015-09-16,53.68,53.825,52.46,52.65,140279,40.0710353999805,40.1792749702673,39.1603300499809,39.3021612110464,187920.69246116,0.6,1.0
2015-09-17,54.4,55.27,53.26,53.57,153932,40.6085008524392,41.2579382741602,39.7575138860462,39.9889226225215,206210.537799181,0.0,1.0
2015-09-18,54.06,55.0,53.8,53.88,412027,40.3546977221115,41.0563887294882,40.1606129753903,40.2203313589968,551960.016486391,0.0,1.0
2015-09-21,54.69,55.67,54.25,54.25,92678,40.8249799930129,41.5565301921929,40.496528883177,40.496528883177,124153.393850223,0.0,1.0
2015-09-22,53.94,54.565,53.83,54.39,122401,40.2651201467017,40.7316700186277,40.1830073692427,40.6010360544884,163970.948452288,0.0,1.0
2015-09-23,54.32,54.63,53.8904,54.06,117089,40.5487824688327,40.780191205308,40.2280947488656,40.3546977221115,156854.881768367,0.0,1.0
2015-09-24,53.85,54.37,53.53,54.25,232964,40.1979369651443,40.5861064585868,39.9590634307182,40.496528883177,312083.463658294,0.0,1.0
2015-09-25,54.45,55.04,53.65,54.09,269013,40.6458248421933,41.0862479212914,40.048641006128,40.3770921159639,360375.460625283,0.0,1.0
2015-09-28,53.85,54.24,53.44,54.24,113030,40.1979369651443,40.4890640852262,39.8918802491609,40.4890640852262,151417.360181388,0.0,1.0
2015-09-29,54.36,54.65,53.722,53.94,126398,40.578641660636,40.7951208012096,40.1023875513739,40.2651201467017,169325.413538061,0.0,1.0
2015-09-30,54.18,54.84,53.49,54.56,291432,40.4442752975213,40.9369519622751,39.929204238915,40.7279376196523,390408.423536957,0.0,1.0
2015-10-01,54.93,55.09,53.78,54.18,181543,41.0041351438325,41.1235719110455,40.1456833794886,40.4442752975213,243198.812876314,0.0,1.0
2015-10-02,55.28,55.337,54.1728,54.7,161535,41.265403072111,41.3079524204307,40.4389006429967,40.8324447909637,216395.67616474,0.0,1.0
2015-10-05,56.28,56.38,55.37,55.51,78926,42.0118828671926,42.0865308467008,41.3325862536684,41.4370934249798,105730.926034471,0.0,1.0
2015-10-06,56.02,56.81,55.75,56.29,121948,41.8177981204714,42.4075171585859,41.6162485757994,42.0193476651434,163364.100145094,0.0,1.0
2015-10-07,56.96,56.96,56.04,56.26,166505,42.5194891278481,42.5194891278481,41.832727716373,41.996953271291,223053.592471044,0.0,1.0
2015-10-08,57.34,57.44,56.51,56.77,220929,42.8031514499791,42.8777994294873,42.1835732200614,42.3776579667826,295961.125077537,0.0,1.0
2015-10-09,57.08,57.38,56.86,57.36,130416,42.6090667032579,42.8330106417824,42.44484114834,42.8180810458808,174708.010664566,0.0,1.0
2015-10-12,57.77,57.96,57.16,57.18,114311,43.1241377618642,43.2659689229297,42.6687850868644,42.6837146827661,153133.414665971,0.0,1.0
2015-10-13,56.86,57.76,56.72,57.54,127642,42.44484114834,43.1166729639134,42.3403339770285,42.9524474089955,170991.902046118,0.0,1.0
2015-10-14,56.35,57.38,56.22,56.84,112981,42.0641364528484,42.8330106417824,41.9670940794877,42.4299115524383,151351.718753016,0.0,1.0
2015-10-15,57.47,57.57,56.21,56.51,109342,42.9001938233397,42.9748418028479,41.9596292815369,42.1835732200614,146476.837980654,0.0,1.0
2015-10-16,56.77,58.05,55.9,57.37,209729,42.3776579667826,43.3331521044871,41.7282205450616,42.8255458438316,280957.370021078,0.0,1.0
2015-10-19,57.2,57.48,56.69,56.69,273143,42.6986442786677,42.9076586212906,42.3179395831761,42.3179395831761,365908.095302353,0.0,1.0
2015-10-20,57.07,57.5,56.5,56.94,165884,42.6016019053071,42.9225882171922,42.1761084221106,42.5045595319465,222221.687838002,0.0,1.0
2015-10-21,56.28,57.17,56.21,57.16,176653,42.0118828671926,42.6762498848153,41.9596292815369,42.6687850868644,236648.066248985,0.0,1.0
2015-10-22,56.6,57.2052,56.2,56.46,233491,42.2507564016188,42.7025259736021,41.9521644835861,42.1462492303073,312789.443918539,0.0,1.0
2015-10-23,56.4,56.8,56.01,56.7,134155,42.1014604426024,42.4000523606351,41.8103333225206,42.3254043811269,179716.853535647,0.0,1.0
2015-10-26,56.54,56.6176,55.845,56.38,151600,42.2059676139139,42.2638944460122,41.6871641563321,42.0865308467008,203086.541657068,0.0,1.0
2015-10-27,56.26,56.77,55.81,56.44,130506,41.996953271291,42.3776579667826,41.6610373635043,42.1313196344057,174828.576553413,0.0,1.0
2015-10-28,56.8,56.97,55.57,56.23,407532,42.4000523606351,42.5269539257989,41.4818822126847,41.9745588774386,545938.420149,0.0,1.0
2015-10-29,56.43,56.9,56.14,56.8,93861,42.1238548364549,42.4747003401432,41.9073756958812,42.4000523606351,125738.165478061,0.0,1.0
2015-10-30,56.16,56.47,55.86,56.39,166814,41.9223052917828,42.1537140282581,41.6983613532584,42.0939956446516,223467.535356084,0.0,1.0
2015-11-02,57.5,57.54,55.75,56.3,152470,42.9225882171922,42.9524474089955,41.6162485757994,42.0268124630943,204252.011915918,0.0,1.0
2015-11-03,57.4,57.64,56.56,57.23,231073,42.847940237684,43.0270953885036,42.2208972098155,42.7210386725202,309550.240371529,0.0,1.0
2015-11-04,56.71,57.6,56.54,57.49,107344,42.3328691790777,42.9972361967004,42.2059676139139,42.9151234192414,143800.275248261,0.0,1.0
2015-11-05,56.95,57.0,56.21,56.76,102933,42.5120243298973,42.5493483196514,41.9596292815369,42.3701931688318,137891.207073793,0.0,1.0
2015-11-06,55.18,56.45,54.9,56.45,285112,41.1907550926029,42.1387844323565,40.98174074998,42.1387844323565,381942.018897956,0.0,1.0
2015-11-09,53.94,55.215,53.1508,54.91,295023,40.2651201467017,41.2168818854307,39.6759982924233,40.9892055479308,395219.002501935,0.0,1.0
2015-11-10,54.39,54.74,53.93,53.93,108374,40.6010360544884,40.862303982767,40.2576553487509,40.2576553487509,145180.08486506,0.0,1.0
2015-11-11,54.7,55.14,54.21,54.57,62924,40.8324447909637,41.1608959007996,40.4666696913737,40.7354024176031,84294.3109975553,0.0,1.0
2015-11-12,54.31,54.86,54.08,54.58,91963,40.5413176708819,40.9518815581768,40.3696273180131,40.7428672155539,123195.564844386,0.0,1.0
2015-11-13,53.94,54.71,53.77,54.27,100210,40.2651201467017,40.8399095889145,40.1382185815378,40.5114584790786,134243.419125691,0.0,1.0
2015-11-16,54.8,54.89,53.67,53.9,176247,40.9070927704719,40.9742759520292,40.0635706020297,40.2352609548984,236104.180128188,0.0,1.0
2015-11-17,55.09,55.5,54.27,54.7,142728,41.1235719110455,41.429628627029,40.5114584790786,40.8324447909637,191201.424258774,0.0,1.0
2015-11-18,55.92,56.0,54.635,55.16,182513,41.7431501409633,41.8028685245698,40.7839236042834,41.1758254967012,244498.245233882,0.0,1.0
2015-11-19,56.51,56.8,55.805,56.02,129927,42.1835732200614,42.4000523606351,41.6573049645289,41.8177981204714,174052.936001833,0.0,1.0
2015-11-20,57.26,57.38,56.54,56.87,117825,42.7434330663726,42.8330106417824,42.2059676139139,42.4523059462908,157840.842814935,0.0,1.0
2015-11-23,58.13,58.56,57.1,57.1,191791,43.3928704880936,43.7138567999787,42.6239962991596,42.6239962991596,256927.248752974,0.0,1.0
2015-11-24,57.99,58.15,57.26,57.94,112353,43.2883633167822,43.4078000839952,42.7434330663726,43.2510393270281,150510.436773065,0.0,1.0
2015-11-25,58.57,58.697,57.84,57.86,107790,43.7213215979295,43.8161245319049,43.1763913475199,43.1913209434216,144397.746208545,0.0,1.0
2015-11-27,58.76,59.11,58.17,58.43,60810,43.863152758995,44.1244206872736,43.4227296798969,43.6168144266181,81462.3522306487,0.0,1.0
2015-11-30,58.21,58.95,58.01,58.9,201539,43.4525888717001,44.0049839200605,43.3032929126838,43.9676599303064,269985.874136042,0.0,1.0
2015-12-01,59.46,59.51,58.42,58.42,139929,44.3856886155521,44.4230126053062,43.6093496286673,43.6093496286673,187451.825115646,0.0,1.0
2015-12-02,57.61,59.33,57.48,59.33,135098,43.0047009946512,44.2886462421915,42.9076586212906,44.2886462421915,180980.116126561,0.0,1.0
2015-12-03,56.95,57.88,56.85,57.6,148050,42.5120243298973,43.2062505393232,42.4373763503892,42.9972361967004,198330.887152566,0.0,1.0
2015-12-04,57.94,58.55,57.08,57.08,116275,43.2510393270281,43.7063920020279,42.6090667032579,42.6090667032579,155764.4302848,0.0,1.0
2015-12-07,57.3,58.14,57.15,57.87,131048,42.7732922581759,43.4003352860444,42.6613202889136,43.1987857413724,175554.651128466,0.0,1.0
2015-12-08,56.48,57.36,56.39,57.08,132079,42.161178826209,42.8180810458808,42.0939956446516,42.6090667032579,176935.800366253,0.0,1.0
2015-12-09,55.84,56.8,55.69,56.27,121193,41.6834317573567,42.4000523606351,41.5714597880945,42.0044180692418,162352.68629977,0.0,1.0
2015-12-10,55.38,56.3,55.2,55.77,127995,41.3400510516192,42.0268124630943,41.2056846885045,41.631178171701,171464.788254594,0.0,1.0
2015-12-11,54.62,54.98,54.175,54.56,226061,40.7727264073572,41.0414591335865,40.4405428985459,40.7279376196523,302836.059983763,0.0,1.0
2015-12-14,54.8,54.86,53.775,54.5,191931,40.9070927704719,40.9518815581768,40.1419509805132,40.6831488319474,257114.795691179,0.0,1.0
2015-12-15,55.75,55.84,54.835,55.0,289276,41.6162485757994,41.6834317573567,40.9332195632997,41.0563887294882,387520.200688589,0.0,1.0
2015-12-16,56.63,56.84,55.1,55.38,178185,42.7210386725202,42.8794603239634,41.5668237834339,41.7780526520248,236197.828132177,0.6,1.0
2015-12-17,55.98,57.195,55.88,56.94,83275,42.2306859418626,43.1472683537841,42.155247060223,42.954899205603,110387.373447299,0.0,1.0
2015-12-18,55.11,56.08,55.07,56.08,429653,41.5743676715979,42.3061248235022,41.544192118942,42.3061248235022,569537.870474361,0.0,1.0
2015-12-21,55.17,55.72,54.75,55.52,125013,41.6196310005816,42.0345448495996,41.3027876976952,41.8836670863203,165714.280597625,0.0,1.0
2015-12-22,55.71,56.05,55.27,55.28,78847,42.0270009614356,42.2834931590103,41.6950698822213,41.7026137703852,104517.721215241,0.0,1.0
2015-12-23,55.93,56.44,55.66,55.8,69793,42.1929665010428,42.5777047974049,41.9892815206158,42.0948959549113,92515.9526269272,0.0,1.0
2015-12-24,56.24,56.595,55.57,55.85,61252,42.4268270341256,42.6946350639463,41.9213865271401,42.1326153957311,81194.2047240346,0.0,1.0
2015-12-28,56.64,56.75,56.0,56.15,98267,42.7285825606841,42.8115653304877,42.2457737181905,42.35893204065,130260.414608775,0.0,1.0
2015-12-29,56.89,57.4,56.59,56.75,112682,42.9171797647832,43.3019180611453,42.6908631198643,42.8115653304877,149368.5981962,0.0,1.0
2015-12-30,56.61,57.05,56.59,56.81,151091,42.7059508961922,43.0378819754066,42.6908631198643,42.8568286594715,200282.661561404,0.0,1.0
2015-12-31,55.61,56.62,55.59,56.58,217088,41.951562079796,42.7134947843562,41.9364743034681,42.6833192317004,287766.72623149,0.0,1.0
2016-01-04,54.56,55.31,54.31,55.09,181518,41.1594538225799,41.7252454348771,40.9708566184808,41.5592798952699,240615.974222839,0.0,1.0
2016-01-05,56.02,56.34,54.73,54.73,241479,42.2608614945185,42.5022659157653,41.2876999213673,41.2876999213673,320098.859834048,0.0,1.0
2016-01-06,55.24,55.97,54.95,55.52,145514,41.6724382177294,42.2231420536986,41.4536654609745,41.8836670863203,192889.922063168,0.0,1.0
2016-01-07,53.59,54.86,53.49,54.38,504048,40.4276966706755,41.3857704674988,40.3522577890359,41.0236638356286,668154.12562431,0.0,1.0
2016-01-08,53.01,54.23,52.85,53.75,228260,39.9901511571657,40.9105055131691,39.8694489465423,40.5483988812989,302576.065602889,0.0,1.0
2016-01-11,53.15,54.11,52.82,53.19,109674,40.0957655914612,40.8199788552016,39.8468172820504,40.125941144117,145381.264430611,0.0,1.0
2016-01-12,52.98,53.46,52.33,53.46,236718,39.9675194926738,40.329626124544,39.4771667620163,40.329626124544,313787.79066584,0.0,1.0
2016-01-13,52.94,53.79,52.68,53.01,188164,39.937343940018,40.5785744339548,39.7412028477549,39.9901511571657,249425.754876465,0.0,1.0
2016-01-14,52.86,53.49,52.02,52.98,191009,39.8769928347063,40.3522577890359,39.2433062289334,39.9675194926738,253197.019691326,0.0,1.0
2016-01-15,52.48,52.89,51.58,51.58,242773,39.5903250844757,39.8996244991982,38.9113751497191,38.9113751497191,321814.155676027,0.0,1.0
2016-01-19,52.56,53.18,52.06,52.95,236731,39.6506761897874,40.1183972559531,39.2734817815893,39.9448878281819,313805.023158843,0.0,1.0
2016-01-20,51.35,53.04,50.16,52.14,340335,38.7378657219479,40.0127828216576,37.8401430304364,39.333832886901,451140.038933493,0.0,1.0
2016-01-21,51.82,52.8,51.17,51.61,217178,39.0924284656542,39.8317295057225,38.6020757349966,38.9340068142109,287886.028106125,0.0,1.0
2016-01-22,53.0,53.15,52.08,52.18,141897,39.9826072690017,40.0957655914612,39.2885695579172,39.3640084395568,188095.312279213,0.0,1.0
2016-01-25,52.2,53.69,52.08,52.72,131409,39.3790962158847,40.5031355523152,39.2885695579172,39.7713784004108,174192.667155043,0.0,1.0
2016-01-26,53.34,53.38,52.11,52.48,132604,40.2390994665765,40.2692750192323,39.3112012224091,39.5903250844757,175776.730934922,0.0,1.0
2016-01-27,52.41,53.16,52.11,53.07,175039,39.5375178673279,40.1033094796251,39.3112012224091,40.0354144861495,232027.56482548,0.0,1.0
2016-01-28,52.14,53.33,51.99,52.74,232343,39.333832886901,40.2315555784125,39.2206745644415,39.7864661767387,307988.393982178,0.0,1.0
2016-01-29,53.39,53.46,52.32,52.56,340411,40.2768189073963,40.329626124544,39.4696228738523,39.6506761897874,451240.78273874,0.0,1.0
2016-02-01,53.04,53.89,52.71,53.18,175969,40.0127828216576,40.6540133155944,39.7638345122468,40.1183972559531,233260.350863378,0.0,1.0
2016-02-02,51.9,54.185,51.08,52.85,388175,39.1527795709659,40.8765580164313,38.5341807415209,39.8694489465423,514555.613184093,0.0,1.0
2016-02-03,52.12,52.59,51.34,52.17,262979,39.318745110573,39.6733078542793,38.730321833784,39.3564645513929,348598.752108044,0.0,1.0
2016-02-04,51.38,52.35,51.16,51.88,92085,38.7604973864398,39.4922545383442,38.5945318468326,39.1376917946379,122065.701397713,0.0,1.0
2016-02-05,51.24,52.13,50.64,51.34,168646,38.6548829521443,39.326288998737,38.2022496623066,38.730321833784,223553.154997217,0.0,1.0
2016-02-08,50.9,51.02,49.95,51.02,175263,38.3983907545696,38.4889174125372,37.6817213789932,38.4889174125372,232324.493935683,0.0,1.0
2016-02-09,50.11,50.81,49.875,50.29,108935,37.8024235896166,38.3304957610939,37.6251422177634,37.9382135765679,144401.663482216,0.0,1.0
2016-02-10,50.69,51.42,50.48,50.48,113568,38.2399691031264,38.7906729390957,38.0815474516832,38.0815474516832,150543.058873166,0.0,1.0
2016-02-11,50.15,50.38,49.31,50.13,223651,37.8325991422724,38.0061085700436,37.1989125364995,37.8175113659445,296466.484045175,0.0,1.0
2016-02-12,50.68,51.225,50.07,50.51,160099,38.2324252149624,38.6435671198984,37.7722480369607,38.1041791161751,212223.453636015,0.0,1.0
2016-02-16,51.8,52.1,50.75,51.09,115390,39.0773406893262,39.3036573342451,38.2852324321102,38.5417246296849,152958.259046339,0.0,1.0
2016-02-17,52.01,52.855,51.6696,51.96,146612,39.2357623407694,39.8732208906243,38.9789683876682,39.1980428999496,194345.404933719,0.0,1.0
2016-02-18,52.48,52.7164,51.6691,52.02,124253,39.5903250844757,39.7686626006718,38.97859119326,39.2433062289334,164706.842545149,0.0,1.0
2016-02-19,52.59,53.6,51.8,52.4,118802,39.6733078542793,40.4352405588395,39.0773406893262,39.529973979164,157481.125671403,0.0,1.0
2016-02-22,52.97,53.72,52.79,52.91,111425,39.9599756045099,40.5257672168071,39.8241856175585,39.9147122755261,147702.34868046,0.0,1.0
2016-02-23,53.01,53.485,52.9,52.9,87586,39.9901511571657,40.3484858449539,39.9071683873621,39.9071683873621,116101.933242332,0.0,1.0
2016-02-24,53.7,53.73,52.42,52.77,141178,40.5106794404791,40.533311104971,39.5450617554919,39.8090978412306,187142.222858515,0.0,1.0
2016-02-25,54.81,55.04,53.56,53.97,117284,41.348051026679,41.5215604544501,40.4050650061837,40.7143644209061,155468.90071922,0.0,1.0
2016-02-26,54.5,55.17,53.91,54.72,167944,41.1141904935961,41.6196310005816,40.6691010919223,41.2801560332033,222622.600375062,0.0,1.0
2016-02-29,54.23,55.33,54.15,54.5,208171,40.9105055131691,41.740333211205,40.8501544078574,41.1141904935961,275946.561607899,0.0,1.0
2016-03-01,55.64,55.66,54.38,54.5,137793,41.9741937442879,41.9892815206158,41.0236638356286,41.1141904935961,182655.146795842,0.0,1.0
2016-03-02,56.05,56.06,55.02,55.56,129818,42.2834931590103,42.2910370471743,41.5064726781222,41.9138426389762,172083.675126767,0.0,1.0
2016-03-03,56.79,56.86,55.72,56.17,148506,42.8417408831436,42.8945481002913,42.0345448495996,42.3740198169779,196856.0466066,0.0,1.0
2016-03-04,57.68,57.89,56.33,56.63,228624,43.5131469297362,43.6715685811795,42.4947220276013,42.7210386725202,303058.575406969,0.0,1.0
2016-03-07,57.57,58.18,57.22,57.4,470026,43.4301641599327,43.8903413379344,43.166128074194,43.3019180611453,623055.365859385,0.0,1.0
2016-03-08,56.97,57.83,56.675,57.42,206579,42.9775308700949,43.6263052521957,42.754986169258,43.3170058374732,273836.244003238,0.0,1.0
2016-03-09,56.58,57.49,56.39,57.02,290751,42.6833192317004,43.3698130546209,42.5399853565851,43.0152503109147,385412.659467736,0.0,1.0
2016-03-10,56.31,57.18,55.72,56.76,115624,42.4796342512734,43.1359525215381,42.0345448495996,42.8191092186517,153268.443920391,0.0,1.0
2016-03-11,56.92,56.97,56.45,56.89,151060,42.9398114292751,42.9775308700949,42.5852486855688,42.9171797647832,200241.568693474,0.0,1.0
2016-03-14,56.55,56.9,56.42,56.9,105964,42.6606875672085,42.9247236529472,42.562617021077,42.9247236529472,140463.376042865,0.0,1.0
2016-03-15,56.42,56.89,56.14,56.15,94499,42.562617021077,42.9171797647832,42.351388152486,42.35893204065,125265.642790709,0.0,1.0
2016-03-16,57.11,57.23,56.074,56.17,89180,43.0831453043904,43.1736719623579,42.3015984906038,42.3740198169779,118214.901999762,0.0,1.0
2016-03-17,58.42,58.7,57.09,57.24,149856,44.0713946538695,44.2826235224604,43.0680575280624,43.1812158505219,198645.57472613,0.0,1.0
2016-03-18,58.09,59.0293,57.73,58.92,338170,43.8224463444587,44.5310437596997,43.5508663705561,44.4485890620676,448270.166060321,0.0,1.0
2016-03-21,57.25,57.74,57.005,57.4,161038,43.6413930285236,44.0149176151433,43.4546307352138,43.7557372897337,211254.152542158,0.6,1.0
2016-03-22,57.39,57.7,56.94,57.1,206463,43.7481143389864,43.9844258121539,43.405081555356,43.5270487673135,270843.938053823,0.0,1.0
2016-03-23,56.96,57.68,56.94,57.34,139238,43.4203274568507,43.9691799106592,43.405081555356,43.7099995852497,182656.302808437,0.0,1.0
2016-03-24,57.63,57.7,56.1969,56.7,138574,43.9310651569225,43.9844258121539,42.8386200853212,43.2221307374199,181785.249036731,0.0,1.0
2016-03-28,58.35,58.36,57.44,57.68,149767,44.479917610731,44.4875405614784,43.7862290927231,43.9691799106592,196468.539498636,0.0,1.0
2016-03-29,59.4,59.49,58.02,58.45,243492,45.2803274392018,45.3489339959278,44.2283602360688,44.5561471182044,319419.615934097,0.0,1.0
2016-03-30,59.54,59.9,59.175,59.76,119716,45.3870487496645,45.6614749765688,45.1088110473866,45.554753666106,157046.797189092,0.0,1.0
2016-03-31,60.37,60.46,59.15,59.54,218794,46.0197536616938,46.0883602184199,45.0897536705183,45.3870487496645,287020.088744948,0.0,1.0
2016-04-01,60.39,60.765,59.055,59.99,153964,46.0349995631885,46.3208602162137,45.0173356384185,45.7300815332949,201974.281486362,0.0,1.0
2016-04-04,60.05,60.8,60.0,60.44,155845,45.7758192377789,46.3475405438294,45.7377044840422,46.0731143169252,204441.829896873,0.0,1.0
2016-04-05,59.99,60.14,59.505,59.76,135264,45.7300815332949,45.844425794505,45.3603684220489,45.554753666106,177443.098457895,0.0,1.0
2016-04-06,59.87,60.08,59.6225,59.91,128807,45.6386061243268,45.7986880900209,45.4499380933301,45.6690979273161,168972.625259242,0.0,1.0
2016-04-07,58.84,59.73,58.3,59.6,202810,44.8534421973507,45.531884813864,44.4418028569943,45.4327864541486,266051.830481471,0.0,1.0
2016-04-08,59.16,59.405,58.735,59.19,207919,45.0973766212656,45.2841389145755,44.7734012145036,45.1202454735076,272753.959577323,0.0,1.0
2016-04-11,59.07,59.36,58.74,59.36,247286,45.0287700645395,45.2498356362124,44.7772126898773,45.2498356362124,324396.691250141,0.0,1.0
2016-04-12,58.87,59.15,58.275,59.06,246508,44.8763110495927,45.0897536705183,44.422745480126,45.0211471137922,323376.089089919,0.0,1.0
2016-04-13,59.26,59.3,58.495,59.16,173824,45.173606128739,45.2040979317284,44.5904503965675,45.0973766212656,228027.184959377,0.0,1.0
2016-04-14,59.65,59.66,58.72,59.1,224250,45.4709012078853,45.4785241586326,44.7619667883826,45.0516389167816,294177.422146195,0.0,1.0
2016-04-15,60.83,61.15,59.67,59.72,217469,46.3704093960715,46.6143438199863,45.48614710938,45.5242618631167,285281.916685444,0.0,1.0
2016-04-18,60.75,61.24,60.21,60.81,151644,46.3094257900927,46.6829503767124,45.8977864497364,46.3551634945768,198930.840597269,0.0,1.0
2016-04-19,61.28,61.31,60.8,60.95,179885,46.7134421797018,46.7363110319438,46.3475405438294,46.4618848050395,235978.174282133,0.0,1.0
2016-04-20,60.85,61.28,60.62,61.14,190079,46.3856552975661,46.7134421797018,46.2103274303773,46.606720869239,249350.948602571,0.0,1.0
2016-04-21,59.19,61.01,58.85,60.73,270695,45.1202454735076,46.5076225095236,44.8610651480981,46.294179888598,355105.272186686,0.0,1.0
2016-04-22,59.9,60.29,59.49,60.18,249611,45.6614749765688,45.9587700557151,45.3489339959278,45.8749175974943,327446.691279081,0.0,1.0
2016-04-25,60.7,60.7,59.73,59.84,206587,46.271311036356,46.271311036356,45.531884813864,45.6157372720848,271006.604722034,0.0,1.0
2016-04-26,60.91,61.4899,60.5401,60.85,133516,46.4313930020502,46.8734479158884,46.1494200539061,46.3856552975661,175150.023167319,0.0,1.0
2016-04-27,61.42,61.79,60.59,61.17,191512,46.8201634901645,47.1022126678161,46.1874585781353,46.629589721481,251230.798082774,0.0,1.0
2016-04-28,60.89,61.65,60.76,60.96,135628,46.4161471005555,46.9954913573534,46.3170487408401,46.4695077557869,177920.60383877,0.0,1.0
2016-04-29,59.75,60.74,59.23,60.53,250317,45.5471307153587,46.3018028393454,45.150737276497,46.1417208736512,328372.841825503,0.0,1.0
2016-05-02,60.59,60.89,59.93,59.93,247057,46.1874585781353,46.4161471005555,45.6843438288108,45.6843438288108,324096.282645139,0.0,1.0
2016-05-03,60.25,60.53,59.78,60.38,386579,45.9282782527257,46.1417208736512,45.5699995676007,46.0273766124411,507125.144596896,0.0,1.0
2016-05-04,62.06,62.28,60.0,60.0,206961,47.3080323379943,47.4757372544358,45.7377044840422,45.7377044840422,271497.228382603,0.0,1.0
2016-05-05,61.91,62.32,61.5,61.87,99959,47.1936880767842,47.5062290574252,46.8811470961433,47.1631962737948,131129.01199693,0.0,1.0
2016-05-06,62.83,62.86,61.66,61.95,158140,47.8949995455395,47.9178683977815,47.0031143081007,47.2241798797736,207452.47508673,0.0,1.0
2016-05-09,63.45,63.62,62.7,62.75,99553,48.3676224918746,48.4972126545794,47.7959011858241,47.8340159395608,130596.409841339,0.0,1.0
2016-05-10,63.62,63.76,63.03,63.76,110109,48.4972126545794,48.6039339650422,48.0474585604863,48.6039339650422,144444.065886713,0.0,1.0
2016-05-11,62.74,63.6,62.09,63.6,129554,47.8263929888135,48.4819667530847,47.3309011902363,48.4819667530847,169952.560752411,0.0,1.0
2016-05-12,63.4,64.12,61.64,62.74,138317,48.3295077381379,48.8783601919464,46.987868406606,47.8263929888135,181448.109248585,0.0,1.0
2016-05-13,63.39,63.52,62.4,63.18,119578,48.3218847873906,48.420983147106,47.5672126634039,48.1618028216964,156865.76492931,0.0,1.0
2016-05-16,63.94,64.2,63.2,63.35,89553,48.7411470784943,48.9393437979252,48.1770487231911,48.2913929844012,117478.130146971,0.0,1.0
2016-05-17,62.77,63.85,62.19,63.76,177470,47.8492618410555,48.6725405217682,47.4071306977097,48.6039339650422,232810.109735943,0.0,1.0
2016-05-18,62.54,63.45,61.9,62.26,107675,47.6739339738667,48.3676224918746,47.1860651260369,47.4604913529411,141251.076609104,0.0,1.0
2016-05-19,61.86,62.19,61.44,61.98,97099,47.1555733230475,47.4071306977097,46.8354093916592,47.2470487320156,127377.184004341,0.0,1.0
2016-05-20,62.47,62.85,61.7106,62.08,150081,47.6205733186353,47.9102454470342,47.0416864388822,47.323278239489,196880.453481039,0.0,1.0
2016-05-23,62.34,62.77,62.28,62.66,61032,47.5214749589198,47.8492618410555,47.4757372544358,47.7654093828347,80063.4846306649,0.0,1.0
2016-05-24,63.26,63.36,62.75,62.75,147849,48.2227864276752,48.2990159351486,47.8340159395608,47.8340159395608,193952.453453256,0.0,1.0
2016-05-25,63.18,63.39,62.6,63.09,173152,48.1618028216964,48.3218847873906,47.7196716783507,48.0931962649704,227145.636563915,0.0,1.0
2016-05-26,63.58,63.72,62.92,63.19,88257,48.46672085159,48.5734421620528,47.9636061022656,48.1694257724438,115778.001098581,0.0,1.0
2016-05-27,64.19,64.19,63.48,63.66,85300,48.9317208471778,48.9317208471778,48.3904913441166,48.5277044575688,111898.925792956,0.0,1.0
2016-05-31,64.03,64.24,63.55,64.24,152817,48.8097536352204,48.9698356009145,48.443851999348,48.9698356009145,200469.614805418,0.0,1.0
2016-06-01,64.79,64.79,63.52,63.88,157989,49.3890978920182,49.3890978920182,48.420983147106,48.6954093740103,207254.389063346,0.0,1.0
2016-06-02,64.72,64.8,63.87,64.46,122667,49.3357372367869,49.3967208427656,48.6877864232629,49.137540517356,160918.0015269,0.0,1.0
2016-06-03,65.81,65.81,64.8,65.0,262706,50.166638868247,50.166638868247,49.3967208427656,49.5491798577124,344625.078538855,0.0,1.0
2016-06-06,65.25,66.29,64.66,66.17,228010,49.7397536263959,50.5325405041193,49.2899995323028,50.4410650951512,299109.895311277,0.0,1.0
2016-06-07,65.75,66.06,65.17,65.36,117155,50.1209011637629,50.3572126369305,49.6787700204172,49.8236060846166,153687.205759364,0.0,1.0
2016-06-08,67.41,67.42,65.65,65.65,215000,51.3863109878214,51.3939339385688,50.0446716562895,50.0446716562895,282043.013428905,0.0,1.0
2016-06-09,68.17,68.35,67.07,67.31,127753,51.9656552446193,52.1028683580714,51.1271306624118,51.310081480348,167589.958579455,0.0,1.0
2016-06-10,68.0,68.26,67.72,67.72,88754,51.8360650819145,52.0342618013453,51.622622460989,51.622622460989,116429.979599391,0.0,1.0
2016-06-13,67.42,68.915,67.11,67.85,166534,51.3939339385688,52.5335650752961,51.1576224654012,51.7217208207044,218463.959062182,0.0,1.0
2016-06-14,67.05,67.28,66.66,67.12,207620,51.1118847609172,51.287212628106,50.8145896817709,51.1652454161485,272361.723014461,0.0,1.0
2016-06-15,67.1,67.38,66.275,66.55,143114,51.6073765594943,51.8227277582522,50.9728596345825,51.1843652762197,186077.069601271,0.6,1.0
2016-06-16,67.83,67.91,66.7925,67.01,184490,52.1688278991132,52.230356813044,51.3708747965726,51.5381565313221,239874.216154523,0.0,1.0
2016-06-17,67.68,68.35,67.05,68.35,380301,52.0534611854929,52.5687658396637,51.5689209882875,52.5687658396637,494468.016032204,0.0,1.0
2016-06-20,67.95,68.46,67.88,68.09,239361,52.2611212700095,52.6533680963186,52.20728347032,52.3687968693885,311217.584980014,0.0,1.0
2016-06-21,67.83,68.5184,67.65,68.05,237061,52.1688278991132,52.6982842034881,52.0303878427688,52.338032412423,308227.121013645,0.0,1.0
2016-06-22,68.11,68.25,67.52,67.85,168062,52.3841790978712,52.4918546972501,51.9304033576312,52.1842101275959,218514.502224302,0.0,1.0
2016-06-23,68.72,68.83,68.27,68.51,179270,52.8533370665938,52.9379393232487,52.5072369257328,52.6918236675254,233087.16315259,0.0,1.0
2016-06-24,67.52,68.46,66.53,67.15,990036,51.9304033576312,52.6533680963186,51.168983047737,51.6458321307011,1287246.51452523,0.0,1.0
2016-06-27,67.0,67.38,65.89,67.33,230760,51.5304654170807,51.8227277582522,50.6767517362903,51.7842721870454,300034.549947519,0.0,1.0
2016-06-28,67.96,68.255,67.17,67.61,442390,52.2688123842508,52.4957002543708,51.6612143591838,51.9996233858034,575196.240905196,0.0,1.0
2016-06-29,68.99,69.35,68.33,68.53,155629,53.0609971511104,53.3378772637992,52.553383611181,52.7072058960081,202349.094183491,0.0,1.0
2016-06-30,68.92,69.23,68.44,69.23,407303,53.0071593514209,53.245583892903,52.6379858678359,53.245583892903,529576.062997375,0.0,1.0
2016-07-01,69.6,69.88,69.02,69.3,187338,53.5301551198331,53.745506318591,53.0840704938345,53.2994216925924,243577.190665923,0.0,1.0
2016-07-05,69.9,70.09,69.22,69.77,201423,53.7608885470738,53.9070197176595,53.2378927786616,53.6609040619361,261890.531955621,0.0,1.0
2016-07-06,70.05,70.15,69.61,69.71,92703,53.8762552606941,53.9531664031077,53.5378462340745,53.614757376488,120532.600467086,0.0,1.0
2016-07-07,69.44,70.14,69.0,70.14,133105,53.4070972919714,53.9454752888663,53.0686882653518,53.9454752888663,173063.350540668,0.0,1.0
2016-07-08,71.16,71.25,69.92,69.95,151204,54.7299689414845,54.7991889696567,53.7762707755565,53.7993441182805,196595.701552542,0.0,1.0
2016-07-11,71.75,71.84,70.55,71.19,137107,55.1837446817245,55.2529647098967,54.2608109727619,54.7530422842086,178266.75784215,0.0,1.0
2016-07-12,71.54,71.8,71.05,71.71,145089,55.022231282656,55.2222002529313,54.6453666848296,55.1529802247591,188644.968007175,0.0,1.0
2016-07-13,71.72,72.065,71.15,71.84,240948,55.1606713390004,55.4260147803272,54.7222778272432,55.2529647098967,313281.005116809,0.0,1.0
2016-07-14,71.54,72.09,71.33,71.56,110805,55.022231282656,55.4452425659306,54.8607178835876,55.0376135111388,144068.852084134,0.0,1.0
2016-07-15,71.77,72.34,71.01,72.12,110798,55.1991269102072,55.6375204219645,54.6146022278642,55.4683159086547,144059.750672063,0.0,1.0
2016-07-18,71.68,71.9276,71.46,71.7,77547,55.129906882035,55.320338870651,54.9607023687252,55.1452891105177,100826.74313044,0.0,1.0
2016-07-19,71.66,71.91,71.33,71.49,281276,55.1145246535523,55.3068025095862,54.8607178835876,54.9837757114493,365715.540262777,0.0,1.0
2016-07-20,72.12,72.12,71.22,71.79,210698,55.4683159086547,55.4683159086547,54.7761156269327,55.2145091386899,273949.902950435,0.0,1.0
2016-07-21,71.13,71.92,70.73,71.92,532163,54.7068955987605,55.3144936238275,54.3992510291063,55.3144936238275,691919.250319472,0.0,1.0
2016-07-22,71.35,71.63,70.23,70.61,233794,54.8761001120703,55.0914513108282,54.0146953170385,54.30695765821,303979.361979677,0.0,1.0
2016-07-25,71.7,72.37,71.15,71.54,153059,55.1452891105177,55.6605937646885,54.7222778272432,55.022231282656,199007.575751505,0.0,1.0
2016-07-26,71.79,72.21,71.13,71.85,160464,55.2145091386899,55.5375359368268,54.7068955987605,55.260655824138,208635.569521489,0.0,1.0
2016-07-27,71.67,71.74,70.91,71.6,130649,55.1222157677937,55.1760535674831,54.5376910854506,55.0683779681042,169870.055105275,0.0,1.0
2016-07-28,72.98,73.31,71.62,71.65,144628,56.1297517334112,56.3835585033759,55.0837601965869,55.1068335393109,188045.575012176,0.0,1.0
2016-07-29,73.62,74.53,72.85,72.85,226269,56.6219830448579,57.3218744408213,56.0297672482736,56.0297672482736,294195.344002753,0.0,1.0
2016-08-01,74.21,74.56,73.39,73.57,261696,57.0757587850979,57.3449477835454,56.4450874173068,56.5835274736512,340257.590496906,0.0,1.0
2016-08-02,72.98,74.18,72.8801,74.18,128816,56.1297517334112,57.0526854423738,56.0529175021401,57.0526854423738,167486.785344252,0.0,1.0
2016-08-03,72.75,72.95,72.01,72.86,180681,55.95285610586,56.1066783906871,55.3837136519997,56.0374583625149,234921.747785871,0.0,1.0
2016-08-04,72.8,73.2499,72.25,73.05,110686,55.9913116770668,56.3373349067854,55.5683003937923,56.1835895331007,143914.128078918,0.0,1.0
2016-08-05,72.69,73.01,72.47,72.99,179511,55.9067094204119,56.1528250761353,55.7375049071021,56.1374428476526,233400.511768197,0.0,1.0
2016-08-08,72.42,73.08,72.33,72.59,75642,55.6990493358953,56.2066628758248,55.6298293077231,55.8297982779983,98349.8588452515,0.0,1.0
2016-08-09,73.0,73.07,72.2,72.5,79566,56.1451339618939,56.1989717615834,55.5298448225855,55.7605782498261,103451.850412222,0.0,1.0
2016-08-10,73.34,73.51,72.81,73.0,147530,56.4066318461,56.537380788203,55.9990027913082,56.1451339618939,191818.760416699,0.0,1.0
2016-08-11,72.77,73.35,72.33,73.35,134299,55.9682383343427,56.4143229603414,55.6298293077231,56.4143229603414,174615.791399731,0.0,1.0
2016-08-12,73.4,73.9,72.94,73.0,113471,56.4527785315481,56.8373342436159,56.0989872764458,56.1451339618939,147535.189881673,0.0,1.0
2016-08-15,73.14,73.845,73.02,73.52,94955,56.2528095612729,56.7950331152884,56.1605161903766,56.5450719024444,123460.654750679,0.0,1.0
2016-08-16,72.29,73.32,72.03,72.78,140131,55.5990648507577,56.3912496176173,55.3990958804824,55.9759294485841,182198.567857063,0.0,1.0
2016-08-17,72.09,72.27,71.5,72.27,152036,55.4452425659306,55.583682622275,54.9914668256906,55.583682622275,197677.469387333,0.0,1.0
2016-08-18,72.24,72.67,71.8623,72.2,108600,55.5606092795509,55.8913271919292,55.2701158946549,55.5298448225855,141201.907281594,0.0,1.0
2016-08-19,72.38,72.44,70.64,72.39,121492,55.6682848789299,55.714431564378,54.3300310009341,55.6759759931712,157964.107913954,0.0,1.0
2016-08-22,72.57,73.13,72.03,72.56,97329,55.8144160495156,56.2451184470315,55.3990958804824,55.8067249352743,126547.333644661,0.0,1.0
2016-08-23,72.86,73.43,72.74,73.02,71196,56.0374583625149,56.4758518742722,55.9451649916187,56.1605161903766,92569.1619780879,0.0,1.0
2016-08-24,72.34,72.98,72.05,72.98,87445,55.6375204219645,56.1297517334112,55.4144781089652,56.1297517334112,113696.139799622,0.0,1.0
2016-08-25,72.87,73.04,72.07,72.3,84816,56.0451494767563,56.1758984188593,55.4298603374479,55.606755964999,110277.90946589,0.0,1.0
2016-08-26,72.66,73.34,71.8,72.86,138595,55.8836360776878,56.4066318461,55.2222002529313,56.0374583625149,180201.458008218,0.0,1.0
2016-08-29,73.38,73.4173,72.61,72.82,78801,56.4373963030654,56.4660841591857,55.8451805064811,56.0066939055495,102457.196092973,0.0,1.0
2016-08-30,73.4,73.5,72.81,73.5,75197,56.4527785315481,56.5296896739617,55.9990027913082,56.5296896739617,97771.2690778454,0.0,1.0
2016-08-31,73.38,73.82,72.99,73.22,234146,56.4373963030654,56.775805329685,56.1374428476526,56.3143384752037,304437.032986704,0.0,1.0
2016-09-01,73.65,73.89,73.03,73.4,152737,56.645056387582,56.8296431293745,56.168207304618,56.4527785315481,198588.910796213,0.0,1.0
2016-09-02,74.68,75.7,73.88,73.9,147345,57.4372411544416,58.2217348070599,56.8219520151332,56.8373342436159,191578.223097665,0.0,1.0
2016-09-06,74.86,75.38,73.27,74.45,213264,57.575681210786,57.9756191513365,56.3527940464105,57.2603455268904,277286.220575523,0.0,1.0
2016-09-07,75.17,76.0,74.35,74.73,291062,57.814105752268,58.4524682343005,57.1834343844769,57.4756967256484,378439.314338814,0.0,1.0
2016-09-08,74.04,74.82,73.84,74.72,179214,56.9450098429949,57.5449167538206,56.7911875581678,57.468005611407,233014.351856018,0.0,1.0
2016-09-09,70.62,73.56,70.58,73.17,193323,54.3146487724513,56.5758363594098,54.2838843154859,56.275882903997,251358.897987105,0.0,1.0
2016-09-12,71.2,71.72,69.9,70.48,210970,54.76073339845,55.1606713390004,53.7608885470738,54.2069731730724,274303.557819501,0.0,1.0
2016-09-13,69.45,70.83,69.0,70.83,278837,53.4147884062128,54.4761621715198,53.0686882653518,54.4761621715198,362544.348256701,0.0,1.0
2016-09-14,69.33,70.14,69.05,69.51,160727,53.3224950353165,53.9454752888663,53.1071438365586,53.4609350916609,208977.522575034,0.0,1.0
2016-09-15,69.3,69.37,68.4,68.81,191131,53.7762707755565,53.8305902409863,53.0778776486012,53.3960345175475,246305.258973453,0.62,1.0
2016-09-16,69.99,70.04,68.95,68.97,252774,54.3117055062222,54.3505051243864,53.5046734484072,53.5201932956729,325742.89639962,0.0,1.0
2016-09-19,70.84,70.89,70.02,70.12,85742,54.9712990150133,55.0100986331775,54.3349852771207,54.4125845134491,110493.355420637,0.0,1.0
2016-09-20,70.98,71.6,70.98,71.41,131326,55.079937945873,55.5610532111088,55.079937945873,55.413614662085,169236.20155782,0.0,1.0
2016-09-21,72.56,72.67,70.27,71.21,199042,56.3060058798612,56.3913650398224,54.5289833679416,55.2584161894282,256499.946929562,0.0,1.0
2016-09-22,73.61,73.83,72.76,73.22,199254,57.120797861309,57.2915161812314,56.4612043525179,56.8181608396284,256773.145494433,0.0,1.0
2016-09-23,73.59,73.815,72.78,73.39,127317,57.1052780140433,57.2798762957821,56.4767241997836,56.9500795413866,164069.91360231,0.0,1.0
2016-09-26,73.9,74.35,72.975,73.2,188203,57.3458356466612,57.6950322101389,56.6280427106239,56.8026409923627,242532.025964291,0.0,1.0
2016-09-27,73.32,74.24,73.15,74.24,137768,56.8957600759567,57.6096730501777,56.7638413741985,57.6096730501777,177537.829646969,0.0,1.0
2016-09-28,75.08,75.13,72.88,73.81,228187,58.2615066353359,58.3003062535001,56.5543234361119,57.2759963339657,294058.306236955,0.0,1.0
2016-09-29,74.16,74.76,73.505,74.67,184836,57.547593661115,58.0131890790852,57.0393186631642,57.9433497663896,238193.065738249,0.0,1.0
2016-09-30,73.56,75.05,73.5,74.55,177403,57.0819982431448,58.2382268644374,57.0354387013478,57.8502306827956,228614.363225576,0.0,1.0
2016-10-03,72.14,74.17,71.97,73.21,132870,55.980089087282,57.5553535847478,55.8481703855238,56.8104009159955,171225.911860466,0.0,1.0
2016-10-04,71.52,72.365,71.1,72.09,156639,55.4989738220462,56.1546873690208,55.173057029467,55.9412894691178,201856.367937921,0.0,1.0
2016-10-05,69.0,72.29,68.75,71.57,398446,53.5434730665714,56.0964879417746,53.3494749757505,55.5377734402103,513466.393295366,0.0,1.0
2016-10-06,68.2,68.96,67.67,68.81,271044,52.9226791759445,53.51243337204,52.5114032234041,53.3960345175475,349286.942532612,0.0,1.0
2016-10-07,68.33,69.29,67.72,68.44,172053,53.0235581831713,53.7685108519236,52.5502028415683,53.1089173431325,221719.965480009,0.0,1.0
2016-10-10,69.14,69.34,68.3,68.3,123193,53.6521119974311,53.8073104700878,53.0002784122728,53.0002784122728,158755.428312083,0.0,1.0
2016-10-11,68.74,69.24,68.495,69.04,153974,53.3417150521176,53.7297112337595,53.1515969231131,53.5745127611027,198422.055789896,0.0,1.0
2016-10-12,68.79,69.07,68.27,68.73,265079,53.3805146702818,53.5977925320012,52.9769986413743,53.3339551284848,341600.011214424,0.0,1.0
2016-10-13,69.17,69.37,68.61,68.75,242308,53.6753917683296,53.8305902409863,53.2408360448908,53.3494749757505,312255.650267825,0.0,1.0
2016-10-14,69.07,69.62,68.46,69.11,190695,53.5977925320012,54.0245883318072,53.1244371903982,53.6288322265326,245743.397774002,0.0,1.0
2016-10-17,69.39,69.9,69.1,69.26,130638,53.846110088252,54.2418661935267,53.6210723028997,53.7452310810251,168349.594894465,0.0,1.0
2016-10-18,69.75,70.085,69.46,69.91,223047,54.1254673390341,54.3854247807341,53.9004295536819,54.2496261171595,287434.529711307,0.0,1.0
2016-10-19,69.64,70.05,69.45,69.99,241677,54.0401081790729,54.3582650480192,53.892669630049,54.3117055062222,311442.497935591,0.0,1.0
2016-10-20,69.73,71.84,69.3,71.75,397404,54.1099474917684,55.7472913782969,53.7762707755565,55.6774520656014,512123.596575576,0.0,1.0
2016-10-21,69.66,70.14,69.44,70.05,332018,54.0556280263386,54.4281043607147,53.8849097064162,54.3582650480192,427862.458072464,0.0,1.0
2016-10-24,70.12,70.9,69.87,69.96,173105,54.4125845134491,55.0178585568103,54.2185864226282,54.2884257353237,223075.648924558,0.0,1.0
2016-10-25,69.49,70.14,69.36,69.82,192005,53.9237093245804,54.4281043607147,53.8228303173535,54.179786804464,247431.558717309,0.0,1.0
2016-10-26,68.08,69.465,67.64,69.09,209571,52.8295600923504,53.9043095154983,52.4881234525056,53.6133123792669,270068.379427333,0.0,1.0
2016-10-27,66.64,68.0,66.405,67.72,159258,51.712131089222,52.7674807032877,51.5297728838503,52.5502028415683,205231.401152059,0.0,1.0
2016-10-28,66.65,67.43,66.15,66.81,167628,51.7198910128548,52.3251650562161,51.331894831213,51.8440497909802,216017.589774563,0.0,1.0
2016-10-31,67.91,67.97,66.585,66.94,252493,52.6976413905922,52.7442009323892,51.6694515092414,51.9449287982071,325380.779433918,0.0,1.0
2016-11-01,66.09,67.88,65.73,67.66,155318,51.285335289416,52.6743616196937,51.0059780386339,52.5036432997713,200154.03159738,0.0,1.0
2016-11-02,64.84,66.27,64.83,66.2,171333,50.3153448353114,51.425013914807,50.3075849116786,51.3706944493772,220792.121297428,0.0,1.0
2016-11-03,64.87,65.4,64.254,64.59,140368,50.3386246062099,50.7499005587503,49.8606133104272,50.1213467444905,180888.378084067,0.0,1.0
2016-11-04,65.17,65.78,64.89,65.01,157320,50.571422315195,51.0447776567981,50.3541444534756,50.4472635370697,202733.953893946,0.0,1.0
2016-11-07,66.55,66.84,66.038,66.15,203778,51.6422917765265,51.8673295618787,51.2449836865252,51.331894831213,262603.099774984,0.0,1.0
2016-11-08,66.81,67.326,66.52,66.65,128848,51.8440497909802,52.2444618504346,51.6190120056279,51.7198910128548,166042.871162771,0.0,1.0
2016-11-09,65.96,66.89,64.62,65.56,257047,51.1844562821891,51.9061291800429,50.144626515389,50.8740593368757,331249.393888743,0.0,1.0
2016-11-10,64.41,66.17,64.245,66.17,290598,49.9816681190995,51.3474146784787,49.8536293791577,51.3474146784787,374485.644124541,0.0,1.0
2016-11-11,64.99,66.03,64.28,64.33,379217,50.431743689804,51.238775747619,49.8807891118726,49.9195887300368,488686.510258075,0.0,1.0
2016-11-14,65.53,65.65,63.985,64.77,392279,50.8507795659771,50.9438986495712,49.6518713647039,50.2610253698816,505519.150137066,0.0,1.0
2016-11-15,65.47,66.52,65.04,65.78,219600,50.8042200241801,51.6190120056279,50.4705433079682,51.0447776567981,282992.475687201,0.0,1.0
2016-11-16,65.91,65.96,64.54,65.47,324325,51.1456566640249,51.1844562821891,50.0825471263263,50.8042200241801,417948.700716081,0.0,1.0
2016-11-17,65.86,67.01,65.66,65.91,193202,51.1068570458607,51.9992482636369,50.951658573204,51.1456566640249,248974.09967085,0.0,1.0
2016-11-18,66.4,66.64,65.88,65.95,239122,51.5258929220339,51.712131089222,51.1223768931264,51.1766963585563,308149.939759904,0.0,1.0
2016-11-21,65.8,67.11,65.62,66.36,185791,51.0602975040637,52.0768474999653,50.9206188786727,51.4948532275026,239423.747952645,0.0,1.0
2016-11-22,67.4,67.51,65.9,66.17,126118,52.3018852853176,52.3872444452788,51.1378967403921,51.3474146784787,162524.795303818,0.0,1.0
2016-11-23,67.45,67.49,66.02,66.68,98501,52.3406849034817,52.3717245980131,51.2310158239861,51.7431707837533,126935.527539458,0.0,1.0
2016-11-25,68.0,68.02,67.45,67.45,87265,52.7674807032877,52.7830005505534,52.3406849034817,52.3406849034817,112456.003601291,0.0,1.0
2016-11-28,68.02,68.93,67.72,67.89,216115,52.7830005505534,53.4891536011415,52.5502028415683,52.6821215433265,278501.452109014,0.0,1.0
2016-11-29,69.0,69.47,68.05,68.05,173083,53.5434730665714,53.9081894773147,52.8062803214519,52.8062803214519,223047.29813009,0.0,1.0
2016-11-30,68.31,68.65,67.7,68.54,175939,53.0080383359057,53.2718757394221,52.5346829943026,53.1865165794609,226727.746720995,0.0,1.0
2016-12-01,68.27,68.56,67.235,67.83,238180,52.9769986413743,53.2020364267266,52.1738465453758,52.6355620015295,306936.010287694,0.0,1.0
2016-12-02,69.47,69.73,68.51,68.51,371570,53.9081894773147,54.1099474917684,53.1632368085624,53.1632368085624,478832.031835579,0.0,1.0
2016-12-05,70.14,70.28,68.89,69.46,269610,54.4281043607147,54.5367432915744,53.4581139066102,53.9004295536819,347438.986202306,0.0,1.0
2016-12-06,70.72,71.03,69.885,70.28,190732,54.8781799314192,55.1187375640372,54.2302263080774,54.5367432915744,245791.078655607,0.0,1.0
2016-12-07,73.28,73.64,70.92,70.92,297732,56.8647203814254,57.1440776322075,55.033378404076,55.033378404076,383679.033566948,0.0,1.0
2016-12-08,73.53,73.73,72.39,72.92,206904,57.0587184722463,57.213916944903,56.1740871781029,56.5853631306433,266631.489934356,0.0,1.0
2016-12-09,73.83,74.18,73.335,73.58,200326,57.2915161812314,57.5631135083807,56.907399961406,57.0975180904105,258154.602388498,0.0,1.0
2016-12-12,73.84,74.1128,72.15,73.43,150653,57.2992761048642,57.510966821568,55.9878490109149,56.9811192359179,194142.374497741,0.0,1.0
2016-12-13,74.58,74.71,72.92,73.54,328880,57.8735104536941,57.974389460921,56.5853631306433,57.0664783958791,423818.603843382,0.0,1.0
2016-12-14,71.0,74.03,70.94,74.03,330723,55.5765730583745,57.9483620212883,55.529606940297,57.9483620212883,422504.15431942,0.62,1.0
2016-12-15,71.13,72.01,70.92,71.02,271937,55.6783329808758,56.3671693793458,55.5139515676045,55.592228431067,347404.057816239,0.0,1.0
2016-12-16,72.51,73.09,71.58,71.58,640825,56.7585536966583,57.2125595047408,56.030578866457,56.030578866457,818664.636846371,0.0,1.0
2016-12-19,72.95,73.68,72.67,73.28,226705,57.1029718958933,57.6743929991695,56.8837966781983,57.3612855453195,289619.422613438,0.0,1.0
2016-12-20,73.26,74.0,72.8,72.83,215554,57.345630172627,57.9248789622495,56.9855566006995,57.0090396597383,275373.833934042,0.0,1.0
2016-12-21,72.91,73.97,72.83,73.06,192320,57.0716611505083,57.9013959032108,57.0090396597383,57.189076445702,245692.011014386,0.0,1.0
2016-12-22,72.71,73.2,72.5,73.2,232953,56.9151074235833,57.2986640545495,56.750726010312,57.2986640545495,297601.346931335,0.0,1.0
2016-12-23,72.92,73.08,72.32,72.91,134753,57.0794888368545,57.2047318183945,56.6098276560795,57.0716611505083,172149.207363881,0.0,1.0
2016-12-27,72.86,73.43,72.005,72.92,141287,57.032522718777,57.4787008405133,56.3632555361726,57.0794888368545,180496.501456893,0.0,1.0
2016-12-28,72.53,73.04,72.06,73.04,161093,56.7742090693508,57.1734210730095,56.406307811077,57.1734210730095,205798.997141954,0.0,1.0
2016-12-29,73.39,73.94,72.14,72.73,181250,57.4473900951283,57.877912844172,56.468929301847,56.9307627962758,231549.901187383,0.0,1.0
2016-12-30,73.84,74.47,73.0,73.36,250171,57.7996359807095,58.2927802205233,57.1421103276245,57.4239070360895,319597.629406614,0.0,1.0
2017-01-03,74.08,74.8,73.63,74.18,136977,57.9875004530195,58.5510938699495,57.6352545674383,58.065777316482,174990.404496244,0.0,1.0
2017-01-04,75.52,75.81,74.19,74.41,258669,59.1146872868795,59.3416901909207,58.0736050028283,58.2458141024457,330453.966290975,0.0,1.0
2017-01-05,75.47,75.99,74.79,75.45,173640,59.0755488551482,59.4825885451532,58.5432661836033,59.0598934824557,221827.999129254,0.0,1.0
2017-01-06,75.34,75.925,75.12,75.25,108387,58.973788932647,59.4317085839026,58.8015798330295,58.9033397555308,138466.202151707,0.0,1.0
2017-01-09,74.36,75.265,74.07,74.81,123800,58.2066756707145,58.9150812850501,57.9796727666733,58.5589215562958,158156.566990334,0.0,1.0
2017-01-10,74.11,74.55,73.72,74.44,77955,58.0109835120583,58.3554017112933,57.7057037445545,58.2692971614845,99588.8140527583,0.0,1.0
2017-01-11,73.86,74.39,73.73,74.2,166674,57.815291353402,58.2301587297533,57.7135314309008,58.0814326891745,212928.817823481,0.0,1.0
2017-01-12,74.35,74.49,72.3938,73.89,132192,58.1988479843682,58.3084355932157,56.6675959813148,57.8387744124408,168877.487104897,0.0,1.0
2017-01-13,74.23,74.69,73.8,74.43,87578,58.1049157482133,58.4649893201408,57.7683252353245,58.2614694751383,111882.357220351,0.0,1.0
2017-01-17,74.64,74.94,74.36,74.52,130781,58.4258508884095,58.660681478797,58.2066756707145,58.3319186522545,167074.91104655,0.0,1.0
2017-01-18,75.33,75.62,74.18,74.8,159899,58.9659612463007,59.192964150342,58.065777316482,58.5510938699495,204273.642206684,0.0,1.0
2017-01-19,75.12,75.4,74.67,74.96,144487,58.8015798330295,59.0207550507245,58.4493339474483,58.6763368514895,184584.554884753,0.0,1.0
2017-01-20,75.24,75.74,74.86,74.86,162811,58.8955120691845,59.286896386497,58.598059988027,58.598059988027,207993.770826036,0.0,1.0
2017-01-23,75.77,75.83,75.09,75.43,98668,59.3103794455357,59.3573455636132,58.7780967739908,59.0442381097633,126050.017381279,0.0,1.0
2017-01-24,75.46,76.13,75.31,75.67,112672,59.067721168802,59.5921761540007,58.9503058736083,59.2321025820732,143940.361194951,0.0,1.0
2017-01-25,74.69,75.93,74.51,75.28,100742,58.4649893201408,59.4356224270757,58.3240909659083,58.9268228145695,128699.58700921,0.0,1.0
2017-01-26,73.66,75.1,73.66,74.45,216250,57.658737626477,58.785924460337,57.658737626477,58.2771248478308,276262.985554602,0.0,1.0
2017-01-27,70.52,73.73,70.48,73.67,217186,55.2008441137545,57.7135314309008,55.1695333683695,57.6665653128233,277458.741182251,0.0,1.0
2017-01-30,69.85,70.47,69.51,70.47,204649,54.6763891285558,55.1617056820233,54.4102477927833,55.1617056820233,261442.514361913,0.0,1.0
2017-01-31,70.77,71.91,69.885,69.99,256000,55.3965362724108,56.2888925158833,54.7037860307677,54.7859767374033,327044.2742288,0.0,1.0
2017-02-01,69.89,71.22,69.71,70.32,258448,54.7076998739408,55.748782157992,54.5668015197083,55.0442903868295,330171.635101113,0.0,1.0
2017-02-02,69.14,69.89,67.69,68.0,485705,54.120623397972,54.7076998739408,52.9856088777658,53.2282671544995,620496.246930858,0.0,1.0
2017-02-03,71.05,71.32,69.36,69.72,258609,55.6157114901058,55.8270590214545,54.2928324975895,54.5746292060545,330377.315289202,0.0,1.0
2017-02-06,70.3,71.05,70.13,70.91,108690,55.028635014137,55.6157114901058,54.8955643462508,55.5061238812583,138853.289710658,0.0,1.0
2017-02-07,69.95,70.63,69.46,70.3,152352,54.7546659920183,55.2869486635633,54.371109361052,55.028635014137,194632.223700415,0.0,1.0
2017-02-08,70.22,70.53,69.64,70.22,115510,54.966013523367,55.2086718001008,54.5120077152845,54.966013523367,147565.953578784,0.0,1.0
2017-02-09,70.71,71.08,69.95,70.2,103850,55.3495701543333,55.6391945491445,54.7546659920183,54.9503581506745,132670.108901019,0.0,1.0
2017-02-10,71.45,71.55,70.02,70.74,81932,55.9288189439558,56.0070958074183,54.809459796442,55.373053213372,104669.497953571,0.0,1.0
2017-02-13,71.8,72.0799,71.34,71.7,141984,56.2027879660745,56.4218849069061,55.842714394147,56.124511102612,181386.930594148,0.0,1.0
2017-02-14,71.52,71.985,70.575,71.49,110761,55.9836127483795,56.3476001634801,55.2438963886589,55.9601296893408,141499.026788501,0.0,1.0
2017-02-15,71.15,71.24,69.525,70.83,93776,55.6939883535683,55.7644375306845,54.4219893223027,55.4435023904883,119800.405703437,0.0,1.0
2017-02-16,71.48,72.34,71.18,71.18,156324,55.9523020029945,56.625483028772,55.717471412607,55.717471412607,199706.520017746,0.0,1.0
2017-02-17,71.45,71.75,70.65,71.75,196274,55.9288189439558,56.1636495343433,55.3026040362558,56.1636495343433,250743.312031186,0.0,1.0
2017-02-21,72.75,72.86,71.13,71.13,137089,56.9464181689683,57.032522718777,55.6783329808758,55.6783329808758,175133.486366219,0.0,1.0
2017-02-22,72.45,72.9,71.87,72.9,212078,56.7115875785808,57.063833464162,56.2575817704983,57.063833464162,270933.185898029,0.0,1.0
2017-02-23,73.42,73.42,72.06,72.82,236386,57.470873154167,57.470873154167,56.406307811077,57.001211973392,301987.061749411,0.0,1.0
2017-02-24,74.12,74.12,72.36,73.31,181650,58.0188111984045,58.0188111984045,56.6411384014645,57.3847686043583,232060.907865866,0.0,1.0
2017-02-27,75.0,75.03,73.86,74.14,240955,58.7076475968745,58.7311306559133,57.815291353402,58.034466571097,307824.035534377,0.0,1.0
2017-02-28,74.34,75.12,74.23,75.12,224055,58.191020298022,58.8015798330295,58.1049157482133,58.8015798330295,286234.003368492,0.0,1.0
2017-03-01,74.92,74.92,74.14,74.27,219409,58.6450261061045,58.6450261061045,58.034466571097,58.1362264935983,280298.660797917,0.0,1.0
2017-03-02,74.8,75.085,73.94,74.51,161244,58.5510938699495,58.7741829308176,57.877912844172,58.3240909659083,205991.902163081,0.0,1.0
2017-03-03,74.14,74.34,73.19,74.1,183979,58.034466571097,58.191020298022,57.2908363682033,58.003155825712,235036.24425133,0.0,1.0
2017-03-06,73.51,74.779,72.77,74.01,139383,57.5413223312833,58.5346557286224,56.9620735416608,57.9327066485958,178064.109667316,0.0,1.0
2017-03-07,73.11,73.46,72.7101,73.25,659666,57.2282148774333,57.502183899552,56.9151857004467,57.3378024862808,842734.328919593,0.0,1.0
2017-03-08,71.68,72.62,71.42,72.53,181982,56.1088557299195,56.844658246467,55.905335884917,56.7742090693508,232485.043409006,0.0,1.0
2017-03-09,70.43,71.78,70.32,71.36,241296,55.1303949366383,56.187132593382,55.0442903868295,55.8583697668395,308259.668727784,0.0,1.0
2017-03-10,70.44,71.33,70.05,71.07,206213,55.1382226229845,55.8348867078008,54.8329428554808,55.6313668627983,263440.55047478,0.0,1.0
2017-03-13,70.65,71.055,70.155,70.45,127864,55.3026040362558,55.6196253332789,54.9151335621164,55.1460503093308,163348.394843716,0.0,1.0
2017-03-14,70.6,70.78,69.9,70.58,185639,55.2634656045245,55.404363958757,54.715527560287,55.247810231832,237156.921967032,0.0,1.0
2017-03-15,72.37,72.87,70.59,70.59,212218,56.6489660878108,57.0403504051233,55.2556379181783,55.2556379181783,271112.038235498,0.0,1.0
2017-03-16,72.52,72.65,72.12,72.38,109858,56.7663813830045,56.8681413055058,56.4532739291545,56.656793774157,140345.429211826,0.0,1.0
2017-03-17,73.01,73.29,72.3,72.55,505862,57.1499380139708,57.3691132316658,56.594172283387,56.7898644420433,646247.150976287,0.0,1.0
2017-03-20,72.56,72.79,71.95,72.49,161807,57.283008681857,57.4645838196303,56.8014398381975,57.2277466834043,204959.833468359,0.62,1.0
2017-03-21,72.44,72.91,72.0973,72.77,224540,57.1882738273666,57.5593186741207,56.9177268720845,57.4487946772152,284423.300642033,0.0,1.0
2017-03-22,72.61,73.07,71.2,72.45,420800,57.3224815378947,57.6856318134412,56.2093469976326,57.1961683985742,533024.516389808,0.0,1.0
2017-03-23,73.11,74.0,72.27,72.51,350085,57.7172100982713,58.4198269357417,57.0540661168386,57.2435358258194,443450.303755527,0.0,1.0
2017-03-24,73.3,73.83,73.12,73.12,245295,57.8672069512144,58.2856192252137,57.7251046694789,57.7251046694789,310713.518887448,0.0,1.0
2017-03-27,71.8,73.3,71.57,73.06,375847,56.6830212700845,57.8672069512144,56.5014461323113,57.6777372422337,476082.855065495,0.0,1.0
2017-03-28,72.27,72.37,70.94,71.79,278989,57.0540661168386,57.1330118289139,56.0040881462367,56.675126698877,353393.480995903,0.0,1.0
2017-03-29,72.31,72.42,71.85,72.17,192448,57.0856444016687,57.1724846849516,56.7224941261222,56.9751204047632,243772.581107856,0.0,1.0
2017-03-30,73.2,73.24,71.88,72.3,286687,57.7882612391391,57.8198395239692,56.7461778397448,57.0777498304612,363144.485575677,0.0,1.0
2017-03-31,73.53,73.92,73.04,73.2,320238,58.0487820889877,58.3566703660815,57.6619480998186,57.7882612391391,405643.310550474,0.0,1.0
2017-04-03,73.71,73.81,73.13,73.49,240125,58.1908843707233,58.2698300827986,57.7329992406864,58.0172038041576,304164.714824388,0.0,1.0
2017-04-04,74.5,74.87,73.3,73.58,251748,58.8145554961184,59.1066546307971,57.8672069512144,58.0882549450253,318887.490380469,0.0,1.0
2017-04-05,74.61,75.29,74.41,74.6,256172,58.9013957794012,59.4382266215134,58.7435043552506,58.8935012081937,324491.341284719,0.0,1.0
2017-04-06,75.35,75.75,74.09,74.47,268984,59.4855940487586,59.8013768970599,58.4908780766095,58.7908717824958,340720.215105979,0.0,1.0
2017-04-07,76.15,76.7,75.21,75.21,445142,60.1171597453612,60.5513611617755,59.3750700518532,59.3750700518532,563858.363295608,0.0,1.0
2017-04-10,76.8,77.08,76.07,76.22,338651,60.6303068738509,60.8513548676618,60.054003175701,60.172421743814,428966.933222255,0.0,1.0
2017-04-11,77.73,77.76,76.475,76.88,249496,61.3645019961514,61.388185709774,60.3737333096061,60.6934634435111,316034.897198649,0.0,1.0
2017-04-12,78.26,78.6,77.97,78.33,343284,61.7829142701506,62.0513296912067,61.5539717051322,61.8381762686034,434835.523014161,0.0,1.0
2017-04-13,77.33,78.49,77.18,78.28,184771,61.0487191478501,61.9644894079239,60.9303005797371,61.7987034125657,234048.177086172,0.0,1.0
2017-04-17,78.22,78.3,77.34,77.73,192880,61.7513359853205,61.8144925549808,61.0566137190576,61.3645019961514,244319.79258856,0.0,1.0
2017-04-18,78.33,78.905,78.07,78.23,174898,61.8381762686034,62.2921141130365,61.6329174172075,61.759230556528,221542.114704241,0.0,1.0
2017-04-19,78.1,78.37,77.75,78.35,140592,61.6566011308301,61.8697545534335,61.3802911385665,61.8539654110184,178086.936331454,0.0,1.0
2017-04-20,78.33,78.35,77.39,77.99,192752,61.8381762686034,61.8539654110184,61.0960865750953,61.5697608475473,244157.655853537,0.0,1.0
2017-04-21,79.2,79.88,78.36,79.0,337277,62.5250039636587,63.0618348057709,61.861859982226,62.3671125395081,427226.496707237,0.0,1.0
2017-04-24,78.65,79.99,77.88,79.84,242539,62.0908025472444,63.1486750890538,61.4829205642644,63.0302565209408,307222.512311473,0.0,1.0
2017-04-25,79.0,79.345,78.39,78.5,151726,62.3671125395081,62.6394752461679,61.8855436958486,61.9723839791314,192190.298892015,0.0,1.0
2017-04-26,78.87,79.59,78.44,78.94,228761,62.2644831138101,62.8328922407525,61.9250165518862,62.3197451122629,289770.012818082,0.0,1.0
2017-04-27,79.18,79.6,78.93,79.08,238362,62.5092148212437,62.84078681196,62.3118505410553,62.4302691091683,301931.534638088,0.0,1.0
2017-04-28,78.25,78.92,78.09,78.92,192552,61.7750196989431,62.3039559698478,61.6487065596226,62.3039559698478,243904.317205062,0.0,1.0
2017-05-01,78.81,78.87,78.08,78.34,141964,62.2171156865649,62.2644831138101,61.6408119884151,61.8460708398109,179824.839459987,0.0,1.0
2017-05-02,78.08,79.29,77.75,78.89,226024,61.6408119884151,62.5960551045265,61.3802911385665,62.2802722562252,286303.073413712,0.0,1.0
2017-05-03,77.45,78.2,76.81,78.2,146592,61.1434540023405,61.7355468429054,60.6382014450584,61.7355468429054,185687.095785681,0.0,1.0
2017-05-04,77.74,77.79,76.44,77.09,112913,61.3723965673589,61.4118694233966,60.3461023103797,60.8592494388693,143026.134075861,0.0,1.0
2017-05-05,78.46,78.54,77.94,78.08,202300,61.9408056943013,62.0039622639616,61.5302879915096,61.6408119884151,256252.042931697,0.0,1.0
2017-05-08,78.13,78.53,77.84,78.52,149800,61.6802848444527,61.996067692754,61.4513422794343,61.9881731215465,189750.647707208,0.0,1.0
2017-05-09,77.65,78.14,77.025,78.14,125938,61.3013454264912,61.6881794156602,60.8079347260204,61.6881794156602,159524.813557746,0.0,1.0
2017-05-10,78.18,78.57,77.51,77.51,110398,61.7197577004904,62.0276459775841,61.1908214295857,61.1908214295857,139840.400571298,0.0,1.0
2017-05-11,77.53,78.025,76.88,77.69,126703,61.2066105720008,61.5973918467736,60.6934634435111,61.3329237113213,160493.83388816,0.0,1.0
2017-05-12,77.58,77.82,76.97,77.69,98137,61.2460834280384,61.4355531370192,60.7645145843789,61.3329237113213,124309.474726584,0.0,1.0
2017-05-15,78.08,78.635,77.58,77.74,141316,61.6408119884151,62.0789606904331,61.2460834280384,61.3723965673589,179004.022238931,0.0,1.0
2017-05-16,78.75,78.84,77.7,78.16,170216,62.1697482593197,62.2407994001875,61.3408182825288,61.7039685580753,215611.456943459,0.0,1.0
2017-05-17,79.49,79.97,78.37,78.37,238979,62.7539465286772,63.1328859466387,61.8697545534335,61.8697545534335,302713.084368631,0.0,1.0
2017-05-18,79.65,79.87,78.63,79.41,155076,62.8802596679977,63.0539402345634,62.0750134048293,62.6907899590169,196433.721253959,0.0,1.0
2017-05-19,80.55,81.15,79.22,79.6,316876,63.5907710766756,64.0644453491276,62.5407931060738,62.84078681196,401384.687869622,0.0,1.0
2017-05-22,80.69,81.23,80.35,80.68,132652,63.7012950735811,64.1276019187878,63.432879652525,63.6934005023735,168029.391987027,0.0,1.0
2017-05-23,81.4,81.75,80.8,80.99,108477,64.2618096293159,64.5381196215795,63.7881353568639,63.9381322098071,137407.082852702,0.0,1.0
2017-05-24,81.2,82.22,80.98,81.6,264107,64.1039182051652,64.9091644683336,63.9302376385995,64.4197010534665,334542.552162935,0.0,1.0
2017-05-25,81.42,81.55,80.895,81.28,146425,64.277598771731,64.3802281974289,63.8631337833355,64.1670747748255,185475.558014205,0.0,1.0
2017-05-26,81.09,81.63,80.85,81.55,116098,64.0170779218824,64.4433847670891,63.8276082129016,64.3802281974289,147060.552052813,0.0,1.0
2017-05-30,80.87,82.285,80.63,81.0,108522,63.8433973553167,64.9604791811825,63.6539276463359,63.9460267810146,137464.084048609,0.0,1.0
2017-05-31,81.44,81.625,80.31,81.13,176957,64.293387914146,64.4394374814854,63.4013013676948,64.0486562067125,224150.236090283,0.0,1.0
2017-06-01,82.66,82.81,81.0,81.33,256912,65.256525601465,65.374944169578,63.9460267810146,64.2065476308632,325428.694284074,0.0,1.0
2017-06-02,83.8,84.22,82.8,83.35,370032,66.1565067191237,66.4880787098401,65.3670495983705,65.8012510147848,468717.033861106,0.0,1.0
2017-06-05,83.4,84.22,83.15,83.58,169720,65.8407238708224,66.4880787098401,65.6433595906341,65.982826152558,214983.177095243,0.0,1.0
2017-06-06,83.08,83.87,82.74,83.41,192129,65.5880975921814,66.2117687175765,65.3196821711253,65.84861844203,243368.505963539,0.0,1.0
2017-06-07,83.04,83.48,82.64,83.2,211662,65.5565193073513,65.9038804404827,65.2407364590499,65.6828324466718,268110.825066776,0.0,1.0
2017-06-08,83.52,83.65,82.12,82.82,168452,65.9354587253128,66.0380881510108,64.8302187562582,65.3828387407855,213377.010063916,0.0,1.0
2017-06-09,84.87,84.88,83.2,83.59,192096,67.0012258383297,67.0091204095373,65.6828324466718,65.9907207237655,243326.705086541,0.0,1.0
2017-06-12,85.94,86.41,84.615,84.9,249326,67.8459449575357,68.2169898042898,66.7999142725376,67.0249095519523,315819.559347446,0.0,1.0
2017-06-13,85.76,86.05,85.11,85.7,153544,67.7038426758001,67.9327852408186,67.1906955473105,67.6564752485549,194493.147206646,0.0,1.0
2017-06-14,85.71,87.4,85.02,85.86,128481,68.1538332346295,69.4976668382525,67.6051674438012,68.2731084065487,161577.214183819,0.62,1.0
2017-06-15,86.35,86.76,85.14,85.14,160058,68.6627406348181,68.9887594380639,67.7005875813365,67.7005875813365,201288.328607605,0.0,1.0
2017-06-16,86.02,86.2221,85.56,85.86,367733,68.4003352565958,68.5610386715616,68.0345580627103,68.2731084065487,462459.614288948,0.0,1.0
2017-06-19,86.0,86.27,85.72,86.15,123273,68.3844319003399,68.5991272097945,68.1617849127574,68.5037070722591,155027.653303461,0.0,1.0
2017-06-20,84.57,86.02,84.23,85.74,200554,67.2473419280436,68.4003352565958,66.9769848716934,68.1776882690133,252215.943317857,0.0,1.0
2017-06-21,84.51,85.295,84.12,84.77,150673,67.1996318592759,67.8238385923197,66.889516412286,67.4063754906025,189485.788503503,0.0,1.0
2017-06-22,84.5,84.72,83.95,84.66,152886,67.191680181148,67.3666170999628,66.7543378841109,67.3189070311951,192268.848839185,0.0,1.0
2017-06-23,84.95,85.63,84.69,84.69,374394,67.5495056969056,68.0902198096059,67.342762065579,67.342762065579,470836.462411848,0.0,1.0
2017-06-26,84.77,85.25,84.37,85.25,181126,67.4063754906025,67.788056040744,67.0883083654847,67.788056040744,227783.364826382,0.0,1.0
2017-06-27,83.67,85.08,83.62,84.51,150331,66.5316908965284,67.6528775125689,66.4919325058887,67.1996318592759,189055.69061159,0.0,1.0
2017-06-28,84.23,84.49,83.34,83.7,209368,66.9769848716934,67.18372850302,66.2692855183062,66.5555459309122,263300.396005929,0.0,1.0
2017-06-29,83.67,83.97,82.91,83.93,191118,66.5316908965284,66.7702412403668,65.9273633588045,66.738434527855,240349.265808821,0.0,1.0
2017-06-30,83.8,84.41,83.5,84.0,214635,66.6350627121917,67.1201150779964,66.3965123683533,66.7940962747506,269924.155060623,0.0,1.0
2017-07-03,84.33,84.63,83.44,84.16,144308,67.0565016529729,67.2950519968113,66.3488022995856,66.9213231247978,181481.188848456,0.0,1.0
2017-07-05,82.05,84.24,81.72,84.24,287144,65.2435190398011,66.9849365498214,64.9811136615788,66.9849365498214,361111.196127042,0.0,1.0
2017-07-06,80.65,82.16,80.5,81.59,335844,64.1302841018886,65.3309874992085,64.0110089299694,64.8777418459155,422356.129858504,0.0,1.0
2017-07-07,81.5,81.71,80.58,80.82,239871,64.806176742764,64.9731619834509,64.0746223549929,64.2654626300637,301660.852137568,0.0,1.0
2017-07-10,81.62,82.26,81.38,81.63,283784,64.9015968802994,65.410504280488,64.7107566052287,64.9095485584273,356885.672978424,0.0,1.0
2017-07-11,80.89,81.615,80.1,81.4,252358,64.3211243769593,64.8976210412354,63.6929418048515,64.7266599614846,317364.45557709,0.0,1.0
2017-07-12,82.17,82.44,81.48,81.48,206846,65.3389391773364,65.553634486791,64.7902733865081,64.7902733865081,260128.738452115,0.0,1.0
2017-07-13,81.72,82.31,80.81,82.19,195976,64.9811136615788,65.4502626711277,64.2575109519357,65.3548425335923,246458.668027865,0.0,1.0
2017-07-14,82.23,82.44,81.68,82.06,168425,65.3866492461041,65.553634486791,64.9493069490671,65.251470717929,211810.63580537,0.0,1.0
2017-07-17,83.76,83.79,82.17,82.26,173292,66.6032559996799,66.6271110340638,65.3389391773364,65.410504280488,217931.35638999,0.0,1.0
2017-07-18,84.13,84.91,83.47,83.56,231321,66.8974680904139,67.5176989843938,66.3726573339695,66.444222437121,290908.404839744,0.0,1.0
2017-07-19,85.02,85.125,84.15,84.34,202319,67.6051674438012,67.6886600641446,66.9133714466698,67.0644533311008,254435.600567057,0.0,1.0
2017-07-20,84.22,85.45,84.12,85.02,98279,66.9690331935655,67.9470896033029,66.889516412286,67.6051674438012,123595.294500911,0.0,1.0
2017-07-21,83.86,84.96,83.54,84.96,129231,66.6827727809594,67.5574573750335,66.4283190808651,67.5574573750335,162520.411315207,0.0,1.0
2017-07-24,84.38,84.54,83.82,83.85,128143,67.0962600436126,67.2234868936598,66.6509660684476,66.6748211028314,161152.146676607,0.0,1.0
2017-07-25,84.93,85.09,83.78,84.37,314374,67.5336023406497,67.6608291906968,66.6191593559358,67.0883083654847,395355.539977303,0.0,1.0
2017-07-26,86.67,86.925,83.2342,84.74,234952,68.9171943349124,69.119962127175,66.1851567637125,67.3825204562187,295474.736551837,0.0,1.0
2017-07-27,86.9,87.74,86.1,86.66,178499,69.1000829318551,69.7680238946026,68.4639486816194,68.9092426567844,224479.659674174,0.0,1.0
2017-07-28,86.42,87.18,86.12,86.88,198489,68.7184023817137,69.3227299194376,68.4798520378753,69.0841795755992,249619.007216102,0.0,1.0
2017-07-31,87.18,87.55,85.91,86.7,240711,69.3227299194376,69.6169420101717,68.3128667971884,68.9410493692962,302717.232924722,0.0,1.0
2017-08-01,87.62,88.125,86.81,87.57,156370,69.6726037570673,70.0741635025286,69.0285178287036,69.6328453664275,196650.313913526,0.0,1.0
2017-08-02,86.55,87.56,86.42,87.56,121801,68.821774197377,69.6248936882996,68.7184023817137,69.6248936882996,153176.47173359,0.0,1.0
2017-08-03,86.29,87.15,85.845,86.45,129820,68.6150305660504,69.2988748850538,68.2611808893568,68.7422574160975,163261.13546239,0.0,1.0
2017-08-04,85.95,86.96,85.89,86.37,119141,68.3446735097002,69.1477930006228,68.2969634409325,68.678643991074,149831.2659076,0.0,1.0
2017-08-07,84.82,86.05,84.44,86.05,167389,67.4461338812422,68.4241902909797,67.1439701123803,68.4241902909797,210507.766167879,0.0,1.0
2017-08-08,84.18,85.21,83.84,84.65,214099,66.9372264810537,67.7562493282322,66.6668694247035,67.3109553530672,269250.083510725,0.0,1.0
2017-08-09,84.16,84.22,83.53,84.22,294560,66.9213231247978,66.9690331935655,66.4203674027372,66.9690331935655,370437.529362207,0.0,1.0
2017-08-10,84.59,84.9,83.72,84.01,259691,67.2632452842995,67.5097473062658,66.5714492871681,66.8020479528786,326586.408329715,0.0,1.0
2017-08-11,84.27,84.5,83.39,83.99,235087,67.0087915842052,67.191680181148,66.3090439089459,66.7861445966227,295644.512035487,0.0,1.0
2017-08-14,86.2,86.23,84.69,84.69,345621,68.5434654628989,68.5673204972827,67.342762065579,67.342762065579,434651.647663278,0.0,1.0
2017-08-15,85.57,86.0,85.24,86.0,271696,68.0425097408382,68.3844319003399,67.780104362616,68.3844319003399,341683.850412799,0.0,1.0
2017-08-16,86.25,86.93,86.03,86.63,351068,68.5832238535386,69.123937966239,68.4082869347238,68.8853876224006,441501.774029506,0.0,1.0
2017-08-17,85.19,86.515,85.14,86.26,233852,67.7403459719763,68.7939433239292,67.7005875813365,68.5911755316666,294091.380759135,0.0,1.0
2017-08-18,85.24,85.61,84.01,84.63,212312,67.780104362616,68.07431645335,66.8020479528786,67.2950519968113,267002.759145671,0.0,1.0
2017-08-21,85.99,86.35,84.88,85.28,109724,68.376480222212,68.6627406348181,67.4938439500099,67.8119110751278,137988.482725892,0.0,1.0
2017-08-22,85.77,86.345,85.39,86.19,135155,68.2015433033972,68.6587647957541,67.8993795345352,68.5355137847709,169970.411056997,0.0,1.0
2017-08-23,86.69,86.77,85.45,85.68,105543,68.9330976911683,68.9967111161918,67.9470896033029,68.1299782002457,132730.473117448,0.0,1.0
2017-08-24,86.11,87.23,86.0,86.93,133856,68.4719003597474,69.3624883100774,68.3844319003399,69.123937966239,168336.793625433,0.0,1.0
2017-08-25,86.55,86.8899,85.93,86.4,73478,68.821774197377,69.0920517369459,68.3287701534443,68.7024990254578,92405.6517601719,0.0,1.0
2017-08-28,85.7,86.7,85.27,86.66,141342,68.1458815565015,68.9410493692962,67.8039593969998,68.9092426567844,177751.158592861,0.0,1.0
2017-08-29,86.14,86.55,85.5,85.5,179154,68.4957553941312,68.821774197377,67.9868479939426,67.9868479939426,225303.385168919,0.0,1.0
2017-08-30,86.63,86.93,85.71,86.07,126144,68.8853876224006,69.123937966239,68.1538332346295,68.4400936472356,158638.211922414,0.0,1.0
2017-08-31,88.86,88.99,86.56,86.76,247691,70.6586118449327,70.7619836605959,68.8297258755049,68.9887594380639,311495.254227506,0.0,1.0
2017-09-01,89.21,89.39,87.71,88.85,233105,70.9369205794108,71.0800507857138,69.7441688602188,70.6506601668047,293151.956416272,0.0,1.0
2017-09-05,89.0,90.24,88.78,89.6,241903,70.7699353387239,71.7559434265893,70.5949984199091,71.2470360264007,304216.287565541,0.0,1.0
2017-09-06,89.8,90.02,89.34,89.34,163647,71.4060695889596,71.5810065077744,71.0402923950741,71.0402923950741,205801.84128034,0.0,1.0
2017-09-07,90.39,90.75,89.7129,90.0,180462,71.8752185985085,72.1614790111145,71.3368104724652,71.5651031515185,226948.32096606,0.0,1.0
2017-09-08,90.3,90.87,89.36,90.24,187899,71.8036534953569,72.2568991486499,71.05619575133,71.7559434265893,236301.063720903,0.0,1.0
2017-09-11,91.16,91.51,90.63,90.63,170660,72.4874978143603,72.7658065488385,72.0660588735792,72.0660588735792,214621.363256906,0.0,1.0
2017-09-12,90.16,91.47,89.7,91.32,140980,71.6923300015657,72.7339998363267,71.3265528076802,72.6147246644075,177295.908777444,0.0,1.0
2017-09-13,89.5,90.65,89.18,90.32,148788,71.1675192451212,72.0819622298351,70.9130655450269,71.8195568516128,187115.219713281,0.0,1.0
2017-09-14,90.84,90.85,88.41,88.82,165398,72.7419515144546,72.7499592149736,70.7960802883414,71.1243960096198,206548.683492694,0.64,1.0
2017-09-15,90.71,91.09,89.59,91.09,294131,72.6378514077078,72.9421440274292,71.7409889495816,72.9421440274292,367310.190113482,0.0,1.0
2017-09-18,90.55,91.13,90.2703,90.82,319754,72.5097281994041,72.9741748295052,72.2857528158881,72.7259361134167,399308.140010901,0.0,1.0
2017-09-19,90.0,91.115,89.83,90.56,194177,72.0693046708599,72.9621632787267,71.9331737620372,72.5177358999231,242487.83972334,0.0,1.0
2017-09-20,89.9,90.57,89.505,90.3,160595,71.9892276656701,72.525743600442,71.6729234951702,72.3095356864295,200550.706934239,0.0,1.0
2017-09-21,90.29,90.49,89.79,89.95,132037,72.3015279859105,72.4616819962902,71.9011429599613,72.029266168265,164887.535050756,0.0,1.0
2017-09-22,89.2,91.08,89.14,90.33,154019,71.4286886293412,72.9341363269102,71.3806424262273,72.3335587879864,192338.611608733,0.0,1.0
2017-09-25,89.31,90.16,89.02,89.2,176780,71.51677333505,72.1974278791637,71.2845500199995,71.4286886293412,220762.501770508,0.0,1.0
2017-09-26,88.21,89.56,88.14,89.51,124700,70.6359262779617,71.7169658480246,70.5798723743288,71.6769273454297,155725.10448457,0.0,1.0
2017-09-27,87.95,88.33,86.42,88.17,221411,70.4277260644681,70.7320186841895,69.2025478850635,70.6038954758858,276497.603119753,0.0,1.0
2017-09-28,88.36,88.55,87.44,87.89,172525,70.7560417857465,70.9081880956072,70.0193333379999,70.3796798613542,215448.866489178,0.0,1.0
2017-09-29,88.12,88.5845,87.42,88.39,231208,70.5638569732909,70.9358146623977,70.0033179369619,70.7800648873034,288732.076645297,0.0,1.0
2017-10-02,88.79,89.25,87.67,88.23,239766,71.1003729080628,71.4687271319361,70.2035104499366,70.6519416789997,299419.289509603,0.0,1.0
2017-10-03,88.69,89.21,87.76,88.89,252350,71.020295902873,71.4366963298602,70.2755797546074,71.1804499132527,315134.162924469,0.0,1.0
2017-10-04,88.63,88.85,88.115,88.7,148491,70.9722496997591,71.1484191111767,70.5598531230314,71.0283036033919,185435.256535833,0.0,1.0
2017-10-05,89.28,89.63,88.44,88.76,145732,71.4927502334931,71.7730197516575,70.8201033898983,71.0763498065059,181989.822989137,0.0,1.0
2017-10-06,89.51,89.51,87.91,88.88,136431,71.6769273454297,71.6769273454297,70.3956952623922,71.1724422127337,170374.753247269,0.0,1.0
2017-10-09,89.94,90.08,89.32,89.32,78776,72.021258467746,72.1333662750118,71.524781035569,71.524781035569,98375.3073847355,0.0,1.0
2017-10-10,90.28,90.89,89.95,90.17,144409,72.2935202853915,72.7819900170495,72.029266168265,72.2054355796827,180337.663300019,0.0,1.0
2017-10-11,90.59,90.88,90.27,90.34,123346,72.54175900148,72.7739823165305,72.2855125848725,72.3415664885054,154034.232058972,0.0,1.0
2017-10-12,91.78,91.89,90.65,90.65,178684,73.4946753632392,73.582760068948,72.5898052045939,72.5898052045939,223140.213069134,0.0,1.0
2017-10-13,92.23,92.36,91.44,92.01,234845,73.8550218865935,73.9591219933403,73.2224135455937,73.6788524751758,293273.954792934,0.0,1.0
2017-10-16,91.76,92.35,91.09,92.21,207267,73.4786599622012,73.9511142928213,72.9421440274292,73.8390064855555,258834.604901391,0.0,1.0
2017-10-17,91.36,92.48,90.67,91.54,112173,73.1583519414418,74.0552143995681,72.6058206056319,73.3024905507835,140081.412552909,0.0,1.0
2017-10-18,91.66,92.09,90.94,91.21,173761,73.3985829570113,73.7429140793277,72.8220285196445,73.038236433657,216992.380756563,0.0,1.0
2017-10-19,91.54,91.93,90.895,91.79,338717,73.3024905507835,73.6147908710239,72.785993867309,73.5026830637581,422989.095554934,0.0,1.0
2017-10-20,90.9,93.6101,90.65,93.61,444541,72.7899977175685,74.9601646352185,72.5898052045939,74.9600845582133,555141.889917205,0.0,1.0
2017-10-23,89.56,90.46,88.945,90.0,270631,71.7169658480246,72.4376588947332,71.2244922661071,72.0693046708599,337963.438265948,0.0,1.0
2017-10-24,88.89,89.76,88.69,89.49,153813,71.1804499132527,71.8771198584043,71.020295902873,71.6609119443917,192081.359230836,0.0,1.0
2017-10-25,88.65,89.34,88.2925,88.56,178966,70.988265100797,71.540796436607,70.7019898072433,70.9161957961262,223492.374091304,0.0,1.0
2017-10-26,88.94,89.03,87.86,89.0,128388,71.2204884158476,71.2925577205184,70.3556567597973,71.2685346189615,160330.671327707,0.0,1.0
2017-10-27,90.81,90.84,88.53,89.02,154568,72.7179284128977,72.7419515144546,70.8921726945692,71.2845500199995,193024.20168381,0.0,1.0
2017-10-30,89.81,91.04,89.31,91.04,151590,71.9171583609992,72.9021055248343,71.51677333505,72.9021055248343,189305.281385854,0.0,1.0
2017-10-31,90.59,91.04,89.551,90.11,167585,72.54175900148,72.9021055248343,71.7097589175575,72.1573893765688,209279.804611441,0.0,1.0
2017-11-01,90.75,91.69,90.69,90.99,151254,72.6698822097838,73.4226060585683,72.6218360066699,72.8620670222394,188885.685274332,0.0,1.0
2017-11-02,90.95,91.32,90.36,90.93,250948,72.8300362201634,73.1263211393659,72.3575818895434,72.8140208191255,313383.348197225,0.0,1.0
2017-11-03,91.92,92.48,90.39,90.97,146669,73.6067831705049,74.0552143995681,72.3816049911003,72.8460516212014,183159.946669186,0.0,1.0
2017-11-06,92.1,92.66,91.56,91.93,183322,73.7509217798466,74.1993530089098,73.3185059518215,73.6147908710239,228932.137965681,0.0,1.0
2017-11-07,92.21,92.88,91.931,92.11,92000,73.8390064855555,74.3755224203274,73.6155916410758,73.7589294803657,114889.411488216,0.0,1.0
2017-11-08,92.74,93.025,91.87,91.9,118083,74.2634146130617,74.4916340778527,73.56674466791,73.590767769467,147461.808443076,0.0,1.0
2017-11-09,92.27,93.29,92.14,92.24,214140,73.8870526886694,74.7038381416058,73.7829525819226,73.8630295871124,267417.593218331,0.0,1.0
2017-11-10,91.49,92.75,91.45,91.77,157025,73.2624520481886,74.2714223135806,73.2304212461127,73.4866676627202,196092.498249316,0.0,1.0
2017-11-13,92.91,93.2,91.67,91.67,207309,74.3995455218844,74.631768836935,73.4065906575303,73.4065906575303,258887.054415331,0.0,1.0
2017-11-14,92.67,93.25,92.55,92.55,149082,74.2073607094288,74.6718073395299,74.111268303201,74.111268303201,186173.296124849,0.0,1.0
2017-11-15,91.17,92.58,91.09,92.58,119745,73.0062056315811,74.1352914047579,72.9421440274292,74.1352914047579,149537.310637569,0.0,1.0
2017-11-16,93.27,93.38,90.67,91.37,139036,74.6878227405678,74.7759074462767,72.6058206056319,73.1663596419608,173627.871909517,0.0,1.0
2017-11-17,92.65,93.26,92.31,92.84,187878,74.1913453083908,74.6798150400489,73.9190834907453,74.3434916182515,234621.66143025,0.0,1.0
2017-11-20,92.74,93.16,92.34,92.83,130854,74.2634146130617,74.599738034859,73.9431065923023,74.3354839177325,163410.207074771,0.0,1.0
2017-11-21,94.97,95.03,93.02,93.02,205454,76.0491318287952,76.0971780319091,74.4876302275932,74.4876302275932,256570.534216303,0.0,1.0
2017-11-22,94.38,94.76,94.09,94.67,157972,75.5766774981751,75.8809701178965,75.3444541831246,75.8089008132257,197275.109908874,0.0,1.0
2017-11-24,94.11,94.87,93.92,94.42,68415,75.3604695841625,75.9690548236053,75.2083232743018,75.6087083002511,85436.5118148507,0.0,1.0
2017-11-27,94.28,94.78,93.9,94.12,143525,75.4966004929853,75.8969855189345,75.1923078732639,75.3684772846815,179233.725911371,0.0,1.0
2017-11-28,94.16,94.69,93.81,94.49,275992,75.4005080867575,75.8249162142636,75.120238568593,75.6647622038839,344658.244081039,0.0,1.0
2017-11-29,93.57,94.03,93.12,94.0,127286,74.9280537561374,75.2964079800107,74.5677072327831,75.2723848784537,158954.49598575,0.0,1.0
2017-11-30,94.08,94.29,93.31,93.76,202210,75.3364464826056,75.5046081935043,74.7198535426438,75.0802000659981,252519.433663392,0.0,1.0
2017-12-01,93.88,94.5,92.21,94.0,174260,75.1762924722259,75.6727699044029,73.8390064855555,75.2723848784537,217615.530934092,0.0,1.0
2017-12-04,92.43,94.74,92.33,94.28,171708,74.0151758969731,75.8649547168585,73.9350988917833,75.4966004929853,214428.598563245,0.0,1.0
2017-12-05,90.92,92.96,90.86,92.33,204680,72.8060131186065,74.4395840244793,72.7579669154926,73.9350988917833,255603.96460226,0.0,1.0
2017-12-06,90.28,91.46,89.92,90.88,177404,72.2935202853915,73.2384289466317,72.0052430667081,72.7739823165305,221541.751691906,0.0,1.0
2017-12-07,90.98,91.31,89.6343,90.31,174631,72.8540593217204,73.1183134388469,71.7764630628807,72.3175433869484,218078.834973897,0.0,1.0
2017-12-08,91.33,91.94,91.07,91.32,123223,73.1343288398849,73.6227985715429,72.9261286263913,73.1263211393659,153880.629911004,0.0,1.0
2017-12-11,90.69,91.41,90.43,91.31,163687,72.6218360066699,73.1983904440367,72.4136357931763,73.1183134388469,204411.990198604,0.0,1.0
2017-12-12,90.75,91.34,90.29,90.79,168913,72.6698822097838,73.1423365404038,72.3015279859105,72.7019130118597,210938.208290315,0.0,1.0
2017-12-13,91.0,91.33,90.6,90.94,212963,72.8700747227584,73.1343288398849,72.549766701999,72.8220285196445,265947.758030053,0.0,1.0
2017-12-14,90.12,90.82,89.82,90.59,180662,72.6778899103028,73.2424096943375,72.4359528600021,73.0569246224404,224019.429569212,0.64,1.0
2017-12-15,90.42,90.67,89.75,90.23,445854,72.9198269606034,73.1214411691872,72.3795008815987,72.7666001620796,552855.380495906,0.0,1.0
2017-12-18,91.23,92.0,90.06,90.5,168716,73.573056996415,74.1940287588532,72.6295025002426,72.9843435073502,209206.485476742,0.0,1.0
2017-12-19,88.0,91.3,87.91,91.13,187318,70.9682014215118,73.6295089748185,70.8956203064216,73.4924113129815,232272.816132035,0.0,1.0
2017-12-20,87.13,88.73,87.03,88.0,177380,70.26658397564,71.5569149105766,70.1859382922065,70.9682014215118,219949.775918493,0.0,1.0
2017-12-21,86.5,87.56,86.41,87.46,108579,69.7585161700087,70.6133604144042,69.6859350549186,70.5327147309707,134637.08828196,0.0,1.0
2017-12-22,87.98,88.28,86.59,86.68,155003,70.9520722848251,71.1940093351257,69.8310972850989,69.9036784001891,192202.475570494,0.0,1.0
2017-12-26,88.01,88.33,87.86,87.86,80612,70.9762659898551,71.2343321768425,70.8552974647048,70.8552974647048,99958.2328128401,0.0,1.0
2017-12-27,88.26,88.82,87.77,88.23,94467,71.177880198439,71.6294960256668,70.7827163496146,71.1536864934089,117138.321579052,0.0,1.0
2017-12-28,88.84,89.05,87.94,88.41,133635,71.6456251623535,71.8149810975639,70.9198140114517,71.2988487235893,165706.327121817,0.0,1.0
2017-12-29,88.38,89.1,88.36,88.84,167579,71.2746550185592,71.8553039392807,71.2585258818725,71.6456251623535,207796.614605058,0.0,1.0
2018-01-02,87.68,88.89,87.48,88.57,142600,70.7101352345245,71.6859480040703,70.5488438676574,71.4278818170829,176822.855147013,0.0,1.0
2018-01-03,87.3,88.21,86.93,87.71,114859,70.403681637477,71.1375573567222,70.105292608773,70.7343289395545,142424.237863469,0.0,1.0
2018-01-04,85.84,87.31,85.82,87.27,233659,69.2262546593474,70.4117462058204,69.2101255226607,70.379487932447,289735.284086927,0.0,1.0
2018-01-05,86.36,86.82,85.66,86.1,150682,69.6456122132018,70.0165823569961,69.081092429167,69.4359334362746,186844.470261306,0.0,1.0
2018-01-08,86.2,86.59,85.97,86.31,180038,69.5165791197081,69.8310972850989,69.331094047811,69.605289371485,223245.674578947,0.0,1.0
2018-01-09,85.22,86.69,85.15,86.33,193875,68.7262514220595,69.9117429685325,68.669799443656,69.6214185081717,240403.443489671,0.0,1.0
2018-01-10,83.3,84.7,83.13,84.7,230241,67.1778543001356,68.3068938682051,67.0407566382986,68.3068938682051,285496.991528074,0.0,1.0
2018-01-11,83.4,84.08,83.06,83.39,164614,67.2584999835691,67.8068906309172,66.9843046598951,67.2504354152258,204120.038409329,0.0,1.0
2018-01-12,83.85,83.99,82.75,83.24,203028,67.62140555902,67.734309515827,66.7343030412511,67.1294668900755,251753.090005524,0.0,1.0
2018-01-16,84.53,85.46,84.18,84.42,201950,68.1697962063681,68.9198010623,67.8875363143507,68.0810859545912,250416.378660163,0.0,1.0
2018-01-17,85.35,85.55,84.44,84.96,188929,68.8310908105231,68.9923821773901,68.0972150912779,68.5165726451323,234270.443198247,0.0,1.0
2018-01-18,83.45,85.22,83.36,85.22,189032,67.2988228252859,68.7262514220595,67.2262417101957,68.7262514220595,234398.162371319,0.0,1.0
2018-01-19,84.88,84.88,83.11,83.26,173145,68.4520560983855,68.4520560983855,67.0246275016119,67.1455960267622,214698.40991886,0.0,1.0
2018-01-22,86.86,87.14,85.17,86.55,227742,70.0488406303695,70.2746485439834,68.6859285803427,69.7988390117255,282398.251591101,0.0,1.0
2018-01-23,87.12,87.43,86.58,86.99,169016,70.2585194072967,70.5085210259406,69.8230327167556,70.1536800188331,209578.483068215,0.0,1.0
2018-01-24,86.57,87.17,86.4,87.1,146184,69.8149681484122,70.2988422490134,69.6778704865752,70.24239027061,181266.986373148,0.0,1.0
2018-01-25,86.58,87.2,85.93,86.56,182293,69.8230327167556,70.3230359540435,69.2988357744376,69.8069035800689,226041.856474855,0.0,1.0
2018-01-26,85.85,87.2,85.68,86.94,170438,69.2343192276907,70.3230359540435,69.0972215658538,70.1133571771163,211341.751651799,0.0,1.0
2018-01-29,84.64,85.53,84.62,85.53,132996,68.258506458145,68.9762530407034,68.2423773214583,68.9762530407034,164913.972251978,0.0,1.0
2018-01-30,84.36,84.8,83.31,83.97,150918,68.0326985445311,68.3875395516386,67.1859188684789,67.7181803791403,187137.108366598,0.0,1.0
2018-01-31,86.81,86.83,84.69,84.88,264707,70.0085177886527,70.0246469253394,68.2988292998617,68.4520560983855,328234.554820479,0.0,1.0
2018-02-01,85.89,88.33,84.73,87.42,268407,69.2665775010642,71.2343321768425,68.3310875732352,70.5004564575973,332822.525115317,0.0,1.0
2018-02-02,85.38,86.24,84.62,85.38,444488,68.8552845155531,69.5488373930815,68.2423773214583,68.8552845155531,551161.551462731,0.0,1.0
2018-02-05,81.65,85.62,81.14,85.06,491695,65.8472005234822,69.0488341557936,65.4359075379712,68.5972183285658,609697.85246501,0.0,1.0
2018-02-06,80.81,82.12,79.2,80.31,390610,65.1697767826405,66.2262352356199,63.8713812793606,64.7665483654729,484353.264018055,0.0,1.0
2018-02-07,80.76,81.95,80.06,80.62,274061,65.1294539409238,66.0891375737828,64.564934156889,65.0165499841168,339833.439722619,0.0,1.0
2018-02-08,78.17,81.25,78.12,80.46,299752,63.0407307399952,65.5246177897481,63.0004078982784,64.8875168906232,371690.073464427,0.0,1.0
2018-02-09,80.3,81.01,78.11,78.74,366523,64.7584837971295,65.3310681495076,62.9923433299351,63.5004111355663,454485.577398657,0.0,1.0
2018-02-12,80.06,80.85,77.74,80.78,423558,64.564934156889,65.2020350560139,62.693954301231,65.1455830776105,525208.519497605,0.0,1.0
2018-02-13,80.61,81.02,79.79,80.18,300834,65.0084854157735,65.339132717851,64.3471908116185,64.6617089770093,373031.744777674,0.0,1.0
2018-02-14,80.39,80.57,78.9,79.77,481309,64.8310649122197,64.9762271424,63.62944422906,64.3310616749318,596819.295848201,0.0,1.0
2018-02-15,81.9,81.98,80.44,80.93,226053,66.0488147320661,66.1133312788129,64.8713877539364,65.2665516027608,280303.905151106,0.0,1.0
2018-02-16,82.11,82.72,81.57,81.7,197969,66.2181706672765,66.7101093362211,65.7826839767354,65.887523365199,245479.970621311,0.0,1.0
2018-02-20,81.05,82.39,80.88,81.21,231637,65.363326422881,66.4439785808904,65.226228761044,65.4923595163747,287228.020320397,0.0,1.0
2018-02-21,79.97,81.49,79.85,81.08,284127,64.4923530417988,65.7181674299886,64.3955782216786,65.3875201279111,352315.198908522,0.0,1.0
2018-02-22,81.11,81.385,79.985,80.38,191120,65.4117138329411,65.6334894623834,64.5044498943139,64.8230003438763,236987.265607974,0.0,1.0
2018-02-23,82.07,82.19,81.05,81.58,193389,66.1859123939031,66.2826872140233,65.363326422881,65.7907485450788,239800.807391484,0.0,1.0
2018-02-26,82.0,82.28,81.33,82.28,179725,66.1294604154996,66.3552683291135,65.5891343364949,66.3552683291135,222857.557091843,0.0,1.0
2018-02-27,80.38,82.26,80.06,82.22,179563,64.8230003438763,66.3391391924268,64.564934156889,66.3068809190534,222656.678392448,0.0,1.0
2018-02-28,81.03,82.0,80.54,80.88,245612,65.3471972861943,66.1294604154996,64.95203343737,65.226228761044,304556.908123198,0.0,1.0
2018-03-01,80.93,82.03,80.49,81.0,186611,65.2665516027608,66.1536541205297,64.9117105956532,65.3230035811643,231396.141808129,0.0,1.0
2018-03-02,80.64,80.93,80.03,80.44,208514,65.0326791208035,65.2665516027608,64.540740451859,64.8713877539364,258555.6859616,0.0,1.0
2018-03-05,81.76,82.4,80.38,80.38,178560,65.9359107752591,66.4520431492338,64.8230003438763,64.8230003438763,221412.966444955,0.0,1.0
2018-03-06,82.03,82.29,81.08,82.0,274893,66.1536541205297,66.3633328974569,65.3875201279111,66.1294604154996,340865.113042972,0.0,1.0
2018-03-07,82.81,82.87,81.62,81.83,295828,66.7826904513113,66.8310778613714,65.8230068184522,65.9923627536626,366824.344967955,0.0,1.0
2018-03-08,82.96,83.23,82.48,82.92,114204,66.9036589764616,67.1214023217321,66.5165596959806,66.8714007030882,141612.043122086,0.0,1.0
2018-03-09,84.16,84.16,82.36,83.2,170855,67.871407177664,67.871407177664,66.4197848758603,67.097208616702,211858.828303947,0.0,1.0
2018-03-12,84.38,84.64,83.93,84.06,162493,68.0488276812178,68.258506458145,67.6859221057669,67.7907614942305,201490.015437612,0.0,1.0
2018-03-13,84.06,85.06,83.91,84.86,182151,67.7907614942305,68.5972183285658,67.6697929690801,68.4359269616988,225865.777614891,0.0,1.0
2018-03-14,84.06,84.74,83.67,84.19,154593,67.7907614942305,68.3391521415785,67.4762433288397,67.8956008826941,191694.078862147,0.0,1.0
2018-03-15,83.85,84.41,83.23,84.06,129555,67.62140555902,68.0730213862478,67.1214023217321,67.7907614942305,160647.159877779,0.0,1.0
2018-03-16,84.01,84.36,83.47,83.78,440701,67.7504386525137,68.0326985445311,67.3149519619726,67.5649535806166,546465.701866365,0.0,1.0
2018-03-19,83.78,84.1,83.14,83.91,187387,67.5649535806166,67.8230197676039,67.0488212066419,67.6697929690801,232358.375578073,0.0,1.0
2018-03-20,83.12,84.13,82.8,83.26,179765,67.5488244439298,68.3696174262249,67.2887712218165,67.6625977286044,221203.950224226,0.64,1.0
2018-03-21,82.35,82.93,81.79,82.93,164014,66.9230713782197,67.3944178433001,66.4679782395214,67.3944178433001,201822.07154939,0.0,1.0
2018-03-22,81.54,83.31,81.47,81.87,237471,66.2648116597454,67.7032310445596,66.2079250174081,66.5329915450498,292212.18403859,0.0,1.0
2018-03-23,79.79,81.59,79.63,81.59,189076,64.8426456013133,66.3054449757006,64.7126189902567,66.3054449757006,232661.297207997,0.0,1.0
2018-03-26,81.1,81.3,80.11,80.68,117677,65.9072384793396,66.0697717431604,65.1026988234266,65.5659186253159,144803.589411377,0.0,1.0
2018-03-27,82.11,83.37,81.1,81.38,162012,66.7280314616347,67.7519910237059,65.9072384793396,66.1347850486888,199358.575828038,0.0,1.0
2018-03-28,83.09,83.45,81.9,82.45,144579,67.5244444543567,67.8170043292342,66.5573715346229,67.0043380101301,177906.966981717,0.0,1.0
2018-03-29,82.66,83.66,82.45,83.4,227837,67.174997937142,67.987664256246,67.0043380101301,67.776371013279,280357.379952921,0.0,1.0
2018-04-02,80.99,82.84,80.14,82.57,298919,65.8178451842382,67.3212778745807,65.1270788129997,67.1018579684226,367825.013751705,0.0,1.0
2018-04-03,81.86,82.38,80.51,81.22,221053,66.5248648818587,66.9474513677928,65.4277653510682,66.0047584376321,272009.550295751,0.0,1.0
2018-04-04,82.01,82.26,80.46,81.17,217378,66.6467648297243,66.8499314095004,65.387132035113,65.9641251216769,267487.399059003,0.0,1.0
2018-04-05,82.21,82.33,81.29,82.23,106354,66.8092980935451,66.9068180518376,66.0616450799694,66.8255514199272,130870.441532819,0.0,1.0
2018-04-06,81.52,82.94,81.22,81.92,109056,66.2485583333633,67.4025445064911,66.0047584376321,66.573624861005,134195.299394505,0.0,1.0
2018-04-09,81.43,82.03,81.3,81.82,154856,66.175418364644,66.6630181561064,66.0697717431604,66.4923582290946,190552.993719148,0.0,1.0
2018-04-10,81.97,82.3,81.29,81.95,153001,66.6142581769602,66.8824380622645,66.0616450799694,66.5980048505781,188270.384047266,0.0,1.0
2018-04-11,82.19,82.63,81.68,81.68,134911,66.7930447671631,67.1506179475688,66.37858494442,66.37858494442,166010.325306375,0.0,1.0
2018-04-12,81.14,82.41,81.08,82.36,180549,65.9397451321038,66.971831357366,65.8909851529576,66.9311980414108,222168.675821398,0.0,1.0
2018-04-13,81.91,82.02,80.77,81.18,133438,66.5654981978139,66.6548914929154,65.6390585940353,65.972251784868,164197.773259646,0.0,1.0
2018-04-16,82.85,83.26,81.88,82.11,169355,67.3294045377718,67.6625977286044,66.5411182082408,66.7280314616347,208394.264680131,0.0,1.0
2018-04-17,84.72,85.22,82.86,83.07,241504,68.8490905544963,69.2554237140484,67.3375312009628,67.5081911279746,297174.860484251,0.0,1.0
2018-04-18,85.04,85.64,84.44,84.76,238999,69.1091437766097,69.5967435680721,68.6215439851472,68.8815972072605,294092.414539202,0.0,1.0
2018-04-19,84.32,85.11,83.84,84.71,356742,68.5240240268547,69.1660304189469,68.1339441936848,68.8409638913053,438977.218095239,0.0,1.0
2018-04-20,84.64,85.97,84.33,84.38,350136,68.784077248968,69.8649234533764,68.5321506900458,68.572784006001,430848.420525182,0.0,1.0
2018-04-23,85.15,85.57,84.31,84.87,250449,69.1985370717111,69.5398569257348,68.5158973636637,68.970990502362,308181.838120363,0.0,1.0
2018-04-24,85.65,85.98,84.93,85.44,337473,69.6048702312631,69.8730501165675,69.0197504815082,69.4342103042513,415266.379406559,0.0,1.0
2018-04-25,85.84,86.0,84.72,85.35,196112,69.7592768318929,69.8893034429496,68.8490905544963,69.3610703355319,241319.217235687,0.0,1.0
2018-04-26,87.61,88.13,85.95,86.17,379031,71.1976962167071,71.6202827026412,69.8486701269943,70.0274567171972,466404.219160784,0.0,1.0
2018-04-27,88.55,89.32,87.59,87.87,263523,71.9616025566649,72.587355622375,71.181442890325,71.4089894596742,324269.621867096,0.0,1.0
2018-04-30,89.78,91.28,89.02,89.02,435082,72.9611821291629,74.180181607819,72.3435557266438,72.3435557266438,535375.946771933,0.0,1.0
2018-05-01,89.76,90.05,89.11,89.72,289676,72.9449288027808,73.180602035321,72.4166956953632,72.9124221500167,356451.34194728,0.0,1.0
2018-05-02,89.88,90.49,88.63,89.5,296933,73.0424487610733,73.5381752157268,72.0266158621932,72.7336355598138,365381.206307846,0.0,1.0
2018-05-03,90.1,90.53,89.53,89.7,241518,73.2212353512762,73.570681868491,72.7580155493869,72.8961688236346,297192.087727057,0.0,1.0
2018-05-04,90.53,90.9,89.94,90.1,279585,73.570681868491,73.8713684065595,73.0912087402196,73.2212353512762,344034.191435708,0.0,1.0
2018-05-07,92.84,93.0,90.8,91.11,311024,75.4479410656214,75.577967676678,73.7901017746491,74.0420283335713,382720.426192749,0.0,1.0
2018-05-08,92.75,93.24,92.0,92.0,411764,75.374801096902,75.773007593263,74.7653013575739,74.7653013575739,506682.743360098,0.0,1.0
2018-05-09,92.52,92.91,92.12,92.46,248328,75.1878878435081,75.5048277079586,74.8628213158664,75.1391278643618,305571.910835154,0.0,1.0
2018-05-10,93.17,93.24,92.65,93.02,181288,75.7161209509257,75.773007593263,75.2935344649916,75.5942210030601,223078.028138121,0.0,1.0
2018-05-11,92.61,93.4,92.48,93.31,108363,75.2610278122274,75.9030342043196,75.1553811907439,75.8298942356003,133342.550875575,0.0,1.0
2018-05-14,91.76,92.94,91.38,92.68,120161,74.570261440989,75.5292076975318,74.2614482397294,75.3179144545647,147860.194492216,0.0,1.0
2018-05-15,90.53,91.4,90.45,90.8,280121,73.570681868491,74.2777015661115,73.5056685629626,73.7901017746491,344693.748731734,0.0,1.0
2018-05-16,89.58,90.81,89.43,90.81,272675,72.7986488653421,73.7982284378401,72.6767489174765,73.7982284378401,335531.316593278,0.0,1.0
2018-05-17,88.83,90.08,88.48,89.63,238777,72.1891491260141,73.2049820248941,71.9047159143276,72.8392821812973,293819.239688982,0.0,1.0
2018-05-18,89.54,89.86,88.5,89.19,350836,72.7661422125779,73.0261954346912,71.9209692407097,72.4817090008915,431709.782665515,0.0,1.0
2018-05-21,90.43,90.77,89.39,89.88,179807,73.4894152365806,73.7657217850759,72.6442422647123,73.0424487610733,221255.631952645,0.0,1.0
2018-05-22,89.98,90.77,89.77,90.34,183857,73.1237153929837,73.7657217850759,72.9530554659719,73.4162752678612,226239.227193143,0.0,1.0
2018-05-23,91.25,92.07,90.05,90.05,145471,74.1558016182459,74.8221879999112,73.180602035321,73.180602035321,179004.588451969,0.0,1.0
2018-05-24,91.32,91.6,90.7,91.17,334194,74.2126882605832,74.4402348299323,73.7088351427387,74.0907883127176,411231.51303777,0.0,1.0
2018-05-25,91.41,91.92,91.28,91.5,158469,74.2858282293025,74.7002880520456,74.180181607819,74.3589681980219,194998.85288061,0.0,1.0
2018-05-29,92.31,92.66,91.0,91.07,253725,75.0172279164962,75.3016611281826,73.9526350384699,74.0095216808072,312213.012937121,0.0,1.0
2018-05-30,93.63,93.99,92.32,92.33,164301,76.0899474577136,76.382507332591,75.0253545796872,75.0334812428783,202175.230026926,0.0,1.0
2018-05-31,93.23,94.12,92.56,93.63,175652,75.7648809300719,76.4881539540746,75.2203944962722,76.0899474577136,216142.832391098,0.0,1.0
2018-06-01,95.19,95.44,93.29,94.61,281570,77.3577069155159,77.5608734952919,75.8136409092182,76.8863604504355,346476.768362224,0.0,1.0
2018-06-04,95.95,95.97,94.53,95.43,228439,77.975333318035,77.9915866444171,76.8213471449072,77.5527468321009,281098.151393607,0.0,1.0
2018-06-05,95.05,96.3,94.88,96.01,233287,77.2439336308413,78.2597665297214,77.1057803565936,78.0240932971812,287063.699474085,0.0,1.0
2018-06-06,95.05,95.61,94.32,94.97,140666,77.2439336308413,77.6990267695396,76.6506872178954,77.178920325313,173091.952617255,0.0,1.0
2018-06-07,94.69,95.17,94.17,94.95,198634,76.9513737559639,77.3414535891338,76.5287872700298,77.1626669989309,244422.581975572,0.0,1.0
2018-06-08,95.03,95.31,94.61,94.65,173626,77.2276803044593,77.4552268738084,76.8863604504355,76.9188671031997,213649.804253505,0.0,1.0
2018-06-11,94.95,95.36,94.59,95.06,152850,77.1626669989309,77.4958601897636,76.8701071240535,77.2520602940324,188084.575928423,0.0,1.0
2018-06-12,94.98,95.72,94.54,94.88,142326,77.1870469885041,77.7884200646411,76.8294738080983,77.1057803565936,175134.611407188,0.0,1.0
2018-06-13,93.28,95.4,93.21,95.07,197381,75.8055142460271,77.5283668425278,75.7486276036899,77.2601869572234,242880.743744377,0.0,1.0
2018-06-14,94.41,94.55,93.54,93.63,133966,76.7238271866147,76.8376004712893,76.0168074889942,76.0899474577136,164847.486416925,0.0,1.0
2018-06-15,94.7,95.59,94.5,94.63,348488,76.9595004191549,77.6827734431575,76.7969671553341,76.9026137768176,428820.52794337,0.0,1.0
2018-06-18,95.05,95.21,94.07,94.29,166689,77.2439336308413,77.373960241898,76.4475206381193,76.6263072283222,205113.705442806,0.0,1.0
2018-06-19,93.79,94.61,93.63,94.3,189017,76.7400805129968,77.4110141521978,76.6091666321771,77.1573685081096,231012.325130381,0.64,1.0
2018-06-20,93.97,94.56,93.44,93.92,191851,76.887358628919,77.3701035644416,76.4537063987037,76.8464480411628,234475.97617457,0.0,1.0
2018-06-21,93.84,94.26,93.37,94.26,150554,76.780991100753,77.1246400379047,76.3964315758451,77.1246400379047,184003.711823166,0.0,1.0
2018-06-22,94.76,95.06,93.64,93.96,348190,77.5337459154662,77.7792094420032,76.6173487497284,76.8791765113677,425549.984853993,0.0,1.0
2018-06-25,94.84,95.11,93.86,94.76,197919,77.5992028558761,77.8201200297593,76.7973553358554,77.5337459154662,241892.149264245,0.0,1.0
2018-06-26,95.17,95.62,94.56,94.87,238514,77.8692127350667,78.2374080248721,77.3701035644416,77.6237492085298,291506.445008373,0.0,1.0
2018-06-27,94.69,95.96,94.64,95.41,130683,77.4764710926076,78.515600021614,77.4355605048515,78.0655835562963,159717.822656235,0.0,1.0
2018-06-28,95.33,95.56,94.21,94.81,190967,78.0001266158864,78.1883153195647,77.0837294501485,77.5746565032224,233395.571261703,0.0,1.0
2018-06-29,95.56,96.26,94.41,95.32,229935,78.1883153195647,78.7610635481509,77.2473718011731,77.9919444983352,281021.384208056,0.0,1.0
2018-07-02,95.3,95.79,93.93,95.33,256678,77.9755802632327,78.3765040232431,76.8546301587141,78.0001266158864,313706.077177269,0.0,1.0
2018-07-03,96.29,97.34,95.3,95.33,158096,78.7856099008046,79.6447322436839,77.9755802632327,78.0001266158864,193221.37455262,0.0,1.0
2018-07-05,97.61,97.61,96.23,96.23,371553,79.8656494175671,79.8656494175671,78.7365171954972,78.7365171954972,454103.717862247,0.0,1.0
2018-07-06,97.84,98.17,97.39,97.78,143792,80.0538381212454,80.3238480004361,79.68564283144,80.004745415938,175739.34754624,0.0,1.0
2018-07-09,96.94,97.99,96.38,97.93,191096,79.3174475416346,80.1765698845139,78.8592489587657,80.1274771792065,233553.232159622,0.0,1.0
2018-07-10,96.32,97.36,96.03,97.05,229178,78.8101562534583,79.6610964787863,78.5728748444726,79.4074508346982,280096.195838101,0.0,1.0
2018-07-11,96.45,97.09,95.54,95.54,116515,78.9165237816243,79.4401793049031,78.1719510844623,78.1719510844623,142402.011790296,0.0,1.0
2018-07-12,96.77,97.65,96.07,96.55,182748,79.1783515432637,79.898377887772,78.6056033146775,78.9983449571366,223350.494362554,0.0,1.0
2018-07-13,96.93,97.48,95.92,96.72,166845,79.3092654240834,79.7592818894011,78.482871551409,79.1374409555075,203914.205528489,0.0,1.0
2018-07-16,97.04,97.23,95.9,96.78,369903,79.3992687171469,79.5547289506203,78.4665073163066,79.1865336608149,452087.124981897,0.0,1.0
2018-07-17,95.31,97.29,95.14,97.29,287393,77.983762380784,79.6038216559277,77.844666382413,79.6038216559277,351245.259189361,0.0,1.0
2018-07-18,94.79,95.63,94.4,94.96,163813,77.5582922681199,78.2455901424233,77.2391896836219,77.6973882664909,200208.563338658,0.0,1.0
2018-07-19,95.78,96.02,94.57,94.57,317538,78.3683219056918,78.5646927269214,77.3782856819928,77.3782856819928,388087.800024605,0.0,1.0
2018-07-20,92.67,96.01,92.5,96.01,456083,75.8236833472589,78.5565106093701,75.684587348888,78.5565106093701,557414.382211332,0.0,1.0
2018-07-23,92.54,92.79,91.3,92.75,233066,75.7173158190929,75.9218687578737,74.7027332427403,75.8891402876688,284848.021970708,0.0,1.0
2018-07-24,92.16,92.8,91.59,92.77,258060,75.4063953521461,75.9300508754249,74.940014651726,75.9055045227712,315395.12648675,0.0,1.0
2018-07-25,93.6,93.64,92.35,92.35,210654,76.5846202795234,76.6173487497284,75.5618555856195,75.5618555856195,257456.579768038,0.0,1.0
2018-07-26,95.14,95.38,93.82,93.82,142027,77.844666382413,78.0410372036426,76.7646268656505,76.7646268656505,173582.204253017,0.0,1.0
2018-07-27,94.15,95.35,93.97,95.35,108387,77.0346367448412,78.0164908509889,76.887358628919,78.0164908509889,132468.153043941,0.0,1.0
2018-07-30,93.81,94.46,93.64,94.13,164841,76.7564447480993,77.2882823889293,76.6173487497284,77.0182725097387,201464.961811991,0.0,1.0
2018-07-31,95.32,96.01,93.8,94.42,202765,77.9919444983352,78.5565106093701,76.7482626305481,77.2555539187244,247814.821444958,0.0,1.0
2018-08-01,95.73,95.75,94.14,95.08,153098,78.3274113179357,78.3437755530381,77.0264546272899,77.7955736771056,187112.931391414,0.0,1.0
2018-08-02,96.41,96.5,95.4,95.63,238182,78.8837953114194,78.9574343693805,78.057401438745,78.2455901424233,291100.682077296,0.0,1.0
2018-08-03,97.56,97.56,96.09,96.61,146896,79.824738829811,79.824738829811,78.62196754978,79.047437662444,179532.986516305,0.0,1.0
2018-08-06,96.58,97.87,96.48,97.66,133986,79.0228913097903,80.0783844738991,78.941070134278,79.9065600053233,163754.674949445,0.0,1.0
2018-08-07,95.85,96.57,95.58,96.57,120217,78.4255967285504,79.0147091922391,78.2046795546672,79.0147091922391,146926.512907299,0.0,1.0
2018-08-08,96.29,96.66,95.39,95.82,106640,78.7856099008046,79.0883482502002,78.0492193211938,78.4010503758967,130333.008945776,0.0,1.0
2018-08-09,96.67,97.01,96.32,96.5,111503,79.0965303677514,79.3747223644933,78.8101562534583,78.9574343693805,136276.458144044,0.0,1.0
2018-08-10,96.26,96.93,96.13,96.55,182618,78.7610635481509,79.3092654240834,78.6546960199849,78.9983449571366,223191.611287132,0.0,1.0
2018-08-13,95.68,96.76,95.4,96.09,117429,78.2865007301795,79.1701694257125,78.057401438745,78.62196754978,143519.082028259,0.0,1.0
2018-08-14,96.28,96.67,95.64,95.77,132532,78.7774277832534,79.0965303677514,78.2537722599746,78.3601397881406,161977.62885973,0.0,1.0
2018-08-15,96.4,97.0,95.81,96.18,103955,78.8756131938681,79.366540246942,78.3928682583455,78.6956066077411,127051.46234957,0.0,1.0
2018-08-16,97.17,97.42,96.3,96.53,142833,79.5056362453129,79.7101891840937,78.7937920183558,78.9819807220342,174567.279320631,0.0,1.0
2018-08-17,98.97,99.01,97.13,97.13,127870,80.9784174045346,81.0111458747395,79.472907775108,79.472907775108,156279.837339614,0.0,1.0
2018-08-20,98.2,99.39,98.17,99.12,140566,80.3483943530898,81.3220663416863,80.3238480004361,81.101149167803,171796.60292078,0.0,1.0
2018-08-21,97.05,98.2,96.82,98.2,192696,79.4074508346982,80.3483943530898,79.2192621310198,80.3483943530898,235508.716164809,0.0,1.0
2018-08-22,96.25,97.11,95.95,96.78,109566,78.7528814305997,79.4565435400056,78.5074179040627,79.1865336608149,133909.100320264,0.0,1.0
2018-08-23,96.02,96.85,95.83,96.11,157663,78.5646927269214,79.2438084836735,78.409232493448,78.6383317848824,192692.171693716,0.0,1.0
2018-08-24,96.93,97.13,95.87,96.16,127696,79.3092654240834,79.472907775108,78.4419609636529,78.6792423726386,156067.178454049,0.0,1.0
2018-08-27,96.87,97.06,96.13,97.02,127775,79.260172718776,79.4156329522494,78.6546960199849,79.3829044820445,156163.730476806,0.0,1.0
2018-08-28,97.8,98.11,96.59,97.02,182518,80.0211096510405,80.2747552951287,79.0310734273415,79.3829044820445,223069.393536808,0.0,1.0
2018-08-29,97.54,98.29,97.52,97.87,169662,79.8083745947085,80.4220334110508,79.792010359606,80.0783844738991,207357.079555123,0.0,1.0
2018-08-30,96.91,97.78,96.87,97.55,124429,79.2929011889809,80.004745415938,79.260172718776,79.8165567122597,152074.324550956,0.0,1.0
2018-08-31,97.27,97.4,96.74,96.83,192969,79.5874574208252,79.6938249489913,79.15380519061,79.2274442485711,235842.370623195,0.0,1.0
2018-09-04,95.08,97.47,94.9,96.98,131136,77.7955736771056,79.7510997718499,77.6482955611835,79.3501760118396,160271.469065204,0.0,1.0
2018-09-05,96.42,96.71,94.52,94.89,129215,78.8919774289706,79.1292588379563,77.3373750942367,77.6401134436322,157923.666081475,0.0,1.0
2018-09-06,97.11,97.67,96.6,96.6,87795,79.4565435400056,79.9147421228745,79.0392555448928,79.0392555448928,107301.073897172,0.0,1.0
2018-09-07,96.48,96.68,95.92,96.68,171379,78.941070134278,79.1047124853026,78.482871551409,79.1047124853026,209455.55832819,0.0,1.0
2018-09-10,96.93,97.68,96.7,96.83,135722,79.3092654240834,79.9229242404257,79.1210767204051,79.2274442485711,165876.375095073,0.0,1.0
2018-09-11,97.39,97.81,96.49,96.49,121972,79.68564283144,80.0292917685917,78.9492522518292,78.9492522518292,149071.43442549,0.0,1.0
2018-09-12,96.81,97.75,96.7,97.43,163561,79.2110800134686,79.9801990632843,79.1210767204051,79.718371301645,199900.57460784,0.0,1.0
2018-09-13,98.14,98.52,97.17,97.34,144893,80.2993016477824,80.6102221147291,79.5056362453129,79.6447322436839,177084.96497731,0.0,1.0
2018-09-14,98.07,98.27,96.93,98.02,277692,80.2420268249237,80.4056691759484,79.3092654240834,80.2011162371676,339388.915230406,0.0,1.0
2018-09-17,98.59,98.87,97.87,98.18,214279,80.6674969375878,80.8965962290222,80.0783844738991,80.3320301179873,261886.973217292,0.0,1.0
2018-09-18,96.88,98.67,96.67,98.61,163754,79.2683548363272,80.7329538779976,79.0965303677514,80.6838611726902,200136.454865966,0.0,1.0
2018-09-19,95.47,97.13,94.9,96.98,207510,78.1146762616036,79.472907775108,77.6482955611835,79.3501760118396,253614.053697844,0.0,1.0
2018-09-20,97.3,97.39,95.48,95.77,183177,79.6120037734789,79.68564283144,78.1228583791549,78.3601397881406,223874.808511445,0.0,1.0
2018-09-21,97.21,97.71,97.03,97.2,353165,79.5383647155179,79.9474705930794,79.3910865995957,79.5301825979666,431630.317932624,0.0,1.0
2018-09-24,94.88,97.49,94.7,97.18,245949,77.631931326081,79.7674640069523,77.4846532101589,79.5138183628642,300593.33474498,0.0,1.0
2018-09-25,94.72,95.56,94.71,95.06,310024,77.5010174452613,78.1883153195647,77.4928353277101,77.7792094420032,378904.358265241,0.0,1.0
2018-09-26,93.4,94.9,93.29,94.72,184401,76.4209779284988,77.6482955611835,76.3309746354353,77.5010174452613,225370.753775413,0.0,1.0
2018-09-27,93.14,93.4,92.46,92.96,211472,76.7973553358554,77.0117348976691,76.2366703280351,76.6489387161383,256473.702692781,0.72,1.0
2018-09-28,95.62,95.66,93.04,93.22,269535,78.8422065408471,78.8751880118953,76.7149016582348,76.8633182779519,326892.635693135,0.0,1.0
2018-10-01,94.42,95.63,94.31,95.63,126269,77.8527624093995,78.8504519086091,77.7620633640168,78.8504519086091,153139.318516469,0.0,1.0
2018-10-02,93.91,94.97,93.82,94.36,138459,77.4322486535343,78.306257636313,77.3580403436757,77.8032902028271,167923.3770955,0.0,1.0
2018-10-03,92.99,94.49,92.56,94.05,196700,76.6736748194245,77.9104799837339,76.3191240056558,77.5476838022032,238558.188883965,0.0,1.0
2018-10-04,92.45,92.96,91.1,92.43,169163,76.2284249602731,76.6489387161383,75.1153003123946,76.211934224749,205161.25524239,0.0,1.0
2018-10-05,92.25,93.17,92.12,92.53,201359,76.0635176050318,76.8220914391416,75.956327824125,76.2943879023696,244208.634242432,0.0,1.0
2018-10-08,94.39,94.77,92.28,92.42,155251,77.8280263061133,78.1413502810717,76.088253708318,76.2036888569869,188288.751308716,0.0,1.0
2018-10-09,95.14,95.38,93.84,94.25,129069,78.446428888268,78.6443177145576,77.3745310791999,77.7125911574444,156535.164621579,0.0,1.0
2018-10-10,93.71,95.82,93.46,94.84,222167,77.267341298293,79.0071138960883,77.0612071042414,78.1990678554062,269444.62201212,0.0,1.0
2018-10-11,90.63,94.13,90.46,94.13,248528,74.7277680275776,77.6136467442997,74.5875967756225,77.6136467442997,301415.300289548,0.0,1.0
2018-10-12,90.04,91.75,89.45,91.75,187079,74.2412913296159,75.6512492169287,73.7548146316542,75.6512492169287,226889.819106372,0.0,1.0
2018-10-15,90.91,91.82,89.88,89.88,233879,74.9586383249154,75.7089667912631,74.1093654454229,74.1093654454229,283648.961148922,0.0,1.0
2018-10-16,93.7,93.95,90.28,91.48,224910,77.259095930531,77.4652301245825,74.4391801559054,75.428624287353,272771.338392947,0.0,1.0
2018-10-17,93.47,94.22,92.81,93.59,273111,77.0694524720035,77.6878550541582,76.5252581997074,77.1683968851483,331229.616290232,0.0,1.0
2018-10-18,93.24,94.45,93.14,93.14,254244,76.8798090134761,77.8774985126857,76.7973553358554,76.7973553358554,308347.677552694,0.0,1.0
2018-10-19,95.42,95.99,93.96,95.77,360032,78.6772991856058,79.1472851480434,77.4734754923446,78.965887057278,436647.594612465,0.0,1.0
2018-10-22,93.93,96.19,93.9,95.44,212952,77.4487393890584,79.3121925032847,77.4240032857722,78.6937899211299,258268.649919767,0.0,1.0
2018-10-23,95.2,95.67,93.36,93.45,173515,78.4959010948404,78.8834333796574,76.9787534266208,77.0529617364794,210439.370331476,0.0,1.0
2018-10-24,97.19,97.66,94.98,95.33,359112,80.136729279491,80.5242615643079,78.314503004075,78.6030908757472,435531.8166065,0.0,1.0
2018-10-25,97.44,98.08,96.05,97.04,236892,80.3428634735426,80.8705670103146,79.1967573546158,80.01304876306,287303.134118456,0.0,1.0
2018-10-26,95.71,97.14,94.13,96.91,219506,78.9164148507056,80.0955024406807,77.6136467442997,79.9058589821532,266217.355410085,0.0,1.0
2018-10-29,96.77,98.14,96.03,96.56,218671,79.7904238334843,80.920039216887,79.1802666190917,79.617271110481,265204.665589454,0.0,1.0
2018-10-30,97.34,98.41,96.52,97.07,156821,80.2604097959219,81.1426641464627,79.5842896394328,80.0377848663462,190192.850731939,0.0,1.0
2018-10-31,95.79,97.71,95.62,97.62,225382,78.9823777928022,80.5654884031183,78.8422065408471,80.4912800932597,273343.781022094,0.0,1.0
2018-11-01,96.38,96.75,95.19,95.96,213519,79.4688544907639,79.7739330979602,78.4876557270784,79.1225490447572,258956.308756052,0.0,1.0
2018-11-02,96.0,96.6,94.78,96.6,145871,79.1555305158055,79.6502525815293,78.1495956488338,79.6502525815293,176912.666856598,0.0,1.0
2018-11-05,96.3,97.46,96.06,96.07,180449,79.4028915486674,80.3593542090667,79.2050027223779,79.2132480901399,218848.940650344,0.0,1.0
2018-11-06,98.27,98.39,96.17,96.17,188184,81.0272289977938,81.1261734109385,79.2957017677605,79.2957017677605,228229.96551571,0.0,1.0
2018-11-07,99.79,99.94,98.6,98.79,166971,82.2805248976274,82.4042054140583,81.2993261339419,81.4559881214211,202502.792862962,0.0,1.0
2018-11-08,99.55,99.99,98.64,99.66,138092,82.0826360713379,82.4454322528686,81.3323076049901,82.1733351167206,167478.278695295,0.0,1.0
2018-11-09,98.87,99.68,98.21,99.4,130567,81.5219510635176,82.1898258522447,80.9777567912214,81.9589555549069,158351.942287812,0.0,1.0
2018-11-12,98.67,99.79,98.58,98.94,101828,81.3570437082763,82.2805248976274,81.2828353984177,81.579668637852,123497.220425401,0.0,1.0
2018-11-13,98.55,99.08,97.7,98.97,150790,81.2580992951316,81.6951037865209,80.5572430353562,81.6044047411382,182878.440781968,0.0,1.0
2018-11-14,98.58,99.58,98.46,98.86,147766,81.2828353984177,82.107372174624,81.183890985273,81.5137056957555,179210.92698845,0.0,1.0
2018-11-15,97.9,98.47,97.05,98.42,130446,80.7221503905975,81.1921363530351,80.0212941308221,81.1509095142247,158205.193223984,0.0,1.0
2018-11-16,99.81,99.82,97.09,97.09,214715,82.2970156331515,82.3052610009136,80.0542756018704,80.0542756018704,260406.820163806,0.0,1.0
2018-11-19,99.37,100.86,98.42,99.8,159254,81.9342194516207,83.1627792481681,81.1509095142247,82.2887702653894,193143.598436843,0.0,1.0
2018-11-20,98.48,99.64,97.93,98.98,150490,81.2003817207971,82.1568443811964,80.7468864938837,81.6126501089003,182514.600127849,0.0,1.0
2018-11-21,99.34,99.76,98.05,98.69,92864,81.9094833483345,82.2557887943412,80.8458309070284,81.3735344438004,112625.661680328,0.0,1.0
2018-11-23,99.15,99.51,98.22,99.22,67286,81.7528213608554,82.0496546002896,80.9860021589835,81.8105389351898,81604.6075101499,0.0,1.0
2018-11-26,98.57,99.8,98.17,99.74,107807,81.2745900306557,82.2887702653894,80.9447753201732,82.2392980588171,130748.564661991,0.0,1.0
2018-11-27,98.93,99.03,97.9,98.49,92943,81.57142327009,81.6538769477106,80.7221503905975,81.2086270885592,112721.473052579,0.0,1.0
2018-11-28,100.17,100.5,98.97,99.02,185066,82.5938488725858,82.8659460087339,81.6044047411382,81.6456315799485,224448.448317234,0.0,1.0
2018-11-29,100.23,100.64,98.76,99.83,122509,82.6433210791582,82.9813811574027,81.4312520181349,82.3135063686756,148579.182318178,0.0,1.0
2018-11-30,100.02,100.6,99.15,100.29,263334,82.4701683561548,82.9483996863545,81.7528213608554,82.6927932857305,319372.049372497,0.0,1.0
2018-12-03,101.3,101.42,99.71,100.43,185122,83.5255754296989,83.6245198428437,82.2145619555309,82.8082284343994,224516.365239336,0.0,1.0
2018-12-04,98.99,101.91,98.77,101.14,221640,81.6208954766623,84.0285428631847,81.4394973858969,83.3936495455059,268805.475263051,0.0,1.0
2018-12-06,101.69,101.77,96.96,98.48,282553,83.8471447724194,83.9131077145159,79.9470858209635,81.2003817207971,342680.894477534,0.0,1.0
2018-12-07,100.43,101.9,99.93,101.55,172827,82.8082284343994,84.0202974954227,82.3959600462963,83.7317096237505,209604.962431363,0.0,1.0
2018-12-10,100.6,101.17,98.99,100.63,215843,82.9483996863545,83.4183856487921,81.6208954766623,82.9731357896407,261774.861023293,0.0,1.0
2018-12-11,100.82,102.05,100.56,101.35,320433,83.1297977771199,84.1439780118536,82.9154182153062,83.5668022685092,388621.841070949,0.0,1.0
2018-12-12,99.1,101.73,98.9,101.6,193380,81.711594522045,83.8801262434676,81.5466871668038,83.7729364625608,234531.685645049,0.0,1.0
2018-12-13,99.89,101.03,99.27,99.35,142309,82.362978575248,83.3029505001232,81.8517657740001,81.9177287160966,172592.665490027,0.0,1.0
2018-12-14,99.79,100.13,98.89,99.32,197438,82.2805248976274,82.5608674015375,81.5384417990417,81.8929926128104,239453.236893098,0.0,1.0
2018-12-17,97.1,100.27,96.91,100.04,301835,80.0625209696324,82.6763025502064,79.9058589821532,82.486659091679,366066.146119937,0.0,1.0
2018-12-18,97.8,99.11,97.53,97.99,220507,80.6396967129768,81.7198398898071,80.4170717834011,80.796358700456,267431.370392662,0.0,1.0
2018-12-19,95.93,98.5,95.39,97.98,286786,79.097812941471,81.2168724563212,78.6525630823196,80.788113332694,347814.686107152,0.0,1.0
2018-12-20,95.04,95.89,94.18,95.89,331117,78.3639752106474,79.0648314704228,77.65487358311,79.0648314704228,401579.419566304,0.0,1.0
2018-12-21,92.68,96.48,92.49,95.26,553370,76.4180684188005,79.5513081683845,76.2614064313213,78.5453733014128,671128.342565938,0.0,1.0
2018-12-24,88.85,92.67,88.85,92.46,154179,73.2600925659304,76.4098230510385,73.2600925659304,76.2366703280351,186988.627371331,0.0,1.0
2018-12-26,91.84,91.87,87.69,89.2,201736,75.7254575267872,75.7501936300734,72.3036299055311,73.5486804376026,244665.860664442,0.0,1.0
2018-12-27,91.95,91.99,88.66,90.66,246314,75.8161565721699,75.8491380432182,73.1034305784512,74.7525041308638,298730.156262151,0.0,1.0
2018-12-28,90.85,92.55,90.2,91.99,265274,75.5028325972115,76.9156539006266,74.962636216494,76.4502539418546,319195.215212231,0.72,1.0
2018-12-31,91.73,91.87,89.7,91.14,250012,76.2341753895676,76.3505253792606,74.547100539019,75.7438432901471,300830.967775358,0.0,1.0
2019-01-02,88.69,90.35,87.94,90.35,325962,73.7077184705194,75.0872969197365,73.0844149543069,75.0872969197365,392219.029158566,0.0,1.0
2019-01-03,88.78,90.1,88.35,88.45,214765,73.7825148924649,74.879529080999,73.4251542098364,73.5082613453314,258419.447043641,0.0,1.0
2019-01-04,90.6,91.17,88.62,89.2,209163,75.295064758474,75.7687754307956,73.6495434756729,74.131564861544,251678.750271176,0.0,1.0
2019-01-07,90.93,91.59,90.1,90.9,288129,75.5693183056076,76.1178253998746,74.879529080999,75.5443861649591,346695.862255196,0.0,1.0
2019-01-08,93.46,93.5,91.12,91.56,269912,77.6719288336311,77.7051716878292,75.7272218630481,76.0928932592261,324775.963450484,0.0,1.0
2019-01-09,93.42,93.79,92.65,93.78,139080,77.6386859794331,77.9461823807647,76.9987610361216,77.9378716672152,167350.251180731,0.0,1.0
2019-01-10,94.08,95.25,92.98,93.04,155160,78.1871930737002,79.1595465589917,77.2730145832551,77.3228788645521,186698.770299124,0.0,1.0
2019-01-11,94.98,95.07,93.42,93.88,151082,78.9351572931552,79.0099537151007,77.6386859794331,78.0209788027102,181791.851084895,0.0,1.0
2019-01-14,93.99,94.83,93.93,94.56,177946,78.1123966517547,78.8104965899127,78.0625323704577,78.5861073240762,214116.3919802,0.0,1.0
2019-01-15,95.45,96.49,93.95,94.06,154697,79.3257608299817,80.1900750391298,78.0791537975567,78.1705716466012,186141.65808819,0.0,1.0
2019-01-16,96.82,97.11,95.24,95.63,156435,80.4643285862633,80.7053392791988,79.1512358454422,79.4753536738727,188232.934594892,0.0,1.0
2019-01-17,97.92,97.94,96.28,96.47,212592,81.3785070767083,81.3951285038074,80.0155500545903,80.1734536120308,255804.749777207,0.0,1.0
2019-01-18,97.2,98.52,96.85,98.03,185020,80.7801357011443,81.8771498896784,80.4892607269118,81.4699249257529,222628.296472956,0.0,1.0
2019-01-22,97.68,97.9096,96.49,96.99,140878,81.1790499515203,81.3698639346169,80.1900750391298,80.6056107166048,169513.723654292,0.0,1.0
2019-01-23,98.61,98.61,97.31,97.8,141623,81.9519463116239,81.9519463116239,80.8715535501888,81.2787785141143,170410.156909466,0.0,1.0
2019-01-24,97.99,99.47,97.68,99.47,107424,81.4366820715549,82.6666676768809,81.1790499515203,82.6666676768809,129259.659065565,0.0,1.0
2019-01-25,99.68,99.68,98.11,98.53,131261,82.8411926614204,82.8411926614204,81.5364106341489,81.8854606032279,157941.9134328,0.0,1.0
2019-01-28,100.59,100.9,98.77,99.25,110707,83.597467594425,83.8550997144595,82.0849177284159,82.4838319787919,133209.981718904,0.0,1.0
2019-01-29,101.71,101.82,100.5,100.59,131428,84.528267511969,84.6196853610135,83.5226711724795,83.597467594425,158142.858873893,0.0,1.0
2019-01-30,102.69,104.24,101.88,102.08,176381,85.3427174398201,86.6308780399926,84.6695496423105,84.8357639133005,212233.280511277,0.0,1.0
2019-01-31,103.46,103.66,101.8,102.54,184510,85.9826423831316,86.1488566541216,84.6030639339145,85.2180567365776,222014.630754649,0.0,1.0
2019-02-01,103.59,103.99,101.48,103.53,162746,86.0906816592751,86.4231102012551,84.3371211003305,86.0408173779781,195826.747042416,0.0,1.0
2019-02-04,105.6,105.65,103.21,103.27,240295,87.7611350827247,87.8026886504722,85.7748745443941,85.8247388256911,289138.830942433,0.0,1.0
2019-02-05,105.93,107.35,104.62,105.8,155462,88.0353886298582,89.2155099538873,86.9466851548736,87.9273493537147,187062.156665651,0.0,1.0
2019-02-06,105.84,105.9,104.84,105.73,153019,87.9605922079127,88.0104564892097,87.1295208529627,87.8691743588682,184122.577548348,0.0,1.0
2019-02-07,106.86,108.46,105.49,106.25,288717,88.8082849899617,90.1379991578818,87.6697172336802,88.3013314634422,347403.382730421,0.0,1.0
2019-02-08,107.58,107.85,106.46,106.52,137142,89.4066563655258,89.6310456313623,88.4758564479817,88.5257207292787,165018.321451163,0.0,1.0
2019-02-11,107.83,107.98,107.29,107.59,154127,89.6144242042633,89.7390849075058,89.1656456725903,89.4149670790753,185455.796403023,0.0,1.0
2019-02-12,106.61,108.31,106.25,108.31,160450,88.6005171512242,90.0133384546393,88.3013314634422,90.0133384546393,193064.048043919,0.0,1.0
2019-02-13,106.38,107.3,106.02,106.26,195662,88.4093707395857,89.1739563861398,88.1101850518037,88.3096421769917,235433.454461634,0.0,1.0
2019-02-14,107.37,108.03,105.98,106.35,233504,89.2321313809863,89.7806384752533,88.0769421976057,88.3844385989372,280967.450760032,0.0,1.0
2019-02-15,107.62,108.47,107.13,108.02,201440,89.4398992197238,90.1463098714313,89.0326742557983,89.7723277617038,242385.926070221,0.0,1.0
2019-02-19,107.14,107.98,107.05,107.37,228199,89.0409849693478,89.7390849075058,88.9661885474023,89.2321313809863,274584.124023522,0.0,1.0
2019-02-20,105.87,107.0,105.22,106.72,336286,87.9855243485612,88.9246349796548,87.4453279678437,88.6919350002687,404641.548522887,0.0,1.0
2019-02-21,105.48,106.47,105.05,105.43,253658,87.6614065201307,88.4841671615312,87.3040458375022,87.6198529523832,305218.076028198,0.0,1.0
2019-02-22,106.65,107.53,105.43,105.79,159901,88.6337600054222,89.3651027977783,87.6198529523832,87.9190386401652,192403.454947153,0.0,1.0
2019-02-25,106.28,106.91,105.84,106.91,193666,88.3262636040907,88.8498385577092,87.9605922079127,88.8498385577092,233031.735297436,0.0,1.0
2019-02-26,105.9,106.67,105.56,106.54,201759,88.0104564892097,88.6503814325212,87.7278922285267,88.5423421563777,242769.767960692,0.0,1.0
2019-02-27,105.12,105.84,104.44,105.55,152999,87.3622208323487,87.9605922079127,86.7970923109826,87.7195815149772,184098.512226061,0.0,1.0
2019-02-28,105.66,106.49,104.92,105.14,283947,87.8109993640217,88.5007885886302,87.1960065613587,87.3788422594477,341663.803365077,0.0,1.0
2019-03-01,106.08,106.41,104.28,105.75,178309,88.1600493331007,88.4343028802342,86.6641208941906,87.8857957859672,214553.177579702,0.0,1.0
2019-03-04,106.71,107.35,105.42,106.39,188964,88.6836242867192,89.2155099538873,87.6115422388337,88.4176814531352,227373.978027866,0.0,1.0
2019-03-05,106.82,107.77,106.11,106.52,114566,88.7750421357637,89.5645599229663,88.1849814737492,88.5257207292787,137853.385654095,0.0,1.0
2019-03-06,106.57,107.28,106.06,106.73,133496,88.5672742970262,89.1573349590408,88.1434279060017,88.7002457138182,160631.213198323,0.0,1.0
2019-03-07,105.97,107.78,105.9,106.74,183481,88.0686314840562,89.5728706365158,88.0104564892097,88.7085564273677,220776.469923006,0.0,1.0
2019-03-08,106.88,107.17,105.79,105.79,136546,88.8249064170607,89.0659171099963,87.9190386401652,87.9190386401652,164301.174847024,0.0,1.0
2019-03-11,108.95,109.3,107.17,107.17,261069,90.5452241218073,90.8360990960399,89.0659171099963,89.0659171099963,314135.481201482,0.0,1.0
2019-03-12,109.15,109.91,108.73,109.31,177719,90.7114383927973,91.3430526225594,90.3623884237183,90.8444098095894,213843.250572248,0.0,1.0
2019-03-13,109.35,109.96,108.93,109.45,214051,90.8776526637874,91.3846061903069,90.5286026947083,90.9607597992824,257560.315038011,0.0,1.0
2019-03-14,110.19,110.25,109.27,109.48,180675,91.5757526019454,91.6256168832424,90.8111669553914,90.9856919399309,217400.105206201,0.0,1.0
2019-03-15,111.01,111.31,109.805,110.38,590580,92.2572311130044,92.5065525194894,91.2557901302896,91.7336561593859,710624.901799798,0.0,1.0
2019-03-18,109.74,111.62,109.24,111.12,194977,91.2017704922179,92.764184639524,90.7862348147429,92.3486489620489,234609.21717332,0.0,1.0
2019-03-19,108.4,110.11,108.0,109.96,194486,90.0881348765848,91.5092668935494,89.7557063346048,91.3846061903069,234018.413511185,0.0,1.0
2019-03-20,109.07,110.17,107.71,108.24,217561,90.6449526844013,91.5591311748464,89.5146956416693,89.9551634597928,261783.779099302,0.0,1.0
2019-03-21,110.99,111.36,108.87,108.87,173767,92.2406096859054,92.5481060872369,90.4787384134113,90.4787384134113,209087.942888424,0.0,1.0
2019-03-22,109.9,111.71,109.69,110.9,238144,91.3347419090099,92.8389810614695,91.1602169244704,92.1658132639599,286550.605530514,0.0,1.0
2019-03-25,109.94,110.49,109.32,109.78,217291,91.3679847632079,91.8250740084304,90.8527205231389,91.2350133464159,261458.897248433,0.0,1.0
2019-03-26,111.22,111.44,110.58,110.88,168929,92.4317560975439,92.6145917956329,91.8998704303759,92.1491918368609,203266.541427305,0.0,1.0
2019-03-27,111.73,112.33,110.29,111.33,165473,92.8556024885685,93.3542453015385,91.6588597374404,92.5231739465884,199108.053736188,0.0,1.0
2019-03-28,112.3,112.47,110.58,111.24,151655,93.927684536454,94.0698724827692,92.4890770796179,93.0411008711945,181318.81547011,0.72,1.0
2019-03-29,111.64,112.57,111.02,112.57,194958,93.3756607448774,94.1535124511899,92.857092940669,94.1535124511899,233091.910101359,0.0,1.0
2019-04-01,111.78,111.9,110.04,111.9,173271,93.4927567006663,93.5931246627712,92.0374212501461,93.5931246627712,207162.918962919,0.0,1.0
2019-04-02,112.47,112.57,110.55,112.03,220165,94.0698724827692,94.1535124511899,92.4639850890917,93.7018566217181,263229.415502138,0.0,1.0
2019-04-03,112.24,112.89,111.83,112.48,108809,93.8775005554016,94.4211603501362,93.5345766848767,94.0782364796113,130092.110332578,0.0,1.0
2019-04-04,111.8,112.71,110.99,112.19,172281,93.5094846943505,94.2706084069789,92.8320009501428,93.8356805711912,205979.274326636,0.0,1.0
2019-04-05,111.9,112.09,111.23,111.74,168605,93.5931246627712,93.7520406027705,93.0327368743525,93.4593007132981,201584.246364036,0.0,1.0
2019-04-08,111.2,112.06,110.69,111.53,95328,93.0076448838262,93.7269486122443,92.5810810448806,93.2836567796146,113974.218068212,0.0,1.0
2019-04-09,111.19,111.46,110.78,111.24,181706,92.9992808869842,93.2251088017201,92.6563570164593,93.0411008711945,217247.810384173,0.0,1.0
2019-04-10,113.16,113.22,111.0,111.75,223417,94.6469882648721,94.6971722459245,92.8403649469848,93.4676647101401,267117.508792229,0.0,1.0
2019-04-11,113.48,114.32,111.9,113.19,230506,94.9146361638184,95.6172118985523,93.5931246627712,94.6720802553983,275593.121748397,0.0,1.0
2019-04-12,113.7,113.72,112.01,113.43,102497,95.0986440943439,95.1153720880281,93.685128628034,94.872816179608,122545.479075796,0.0,1.0
2019-04-15,112.71,113.99,112.41,113.94,156014,94.2706084069789,95.341200002764,94.0196885017168,95.2993800185536,186530.438671681,0.0,1.0
2019-04-16,109.8,112.88,109.55,112.88,200038,91.8366853259363,94.4127963532941,91.6275854048846,94.4127963532941,239165.561366324,0.0,1.0
2019-04-17,109.18,110.37,108.37,110.37,174273,91.318117521728,92.3134331459344,90.6406337775202,92.3134331459344,208360.910806913,0.0,1.0
2019-04-18,110.69,110.75,109.2,109.43,166649,92.5810810448806,92.6312650259331,91.3348455154121,91.5272174427797,199245.651506896,0.0,1.0
2019-04-22,109.45,110.6,107.75,110.27,175345,91.5439454364639,92.505805073302,90.1220659733118,92.2297931775137,209642.594695898,0.0,1.0
2019-04-23,111.54,115.23,109.82,109.82,224707,93.2920207764567,96.3783356111807,91.8534133196205,91.8534133196205,268659.833621325,0.0,1.0
2019-04-24,112.97,113.98,112.12,112.12,149171,94.4880723248728,95.3328360059219,93.7771325932968,93.7771325932968,178348.943473619,0.0,1.0
2019-04-25,112.92,114.34,112.45,112.64,144708,94.4462523406624,95.6339398922365,94.0531444890851,94.2120604290844,173012.977805207,0.0,1.0
2019-04-26,112.93,113.82,112.4,113.24,194556,94.4546163375045,95.1990120564488,94.0113245048747,94.7139002396087,232611.27864299,0.0,1.0
2019-04-29,112.96,113.51,112.51,113.06,253603,94.4797083280307,94.9397281543446,94.1033284701375,94.5633482964514,303207.909793058,0.0,1.0
2019-04-30,114.33,115.09,112.04,112.84,231645,95.6255758953944,96.2612396553918,93.7102206185602,94.3793403659258,276954.910880443,0.0,1.0
2019-05-01,115.0,116.45,114.35,114.56,394847,96.1859636838131,97.3987432259134,95.6423038890785,95.817947822762,472079.32697192,0.0,1.0
2019-05-02,112.67,113.2,111.39,111.5,691148,94.2371524196106,94.6804442522404,93.1665608238256,93.2585647890884,826336.993007389,0.0,1.0
2019-05-03,113.57,113.62,112.2,113.26,404892,94.989912135397,95.0317321196074,93.8440445680333,94.7306282332928,484089.135427937,0.0,1.0
2019-05-06,111.38,113.29,111.37,112.04,7631492,93.1581968269835,94.755720223819,93.1498328301414,93.7102206185602,9124216.74003244,0.0,1.0
2019-05-07,109.89,111.47,108.79,111.01,442554,91.911961297515,93.2334727985622,90.9919216448872,92.8487289438269,529117.846833662,0.0,1.0
2019-05-08,110.58,111.36,110.34,110.34,357832,92.4890770796179,93.1414688332994,92.2883411554082,92.2883411554082,427824.169182027,0.0,1.0
2019-05-09,111.79,111.8,108.34,110.34,187575,93.5011206975084,93.5094846943505,90.615541786994,92.2883411554082,224264.790556235,0.0,1.0
2019-05-10,112.14,112.3,111.02,111.67,205673,93.7938605869809,93.927684536454,92.857092940669,93.4007527354036,245902.770987992,0.0,1.0
2019-05-13,112.04,112.51,111.06,111.06,231922,93.7102206185602,94.1033284701375,92.8905489280373,92.8905489280373,277286.092258474,0.0,1.0
2019-05-14,112.14,113.03,111.77,112.24,129705,93.7938605869809,94.5382563059252,93.4843927038243,93.8775005554016,155075.381362636,0.0,1.0
2019-05-15,112.49,112.94,112.0,112.01,142173,94.0866004764534,94.4629803343466,93.6767646311919,93.685128628034,169982.130175938,0.0,1.0
2019-05-16,113.31,113.63,111.96,112.57,279080,94.7724482175032,95.0400961164494,93.6433086438236,94.1535124511899,333668.227367368,0.0,1.0
2019-05-17,113.45,113.79,111.73,112.88,256282,94.8895441732922,95.1739200659226,93.450936716456,94.4127963532941,306410.923914877,0.0,1.0
2019-05-20,112.44,113.5,111.98,113.15,209981,94.044780492243,94.9313641575025,93.6600366375078,94.63862426803,251053.418556784,0.0,1.0
2019-05-21,113.69,113.85,112.69,112.7,177014,95.0902800975018,95.224104046975,94.2538804132948,94.2622444101369,211638.05216858,0.0,1.0
2019-05-22,113.35,114.12,113.02,113.47,114719,94.8059042048714,95.4499319617109,94.5298923090831,94.9062721669763,137158.110130992,0.0,1.0
2019-05-23,112.83,113.02,112.27,112.82,164194,94.3709763690838,94.5298923090831,93.9025925459278,94.3626123722417,196310.451929044,0.0,1.0
2019-05-24,113.38,114.2,113.0,113.43,233230,94.8309961953977,95.5168439364475,94.513164315399,94.872816179608,278849.937899138,0.0,1.0
2019-05-28,113.13,114.2,113.09,113.89,197488,94.6218962743459,95.5168439364475,94.5884402869776,95.2575600343433,236116.779727415,0.0,1.0
2019-05-29,110.34,112.67,109.99,112.67,249696,92.2883411554082,94.2371524196106,91.9956012659357,94.2371524196106,298536.698081992,0.0,1.0
2019-05-30,110.68,111.49,110.07,110.55,394215,92.5727170480386,93.2502007922463,92.0625132406723,92.4639850890917,471323.707365727,0.0,1.0
2019-05-31,111.0,111.61,108.72,110.08,349173,92.8403649469848,93.3505687543511,90.9333736669927,92.0708772375143,417471.463216806,0.0,1.0
2019-06-03,111.79,112.04,110.79,111.6,403870,93.5011206975084,93.7102206185602,92.6647210133014,93.3422047575091,482867.231571088,0.0,1.0
2019-06-04,111.35,112.23,110.3,112.23,293767,93.1331048364573,93.8691365585595,92.2548851680399,93.8691365585595,351228.014006843,0.0,1.0
2019-06-05,112.6,112.94,111.35,111.94,659991,94.1786044417161,94.4629803343466,93.1331048364573,93.6265806501395,789085.663782489,0.0,1.0
2019-06-06,114.45,114.54,112.34,112.96,232265,95.7259438574992,95.8012198290779,93.9611405238223,94.4797083280307,277696.183278923,0.0,1.0
2019-06-07,115.35,115.88,114.76,115.11,260131,96.4787035732856,96.9219954059153,95.9852277596034,96.2779676490759,311012.790788666,0.0,1.0
2019-06-10,114.65,115.35,114.23,115.31,210582,95.8932237943406,96.4787035732856,95.5419359269737,96.4452475859173,251771.974543053,0.0,1.0
2019-06-11,114.48,115.89,113.58,115.18,319715,95.7510358480254,96.9303594027574,94.9982761322391,96.3365156269704,382251.459483869,0.0,1.0
2019-06-12,115.6,115.75,114.41,114.41,170111,96.6878034943374,96.8132634469684,95.6924878701309,95.6924878701309,203384.820931956,0.0,1.0
2019-06-13,115.87,116.18,115.24,115.82,269493,96.9136314090733,97.1729153111775,96.3866996080228,96.8718114248629,322206.004005712,0.0,1.0
2019-06-14,115.41,116.14,115.04,115.56,258261,96.528887554338,97.1394593238092,96.2194196711814,96.6543475069691,308777.017586799,0.0,1.0
2019-06-17,116.22,116.5,115.42,115.66,399495,97.2063712985457,97.4405632101237,96.5372515511801,96.7379874753898,477636.478759234,0.0,1.0
2019-06-18,116.84,117.63,116.06,116.75,176082,97.7249391027541,98.3856948532777,97.0725473490726,97.6496631311755,210523.752369575,0.0,1.0
2019-06-19,117.7,117.86,116.0,116.6,230605,98.4442428311722,98.5780667806453,97.0223633680202,97.5242031785444,275711.486212025,0.0,1.0
2019-06-20,118.19,119.13,117.78,118.51,210745,98.8540786764337,99.6402943795883,98.5111548059088,99.1217265753799,251966.857447814,0.0,1.0
2019-06-21,116.6,117.28,115.85,117.23,407897,97.5242031785444,98.0929549638052,96.8969034153891,98.0511349795949,487681.915359279,0.0,1.0
2019-06-24,116.09,116.9,115.6,116.86,226219,97.0976393395988,97.7751230838066,96.6878034943374,97.7416670964383,270467.581793101,0.0,1.0
2019-06-25,115.49,117.32,115.38,116.36,198138,96.5957995290746,98.1264109511735,96.5037955638118,97.3234672543347,236893.920145176,0.0,1.0
2019-06-26,112.44,115.65,112.17,115.65,280705,94.044780492243,96.7296234785477,93.8189525775071,96.7296234785477,335611.078411771,0.0,1.0
2019-06-27,113.77,113.77,112.33,112.33,260718,95.7593998448675,95.7593998448675,94.5473620864373,94.5473620864373,309754.310365906,0.72,1.0
2019-06-28,115.98,116.04,113.64,113.85,729348,97.6195411269028,97.6700427001708,95.6499797694537,95.8267352758914,866525.083641149,0.0,1.0
2019-07-01,116.1,117.13,114.32,117.13,287231,97.7205442734387,98.5874879478714,96.2223309331568,98.5874879478714,341253.923092037,0.0,1.0
2019-07-02,117.73,118.01,116.35,116.35,153200,99.0925036805507,99.3281776891343,97.9309674953884,97.9309674953884,182014.131544645,0.0,1.0
2019-07-03,119.12,119.2,118.07,118.07,101416,100.262456794591,100.329792225615,99.3786792624023,99.3786792624023,120490.503686239,0.0,1.0
2019-07-05,119.02,119.23,116.64,118.38,102983,100.178287505811,100.355043012249,98.17505843285,99.6396040576199,122352.227864636,0.0,1.0
2019-07-08,119.57,119.66,118.56,118.85,208322,100.6412185941,100.716970954002,99.7911087774237,100.035199714885,247503.576446761,0.0,1.0
2019-07-09,119.71,120.06,119.38,119.38,178202,100.759055598392,101.053648109122,100.481296945419,100.481296945419,211718.5526731,0.0,1.0
2019-07-10,120.52,120.61,119.66,120.25,192760,101.440826837509,101.516579197411,100.716970954002,101.213569757804,229014.647497036,0.0,1.0
2019-07-11,119.16,120.49,118.32,120.45,215146,100.296124510103,101.415576050875,99.589102484352,101.381908335363,255611.046640367,0.0,1.0
2019-07-12,119.05,119.55,118.37,119.38,221397,100.203538292445,100.624384736344,99.6311871287419,100.481296945419,263037.74596338,0.0,1.0
2019-07-15,118.48,119.7,118.19,119.06,148348,99.7237733463998,100.750638669514,99.4796824089381,100.211955221323,176249.558657866,0.0,1.0
2019-07-16,118.91,119.5,118.02,118.35,166244,100.085701288153,100.582300091955,99.3365946180123,99.6143532709859,197511.47052551,0.0,1.0
2019-07-17,118.47,119.58,117.84,119.1,191850,99.7153564175218,100.649635522978,99.1850898982086,100.245622936835,227933.493060315,0.0,1.0
2019-07-18,119.06,119.38,117.89,118.23,203815,100.211955221323,100.481296945419,99.2271745425985,99.5133501244501,242148.891780495,0.0,1.0
2019-07-19,116.57,119.38,116.42,118.92,132276,98.1161399307041,100.481296945419,97.9898859975343,100.094118217031,157154.707990858,0.0,1.0
2019-07-22,116.93,117.32,116.4,116.82,121921,98.4191493703117,98.7474095965532,97.9730521397783,98.3265631526538,144852.120966414,0.0,1.0
2019-07-23,118.24,118.55,116.91,117.87,272297,99.5217670533281,99.7826918485457,98.4023155125557,99.2103406848425,323511.109511829,0.0,1.0
2019-07-24,119.05,119.33,117.31,118.41,194445,100.203538292445,100.439212301029,98.7389926676752,99.6648548442539,231016.565327667,0.0,1.0
2019-07-25,120.13,120.58,118.41,119.28,229013,101.112566611268,101.491328410777,99.6648548442539,100.397127656639,272086.176941474,0.0,1.0
2019-07-26,120.9,121.52,119.89,120.76,193391,101.760670134873,102.282519725308,100.910560318196,101.642833130581,229764.327111948,0.0,1.0
2019-07-29,121.28,122.2,120.75,121.44,239199,102.080513432236,102.854870889011,101.634416201703,102.215184294284,284187.978141957,0.0,1.0
2019-07-30,121.75,122.24,120.56,121.07,242329,102.476109089502,102.888538604523,101.474494553021,101.903757925799,287906.674171555,0.0,1.0
2019-07-31,120.48,122.4,120.02,121.72,289500,101.407159121997,103.023209466571,101.01998039361,102.450858302868,343949.680693048,0.0,1.0
2019-08-01,120.71,121.65,120.14,120.79,270470,101.600748486191,102.391939800722,101.120983540146,101.668083917215,321340.484065798,0.0,1.0
2019-08-02,119.96,120.73,119.5,120.44,219313,100.969478820342,101.617582343947,100.582300091955,101.373491406485,260561.78349511,0.0,1.0
2019-08-05,117.41,119.04,115.68,119.0,223503,98.8231619564551,100.195121363567,97.3670332605632,100.161453648055,265539.84623122,0.0,1.0
2019-08-06,119.0,119.6,117.14,117.56,227760,100.161453648055,100.666469380734,98.5959048767494,98.9494158896249,270597.510447836,0.0,1.0
2019-08-07,120.24,120.66,117.04,118.39,266090,101.205152828926,101.558663841801,98.5117355879695,99.6480209864979,316136.685787954,0.0,1.0
2019-08-08,122.36,122.64,119.71,120.68,375859,102.989541751059,103.225215759643,100.759055598392,101.575497699557,446551.236737852,0.0,1.0
2019-08-09,122.06,122.37,120.8,121.84,321537,102.737033884719,102.997958679937,101.676500846093,102.551861449404,382012.257274614,0.0,1.0
2019-08-12,121.73,123.01,121.6,121.78,337287,102.459275231746,103.536642128128,102.349855156332,102.501359876136,400724.545602472,0.0,1.0
2019-08-13,122.79,123.03,121.01,121.68,278590,103.351469692813,103.553475985884,101.853256352531,102.417190587356,330987.708270382,0.0,1.0
2019-08-14,121.87,122.83,121.5,121.93,242948,102.577112236038,103.385137408324,102.265685867552,102.627613809306,288642.096804885,0.0,1.0
2019-08-15,122.84,123.06,121.38,122.08,176676,103.393554337202,103.578726772518,102.164682721016,102.753867742475,209905.539848446,0.0,1.0
2019-08-16,124.75,125.62,123.2,123.2,1089233,105.001187752898,105.733460565283,103.69656377681,103.69656377681,1294097.90172826,0.0,1.0
2019-08-19,124.9,125.45,123.82,125.32,329438,105.127441686068,105.590372774357,104.218413367245,105.480952698943,391399.291565306,0.0,1.0
2019-08-20,122.62,125.17,122.33,124.95,287337,103.208381901887,105.354698765774,102.964290964425,105.169526330458,341379.859762687,0.0,1.0
2019-08-21,123.23,124.15,122.66,123.25,247189,103.721814563444,104.496172020219,103.242049617399,103.7386484212,293680.751712724,0.0,1.0
2019-08-22,124.0,124.14,122.25,123.35,149004,104.369918087049,104.487755091341,102.896955533401,103.82281770998,177028.940317744,0.0,1.0
2019-08-23,122.26,124.48,121.93,123.73,201060,102.905372462279,104.773930673192,102.627613809306,104.142661007343,238875.726425368,0.0,1.0
2019-08-26,122.67,123.17,121.93,123.14,284683,103.250466546277,103.671312990176,102.627613809306,103.646062203542,338226.690669217,0.0,1.0
2019-08-27,121.75,123.97,121.67,123.54,210041,102.476109089502,104.344667300415,102.408773658478,103.982739358662,249545.889058543,0.0,1.0
2019-08-28,122.61,123.03,121.28,121.72,141490,103.199964973009,103.553475985884,102.080513432236,102.450858302868,168101.693683106,0.0,1.0
2019-08-29,123.96,124.52,123.23,123.55,147295,104.336250371537,104.807598388704,103.721814563444,103.99115628754,174998.508523946,0.0,1.0
2019-08-30,124.52,124.88,123.43,124.22,245653,104.807598388704,105.110607828312,103.890153141004,104.555090522365,291855.858070084,0.0,1.0
2019-09-03,125.5,125.62,123.46,124.02,193247,105.632457418747,105.733460565283,103.915403927638,104.386751944805,229593.243332951,0.0,1.0
2019-09-04,126.3,127.97,125.77,126.19,222449,106.305811728986,107.71143885161,105.859714498453,106.213225511328,264287.608015502,0.0,1.0
2019-09-05,125.95,126.44,124.69,126.44,277375,106.011219218257,106.423648733278,104.95068617963,106.423648733278,329544.18888509,0.0,1.0
2019-09-06,125.53,126.28,124.96,126.28,243511,105.657708205381,106.28897787123,105.177943259336,106.28897787123,289310.986857495,0.0,1.0
2019-09-09,124.65,125.42,124.02,125.42,188609,104.917018464118,105.565121987723,104.386751944805,105.565121987723,224082.919951071,0.0,1.0
2019-09-10,122.89,124.5,121.48,124.31,251940,103.435638981592,104.790764530948,102.248852009796,104.630842882267,299325.328337847,0.0,1.0
2019-09-11,123.18,123.29,121.8,122.76,238916,103.679729919054,103.772316136712,102.518193733892,103.326218906179,283851.750992954,0.0,1.0
2019-09-12,125.56,125.72,123.96,124.26,217783,105.682958992015,105.817629854063,104.336250371537,104.588758237877,258744.018343261,0.0,1.0
2019-09-13,125.26,126.85,124.53,125.57,189510,105.430451125676,106.768742817276,104.816015317582,105.691375920893,225153.381651603,0.0,1.0
2019-09-16,125.78,126.12,124.94,125.33,207221,105.868131427331,106.154307009182,105.16110940158,105.489369627821,246195.498386507,0.0,1.0
2019-09-17,126.91,127.18,125.61,125.67,178884,106.819244390544,107.046501470249,105.725043636405,105.775545209673,212528.82445974,0.0,1.0
2019-09-18,126.26,127.69,125.12,127.69,202973,106.272144013474,107.475764843027,105.312614121384,107.475764843027,241148.52690608,0.0,1.0
2019-09-19,126.41,127.12,126.22,126.86,174224,106.398397946644,106.995999896981,106.238476297962,106.777159746154,206992.363278292,0.0,1.0
2019-09-20,127.11,127.64,126.25,126.25,584732,106.987582968103,107.433680198637,106.263727084596,106.263727084596,694709.446255638,0.0,1.0
2019-09-23,126.66,128.3,126.53,126.92,190888,106.608821168594,107.989197504584,106.49940109318,106.827661319421,226790.558370066,0.0,1.0
2019-09-24,125.71,127.55,125.28,127.23,205869,105.809212925185,107.357927838735,105.447284983432,107.088586114639,244589.211794808,0.0,1.0
2019-09-25,125.78,126.08,125.35,125.64,302170,105.868131427331,106.120639293671,105.506203485577,105.750294423039,359002.677081236,0.0,1.0
2019-09-26,126.68,126.96,125.88,126.17,217431,106.62565502635,106.861329034933,105.952300716111,106.196391653572,258325.813550155,0.0,1.0
2019-09-27,125.0,127.09,124.38,126.35,130395,105.842880640697,107.612573605009,105.317899952719,106.985983751616,153995.950425151,0.75,1.0
2019-09-30,125.02,125.95,124.83,125.02,234161,105.859815501599,106.647286533566,105.698934323026,105.859815501599,276543.163062265,0.0,1.0
2019-10-01,123.45,125.34,123.16,125.15,229940,104.530428920752,106.13077327604,104.284873437666,105.969892097466,271558.179690628,0.0,1.0
2019-10-02,124.11,124.11,123.05,123.24,220536,105.089279330535,105.089279330535,104.191731702702,104.352612881276,260452.094965001,0.0,1.0
2019-10-03,125.57,126.03,123.54,124.13,123192,106.325524176418,106.715025977176,104.606635794814,105.106214191438,145489.237507384,0.0,1.0
2019-10-04,126.12,126.45,125.51,125.72,99921,106.791232851238,107.070658056129,106.274719593711,106.452535633187,118006.283695169,0.0,1.0
2019-10-07,126.86,127.75,124.99,125.54,186937,107.41782270463,108.171424014792,105.834413210246,106.300121885065,220771.816286105,0.0,1.0
2019-10-08,125.74,127.06,124.91,126.46,225198,106.46947049409,107.587171313656,105.766673766636,107.07912548658,265957.897494867,0.0,1.0
2019-10-09,125.59,127.98,125.12,126.53,166452,106.342459037321,108.366174915171,105.944489806112,107.138397499739,196579.116838585,0.0,1.0
2019-10-10,125.76,126.23,125.27,125.57,145088,106.486405354992,106.884374586201,106.071501262881,106.325524176418,171348.322062077,0.0,1.0
2019-10-11,126.21,127.0,125.23,125.98,144172,106.867439725299,107.536366730948,106.037631541076,106.67268882492,170266.52988761,0.0,1.0
2019-10-14,126.83,126.94,125.75,126.32,143491,107.392420413277,107.485562148241,106.477937924541,106.960581460263,169462.271731703,0.0,1.0
2019-10-15,126.6,127.44,126.17,126.76,202374,107.197669512898,107.908933670803,106.833570003494,107.333148400118,239002.848815826,0.0,1.0
2019-10-16,126.25,126.6,125.21,126.6,131486,106.901309447104,107.197669512898,106.020696680173,107.197669512898,155284.416868756,0.0,1.0
2019-10-17,127.55,127.75,126.56,126.7,130979,108.002075405767,108.171424014792,107.163799791093,107.28234381741,154685.651986165,0.0,1.0
2019-10-18,127.96,128.22,127.19,127.33,160005,108.349240054269,108.569393246001,107.697247909522,107.81579193584,188965.236763498,0.0,1.0
2019-10-21,128.82,128.83,127.76,128.44,95641,109.077439073077,109.085906503528,108.179891445244,108.755676715929,112951.621569936,0.0,1.0
2019-10-22,128.18,129.15,127.82,129.15,118650,108.535523524196,109.356864277968,108.230696027951,109.356864277968,140125.154476355,0.0,1.0
2019-10-23,129.25,129.41,127.49,128.64,164657,109.441538582481,109.577017469701,107.95127082306,108.925025324954,194459.229335129,0.0,1.0
2019-10-24,133.78,133.97,129.37,130.75,260869,113.277284576899,113.438165755473,109.543147747896,110.711653150169,308085.199520373,0.0,1.0
2019-10-25,132.75,133.82,131.96,133.82,179970,112.40513924042,113.311154298704,111.736212234771,113.311154298704,212543.818382718,0.0,1.0
2019-10-28,133.15,133.89,132.5,133.07,381846,112.74383645847,113.370426311863,112.193453479139,112.67609701486,450958.531278367,0.0,1.0
2019-10-29,133.46,134.03,132.85,133.34,252104,113.006326802459,113.488970338181,112.489813544933,112.904717637044,297733.771126059,0.0,1.0
2019-10-30,134.3,134.69,133.35,134.0,257313,113.717590960365,114.047820747964,112.913185067495,113.463568046827,303885.578371463,0.0,1.0
2019-10-31,133.95,135.45,133.68,134.42,232799,113.421230894571,114.691345462259,113.192610272387,113.81920012578,274934.646750449,0.0,1.0
2019-11-01,133.71,134.86,132.27,134.65,255089,113.218012563741,114.191767065635,111.99870257876,114.013951026159,301259.04365966,0.0,1.0
2019-11-04,133.98,134.26,133.13,133.61,159031,113.446633185925,113.68372123856,112.726901597568,113.133338259228,187814.94683126,0.0,1.0
2019-11-05,130.79,133.8,130.45,133.8,174122,110.745522871974,113.294219437802,110.457630236631,113.294219437802,205637.354805999,0.0,1.0
2019-11-06,131.73,131.88,130.92,131.23,194573,111.541461334392,111.668472791161,110.85559946784,111.118089811829,229789.900395514,0.0,1.0
2019-11-07,130.99,132.01,130.69,131.77,197354,110.914871480999,111.778549387027,110.660848567461,111.575331056197,233074.249781091,0.0,1.0
2019-11-08,130.92,131.45,130.58,130.96,185034,110.85559946784,111.304373281757,110.567706832498,110.889469189645,218524.381233694,0.0,1.0
2019-11-11,130.79,131.29,130.28,130.94,167402,110.745522871974,111.168894394537,110.31368391896,110.872534328743,197701.062871055,0.0,1.0
2019-11-12,129.81,131.46,129.6,130.95,292560,109.915714687751,111.312840712208,109.737898648275,110.881001759194,345512.138167739,0.0,1.0
2019-11-13,130.91,131.36,129.5,129.71,206997,110.847132037389,111.228166407696,109.653224343762,109.831040383238,244462.592508571,0.0,1.0
2019-11-14,132.28,132.52,130.81,131.04,133290,112.007170009211,112.210388340041,110.762457732877,110.957208633255,157414.933334625,0.0,1.0
2019-11-15,132.0,132.71,131.55,132.5,211793,111.770081956576,112.371269518615,111.389047586269,112.193453479139,250126.648478808,0.0,1.0
2019-11-18,132.14,132.69,131.76,132.21,454299,111.888625982894,112.354334657713,111.566863625746,111.947897996052,536525.221689448,0.0,1.0
2019-11-19,133.61,134.06,131.83,132.55,195022,113.133338259228,113.514372629535,111.626135638905,112.235790631395,230320.167520334,0.0,1.0
2019-11-20,133.94,134.65,132.82,133.44,210155,113.41276346412,114.013951026159,112.464411253579,112.989391941557,248192.177319664,0.0,1.0
2019-11-21,132.55,133.83,132.2,133.83,192997,112.235790631395,113.319621729156,111.939430565601,113.319621729156,227928.650977438,0.0,1.0
2019-11-22,132.26,133.09,131.89,133.04,135764,111.990235148309,112.693031875763,111.676940221612,112.650694723507,160336.717002341,0.0,1.0
2019-11-25,133.48,134.0,132.64,132.64,206692,113.023261663362,113.463568046827,112.311997505456,112.311997505456,244102.388782356,0.0,1.0
2019-11-26,136.05,136.15,133.65,133.65,239862,115.199391289335,115.284065593847,113.167207981033,113.167207981033,283276.020252905,0.0,1.0
2019-11-27,137.62,137.68,135.72,136.28,192668,116.528777870182,116.579582452889,114.919966084443,115.394142189713,227540.103351455,0.0,1.0
2019-11-29,136.19,138.15,135.98,137.8,163380,115.317935315652,116.977551684098,115.140119276176,116.681191618304,192951.097668325,0.0,1.0
2019-12-02,134.92,136.53,134.69,136.09,190418,114.242571648343,115.605827950995,114.047820747964,115.23326101114,224882.862748237,0.0,1.0
2019-12-03,135.71,136.07,134.72,134.72,192125,114.911498653992,115.216326150237,114.073223039318,114.073223039318,226898.822619212,0.0,1.0
2019-12-04,135.12,137.3,134.98,135.75,191140,114.411920257368,116.257820095742,114.29337623105,114.945368375797,225735.541732915,0.0,1.0
2019-12-05,135.04,135.94,134.37,135.15,231525,114.344180813758,115.106249554371,113.776862973524,114.437322548722,273430.058071116,0.0,1.0
2019-12-06,136.2,136.69,134.5,135.42,226132,115.326402746103,115.741306838215,113.88693956939,114.665943170905,267060.94759416,0.0,1.0
2019-12-09,136.05,136.39,135.16,135.97,179855,115.199391289335,115.487283924677,114.445789979173,115.131651845724,212408.003862997,0.0,1.0
2019-12-10,135.81,136.62,135.38,136.32,91211,114.996172958504,115.682034825056,114.6320734491,115.428011911518,107719.810071157,0.0,1.0
2019-12-11,134.08,136.14,133.6,136.14,171113,113.531307490437,115.275598163396,113.124870828777,115.275598163396,202083.738372629,0.0,1.0
2019-12-12,132.28,134.65,131.89,134.06,196877,112.007170009211,114.013951026159,111.676940221612,113.514372629535,232510.914773209,0.0,1.0
2019-12-13,132.51,132.91,130.52,132.27,265034,112.20192090959,112.54061812764,110.51690224979,111.99870257876,313004.047125884,0.0,1.0
2019-12-16,132.98,133.45,131.75,133.02,232472,112.599890140799,112.997859372008,111.558396195295,112.633759862604,274548.461116115,0.0,1.0
2019-12-17,132.26,133.31,131.97,133.31,193781,111.990235148309,112.87931534569,111.744679665222,112.87931534569,228854.55170318,0.0,1.0
2019-12-18,131.55,132.93,131.47,132.59,304288,111.389047586269,112.557552988543,111.321308142659,112.2696603532,359362.857187536,0.0,1.0
2019-12-19,131.75,131.79,130.13,131.42,269189,111.558396195295,111.5922659171,110.186672462191,111.278970990403,317911.084773158,0.0,1.0
2019-12-20,133.21,134.04,132.08,132.08,691503,112.794641041178,113.497437768632,111.837821400186,111.837821400186,816662.155043088,0.0,1.0
2019-12-23,130.85,133.46,130.62,133.46,140979,110.796327454682,113.006326802459,110.601576554303,113.006326802459,166495.610222688,0.0,1.0
2019-12-24,131.15,131.87,130.95,131.15,56805,111.050350368219,111.66000536071,110.881001759194,111.050350368219,67086.4677625734,0.0,1.0
2019-12-26,131.46,132.07,130.93,131.28,70382,111.312840712208,111.829353969735,110.864066898292,111.160426964086,83120.8480603017,0.0,1.0
2019-12-27,131.39,131.8,130.73,131.2,106842,111.888625982894,112.23777231559,111.326585544894,111.726826462863,125463.783800028,0.75,1.0
2019-12-30,132.03,132.09,130.65,131.06,107315,112.433634892468,112.484729477741,111.258459431198,111.607605763894,126019.224261059,0.0,1.0
2019-12-31,132.67,133.13,131.76,131.76,148518,112.978643802043,113.3703689558,112.203709258742,112.203709258742,174403.607592639,0.0,1.0
2020-01-02,131.0,133.21,129.79,133.21,149646,111.556511178621,113.438495069497,110.526103708956,113.438495069497,175728.209791459,0.0,1.0
2020-01-03,132.59,133.07,129.99,129.99,132083,112.910517688347,113.319274370528,110.696418993198,110.696418993198,155104.106584106,0.0,1.0
2020-01-06,132.14,133.59,131.71,132.09,182429,112.527308298802,113.762094109557,112.161130437681,112.484729477741,214225.048341058,0.0,1.0
2020-01-07,130.16,131.57,129.64,131.55,145293,110.841186984804,112.041909738711,110.398367245775,112.024878210287,170616.513540158,0.0,1.0
2020-01-08,130.29,130.9,129.83,130.08,136097,110.951891919562,111.4713535365,110.560166765805,110.773060871107,159817.717600124,0.0,1.0
2020-01-09,130.8,131.41,129.95,130.46,165577,111.386195894379,111.905657511318,110.66235593635,111.096659911167,194435.867264347,0.0,1.0
2020-01-10,131.47,131.72,130.56,130.86,125562,111.95675209659,112.169646201893,111.181817553289,111.437290479652,147446.543695356,0.0,1.0
2020-01-13,133.07,133.11,131.46,131.52,158966,113.319274370528,113.353337427376,111.948236332378,111.999330917651,186672.618029944,0.0,1.0
2020-01-14,132.66,133.14,131.76,133.14,150694,112.970128037831,113.378884720013,112.203709258742,113.378884720013,176958.868571924,0.0,1.0
2020-01-15,134.0,134.64,132.93,132.93,227139,114.111240442254,114.656249351829,113.200053671558,113.200053671558,266727.676274823,0.0,1.0
2020-01-16,134.89,135.21,133.8,134.38,299126,114.869143457131,115.141647911919,113.940925158012,114.434839482314,351261.486989831,0.0,1.0
2020-01-17,135.58,135.69,134.24,135.34,138266,115.456731187767,115.5504045941,114.315618783344,115.252352846676,162364.758530304,0.0,1.0
2020-01-21,136.76,136.78,135.43,135.58,140203,116.461591364796,116.47862289322,115.328994724585,115.456731187767,164639.363547251,0.0,1.0
2020-01-22,135.81,137.46,135.25,137.28,194387,115.652593764645,117.057694859643,115.175710968767,116.904411103825,228267.240799837,0.0,1.0
2020-01-23,137.55,138.08,134.84,135.72,189381,117.134336737552,117.585672240794,114.826564636071,115.575951886737,222388.731396204,0.0,1.0
2020-01-24,137.17,138.36,136.63,137.77,97628,116.810737697492,117.824113638733,116.350886430038,117.321683550219,114643.850590865,0.0,1.0
2020-01-27,136.76,137.39,136.15,136.15,130729,116.461591364796,116.998084510159,115.942129747857,115.942129747857,153514.11422843,0.0,1.0
2020-01-28,137.32,137.99,136.66,137.17,155094,116.938474160674,117.509030362885,116.376433722675,116.810737697492,182125.756581509,0.0,1.0
2020-01-29,137.94,138.44,136.69,137.43,139130,117.466451541825,117.89223975243,116.401981015311,117.032147567007,163379.347448549,0.0,1.0
2020-01-30,138.18,138.7,137.26,137.33,106570,117.670829882915,118.113649621945,116.887379575401,116.946989924886,125144.376177618,0.0,1.0
2020-01-31,136.07,138.3,135.29,137.88,263900,115.87400363416,117.773019053461,115.209774025616,117.415356956552,309895.851302181,0.0,1.0
2020-02-03,137.0,137.54,136.34,136.68,165973,116.665969705886,117.12582097334,116.103929267887,116.393465251099,194900.88718521,0.0,1.0
2020-02-04,137.81,138.69,136.8,137.57,263680,117.355746607067,118.105133857733,116.495654421644,117.151368265977,309637.506901701,0.0,1.0
2020-02-05,137.28,138.49,136.73,138.26,190001,116.904411103825,117.934818573491,116.436044072159,117.738955996612,223116.792888464,0.0,1.0
2020-02-06,137.66,138.33,137.11,137.65,123164,117.228010143886,117.798566346097,116.75964311222,117.219494379673,144630.589730131,0.0,1.0
2020-02-07,138.09,139.76,135.35,136.5,167627,117.594188005006,119.016320628428,115.260868610888,116.240181495281,196843.167359722,0.0,1.0
2020-02-10,139.33,139.36,137.98,138.35,137354,118.650142767308,118.675690059944,117.500514598673,117.815597874521,161293.803561044,0.0,1.0
2020-02-11,140.04,140.53,139.57,139.57,132857,119.254762026367,119.672034472761,118.854521108398,118.854521108398,156013.009156703,0.0,1.0
2020-02-12,140.38,141.2,139.1,140.28,119677,119.544298009579,120.242590674972,118.454280190429,119.459140367458,140535.830982535,0.0,1.0
2020-02-13,141.63,141.97,140.09,140.09,99075,120.608768536093,120.898304519304,119.297340847428,119.297340847428,116343.05217038,0.0,1.0
2020-02-14,141.9,142.69,141.32,141.85,175319,120.83869416982,121.511439542576,120.344779845517,120.796115348759,205875.82703466,0.0,1.0
2020-02-18,142.01,142.44,141.24,141.99,154737,120.932367576153,121.298545437273,120.27665373182,120.915336047729,181706.534077095,0.0,1.0
2020-02-19,140.66,142.15,140.32,142.15,133599,119.782739407518,121.051588275122,119.493203424306,121.051588275122,156884.334361955,0.0,1.0
2020-02-20,142.36,142.51,139.76,140.47,226071,121.230419323577,121.358155786758,119.016320628428,119.620939887488,265473.531639768,0.0,1.0
2020-02-21,142.16,142.69,141.77,142.64,181635,121.060104039334,121.511439542576,120.727989235062,121.468860721516,213292.659913875,0.0,1.0
2020-02-24,139.55,141.14,139.05,140.06,164674,118.837489579974,120.191496089699,118.411701369369,119.271793554792,193375.480929652,0.0,1.0
2020-02-25,135.23,140.75,134.82,139.75,194751,115.158679440343,119.859381285427,114.809533107647,119.007804864216,228694.683353357,0.0,1.0
2020-02-26,134.96,137.05,134.61,135.63,153475,114.928753806616,116.708548526947,114.630702059192,115.499310008828,180224.576652528,0.0,1.0
2020-02-27,128.16,134.16,127.91,132.95,229964,109.138034142382,114.247492669648,108.92514003708,113.217085199982,270045.053235524,0.0,1.0
2020-02-28,125.73,126.03,120.53,125.61,532237,107.06870343884,107.324176365203,102.640506048544,106.966514268295,625002.039444936,0.0,1.0
2020-03-02,129.52,129.54,123.81,126.46,258733,110.296178075229,110.313209603653,105.433676710115,107.690354226324,303828.280769106,0.0,1.0
2020-03-03,129.94,133.28,128.37,129.59,239434,110.653840172138,113.498105418982,109.316865190837,110.355788424714,281165.605383426,0.0,1.0
2020-03-04,135.62,135.89,131.75,131.75,175565,115.490794244615,115.720719878342,112.195193494529,112.195193494529,206164.703046106,0.0,1.0
2020-03-05,132.49,134.18,130.48,133.06,247674,112.825360046225,114.264524198072,111.113691439592,113.310758606316,290841.777474105,0.0,1.0
2020-03-06,131.36,131.73,126.52,129.0,282124,111.863078690257,112.178161966105,107.741448811597,109.8533583362,331296.1620037,0.0,1.0
2020-03-09,117.33,123.23,116.49,122.98,352514,99.915461500669,104.939762385813,99.2001373068519,104.72686828051,413954.627229771,0.0,1.0
2020-03-10,116.46,120.39,111.91,119.98,635919,99.1745900142155,102.521285349574,95.2999172977062,102.172139016878,746755.058219898,0.0,1.0
2020-03-11,107.15,113.54,106.83,113.54,751849,91.2464135327425,96.6879868642799,90.9739090779551,96.6879868642799,882890.814345179,0.0,1.0
2020-03-12,92.82,101.6,91.59,99.61,732432,79.0433234167911,86.5201643950223,77.9958844187017,84.8255273168127,860089.572417424,0.0,1.0
2020-03-13,111.39,111.39,97.74,97.74,726017,94.8570975586765,94.8570975586765,83.2330794091484,83.2330794091484,852556.484557995,0.0,1.0
2020-03-16,88.12,100.43,88.11,97.15,514805,75.0409142371001,85.5238199822056,75.032398472888,82.730649320634,604531.768585141,0.0,1.0
2020-03-17,99.91,100.74,86.59,90.37,603511,85.081000243176,85.787808672781,73.7380023126475,76.9569611848245,708698.579443842,0.0,1.0
2020-03-18,98.12,100.11,89.7,92.04,571171,83.5566784492086,85.2513155274182,76.3864049826132,78.3790938082466,670721.952573389,0.0,1.0
2020-03-19,101.01,108.5,96.59,98.69,604934,86.0177343065079,92.3960417013772,82.253766524756,84.0420770092988,710369.597997851,0.0,1.0
2020-03-20,89.83,103.65,88.61,102.27,692298,76.4971099173706,88.2658960585046,75.4581866834934,87.0907205972336,812960.508013629,0.0,1.0
2020-03-23,90.19,94.24,83.4,88.12,490263,76.8036774290065,80.2525619349105,71.0214735289849,75.0409142371001,575712.276418949,0.0,1.0
2020-03-24,98.3,98.3,91.2,95.69,409523,83.7099622050265,83.7099622050265,77.6637696144295,81.4873477456662,480899.881443057,0.0,1.0
2020-03-25,96.73,101.41,93.98,97.54,422189,82.3729872237255,86.3583648749923,80.0311520653956,83.0627641249063,495773.473154286,0.0,1.0
2020-03-26,103.55,104.44,93.48,97.9,457458,88.1807384163835,88.9386414312611,79.6053638547902,83.3693316365422,537189.603429301,0.0,1.0
2020-03-27,104.99,109.57,99.02,99.54,437629,89.4070084629271,93.3072284720728,84.3230972282983,84.765916967328,513904.552897013,0.0,1.0
2020-03-30,104.71,105.24,99.29,105.24,426690,89.8072493808962,90.2618176377186,85.1586456979198,90.2618176377186,497495.58312944,0.75,1.0
2020-03-31,104.48,105.56,99.48,104.14,518675,89.6099839109544,90.5362739437246,85.3216041296109,89.318374085823,604744.712975843,0.0,1.0
2020-04-01,92.52,99.44,90.39,98.86,431211,79.3521794739807,85.2872970913601,77.5253296871283,84.7898450367243,502766.804698561,0.0,1.0
2020-04-02,96.26,97.09,90.74,90.74,318556,82.5598875504256,83.2717585941287,77.8255162718224,77.8255162718224,371417.663829436,0.0,1.0
2020-04-03,94.04,96.05,91.03,95.21,352476,80.6558469275091,82.3797755996092,78.0742422991403,81.6593277963435,410966.399866724,0.0,1.0
2020-04-06,101.38,102.6,97.64,98.98,393524,86.9511884465214,87.9975531131692,83.7434803700765,84.8927661514765,458825.966991094,0.0,1.0
2020-04-07,101.33,107.36,101.01,105.01,328323,86.908304648708,92.0800906650083,86.633848342702,90.0645521677768,382805.414562814,0.0,1.0
2020-04-08,106.54,107.26,100.95,103.39,275259,91.3767963808679,91.9943230693814,86.5823877853259,88.6751171186215,320935.894247877,0.0,1.0
2020-04-09,114.73,114.96,108.35,109.71,253217,98.4011624627086,98.5984279326504,92.9291898617143,94.0956291622397,295236.211472703,0.0,1.0
2020-04-13,108.43,113.24,107.38,113.24,268118,92.9978039382158,97.1232252878683,92.0972441841336,97.1232252878683,312609.905921159,0.0,1.0
2020-04-14,113.8,115.24,111.11,112.06,247902,97.6035238233787,98.8385772004057,95.2963755010159,96.1111676594712,289039.232344218,0.0,1.0
2020-04-15,106.36,111.19,105.12,108.95,258701,91.2224147087396,95.3649895775174,90.1588965229664,93.4437954354755,301630.234716467,0.0,1.0
2020-04-16,105.81,107.08,103.86,106.56,332057,90.7506929327918,91.839941397253,89.0782248180678,91.3939498999933,387159.040163145,0.0,1.0
2020-04-17,107.44,109.56,106.26,109.3,229823,92.1487047415098,93.9669777687994,91.1366471131127,93.7439820201696,267960.175775287,0.0,1.0
2020-04-20,104.13,106.2,103.9,105.07,174057,89.3097973262604,91.0851865557366,89.1125318563186,90.1160127251529,202940.281498889,0.0,1.0
2020-04-21,102.7,103.64,100.58,100.58,227826,88.0833207087961,88.8895361076887,86.2650476815064,86.2650476815064,265631.790578752,0.0,1.0
2020-04-22,103.27,105.18,102.42,105.18,207716,88.5721960038693,90.2103570803425,87.8431714410409,90.2103570803425,242184.706801928,0.0,1.0
2020-04-23,103.72,106.32,102.82,102.99,258918,88.9581501841902,91.1881076704888,88.1862418235483,88.332046736114,301883.244024253,0.0,1.0
2020-04-24,104.69,105.04,102.46,104.7,172719,89.7900958617708,90.0902824464649,87.8774784792916,89.7986726213335,201380.251757796,0.0,1.0
2020-04-27,108.61,109.87,105.84,105.84,169748,93.1521856103442,94.2328573152427,90.7764232114799,90.7764232114799,197916.239530001,0.0,1.0
2020-04-28,109.63,112.52,109.16,112.22,184801,94.0270150857382,96.5056985993548,93.6239073862919,96.2483958124742,215467.157088059,0.0,1.0
2020-04-29,111.01,113.88,109.89,113.4,208531,95.2106079053891,97.6721378998802,94.2500108343681,97.2604534408713,243134.949133013,0.0,1.0
2020-04-30,106.0,108.88,104.88,108.84,407517,90.9136513644828,93.3837581185367,89.9530542934619,93.349451080286,475140.986547986,0.0,1.0
2020-05-01,102.27,105.53,100.51,101.44,436904,87.7145200476006,90.5105436650366,86.2050103645676,87.0026490038975,509404.509718027,0.0,1.0
2020-05-04,101.42,101.9,98.67,100.22,316073,86.9854954847722,87.3971799437812,84.6268866050332,85.9562843372497,368522.631058781,0.0,1.0
2020-05-05,104.86,105.78,102.35,102.99,323905,89.9359007743365,90.7249626541037,87.783134124102,88.332046736114,377654.284969278,0.0,1.0
2020-05-06,105.3,107.29,103.66,105.26,377108,90.3132781950947,92.0200533480695,88.9066896268141,90.278971156844,439685.87115418,0.0,1.0
2020-05-07,106.5,107.54,105.51,106.98,215556,91.3424893426172,92.2344723371367,90.4933901459112,91.7541738016262,251325.688244509,0.0,1.0
2020-05-08,109.92,109.92,107.55,108.94,206504,94.2757411130562,94.2757411130562,92.2430490966993,93.4352186759128,240771.585691162,0.0,1.0
2020-05-11,109.54,111.08,107.23,107.87,372656,93.9498242496741,95.2706452223279,91.9685927906934,92.5175054027053,434495.099549285,0.0,1.0
2020-05-12,102.33,109.13,102.33,109.13,484191,87.7659806049767,93.5981771076039,87.7659806049767,93.5981771076039,564538.385926613,0.0,1.0
2020-05-13,98.65,102.01,98.47,101.13,292879,84.6097330859078,87.4915242989707,84.4553514137795,86.7367694574542,341479.783663473,0.0,1.0
2020-05-14,99.25,99.4,94.38,96.7,268838,85.1243386596691,85.2529900531094,80.9474567526405,82.9372649711839,313449.383808743,0.0,1.0
2020-05-15,98.17,98.47,96.23,98.4,654817,84.1980486268989,84.4553514137795,82.5341572717376,84.3953140968407,763478.322102863,0.0,1.0
2020-05-18,104.19,105.07,102.42,102.73,313825,89.3612578836365,90.1160127251529,87.8431714410409,88.1090509874842,365901.594543103,0.0,1.0
2020-05-19,102.51,104.93,102.44,103.25,212604,87.9203622771051,89.9959380912753,87.8603249601662,88.5550424847439,247883.828905415,0.0,1.0
2020-05-20,106.68,106.89,103.8,104.37,188011,91.4968710147456,91.676982965562,89.0267642606917,89.5156395557648,219209.82933687,0.0,1.0
2020-05-21,107.35,107.89,104.87,106.01,310871,92.0715139054456,92.5346589218307,89.9444775338992,90.9222281240455,362457.403320987,0.0,1.0
2020-05-22,109.23,109.41,107.0,107.18,281118,93.6839447032308,93.8383263753591,91.7713273207515,91.9257089928799,327767.145558091,0.0,1.0
2020-05-26,115.07,115.36,113.0,113.79,392685,98.69277228784,98.9414983151579,96.9173830583638,97.5949470638161,457847.742063756,0.0,1.0
2020-05-27,117.89,118.1,113.71,117.92,428364,101.111418484518,101.291530435334,97.5263329873146,101.137148763206,499447.369218071,0.0,1.0
2020-05-28,119.61,119.7,117.32,119.62,417800,102.5866211293,102.663811965364,100.622543189445,102.595197888863,487130.363100799,0.0,1.0
2020-05-29,116.25,119.51,116.12,118.0,501805,99.7048299162371,102.500853533673,99.5933320419221,101.205762839707,585075.279693146,0.0,1.0
2020-06-01,115.05,117.09,113.72,116.16,433550,98.6756187687146,100.425277719503,97.5349097468772,99.6276390801729,505493.941891698,0.0,1.0
2020-06-02,116.4,117.25,115.39,116.05,368585,99.8334813096774,100.562505872506,98.967228593846,99.5332947249833,429748.551659904,0.0,1.0
2020-06-03,120.14,121.17,118.2,118.21,266565,103.041189386122,103.924595621079,101.377298030961,101.385874790524,310799.198755302,0.0,1.0
2020-06-04,116.69,119.1,114.97,119.1,289384,100.082207336995,102.149206391603,98.6070046922131,102.149206391603,337404.81808416,0.0,1.0
2020-06-05,122.59,123.98,120.86,121.39,376322,105.142495478981,106.334665058194,103.658716074636,104.113284331458,438769.441126899,0.0,1.0
2020-06-08,124.98,125.03,122.2,124.69,280847,107.192341014463,107.235224812276,104.808001856036,106.943614987145,327451.175408736,0.0,1.0
2020-06-09,122.89,124.89,121.07,122.34,274168,105.399798265861,107.115150178399,103.838828025452,104.928076489913,319663.852059886,0.0,1.0
2020-06-10,122.08,124.1,120.76,121.77,349701,104.705080741284,106.437586172946,103.572948479009,104.43920119484,407730.912174993,0.0,1.0
2020-06-11,117.2,119.55,116.03,116.61,440698,100.519622074692,102.535160571924,99.516141205858,100.013593260494,513828.091808992,0.0,1.0
2020-06-12,119.91,122.0,115.29,122.0,385907,102.843923916181,104.636466664782,98.8814609982191,104.636466664782,449944.99050536,0.0,1.0
2020-06-15,122.0,122.98,115.32,115.73,263290,104.636466664782,105.476989101925,98.9071912769072,99.2588384189773,306980.740308304,0.0,1.0
2020-06-16,122.97,127.17,122.25,126.75,253909,105.468412342363,109.070651358691,104.850885653849,108.710427457058,296043.042997991,0.0,1.0
2020-06-17,122.35,124.17,121.59,123.78,235692,104.936653249476,106.497623489885,104.284819522712,106.16312986694,274803.086500607,0.0,1.0
2020-06-18,120.61,121.97,120.27,120.62,172834,103.444297085569,104.610736386094,103.152687260437,103.452873845131,201514.335031506,0.0,1.0
2020-06-19,117.55,121.64,117.48,121.25,751721,100.819808659386,104.327703320525,100.759771342448,103.993209697581,876462.718239582,0.0,1.0
2020-06-22,119.74,119.98,114.65,117.03,249077,102.698119003615,102.903961233119,98.3325483862072,100.373817162127,290409.213619094,0.0,1.0
2020-06-23,118.77,121.3,117.43,121.3,219797,101.866173326034,104.036093495394,100.716887544634,104.036093495394,256270.446190681,0.0,1.0
2020-06-24,115.29,118.24,113.52,117.2,263100,98.8814609982191,101.411605069212,97.3633745556235,100.519622074692,306759.211421303,0.0,1.0
2020-06-25,117.06,117.19,114.33,114.56,179465,100.399547440815,100.51104531513,98.0580920802012,98.255357550143,209245.693187852,0.0,1.0
2020-06-26,113.73,117.15,113.47,116.14,426718,97.5434865064399,100.476738276879,97.3204907578101,99.6104855610475,497528.229491735,0.0,1.0
2020-06-29,116.6,117.84,113.53,114.5,281907,100.648273468133,101.718632465564,97.9982717567504,98.8355687144184,326586.389089002,0.75,1.0
2020-06-30,118.61,119.32,116.22,116.22,292794,102.383290875259,102.996157720562,100.320260226984,100.320260226984,339198.86773626,0.0,1.0
2020-07-01,121.96,122.4,118.61,119.23,157615,105.274986553803,105.654791359343,102.383290875259,102.918470373975,182595.372645104,0.0,1.0
2020-07-02,121.8,125.14,121.28,124.74,162934,105.136875715425,108.01993946657,104.688015490696,107.674662370625,188757.379986406,0.0,1.0
2020-07-06,120.39,124.73,120.2,124.73,245058,103.919773952217,107.666030443226,103.755767331643,107.666030443226,283897.197789955,0.0,1.0
2020-07-07,117.63,119.92,117.52,118.38,177167,101.537361990192,103.514073364481,101.442410788807,102.18475654509,205246.165564288,0.0,1.0
2020-07-08,118.27,119.02,117.53,117.77,150271,102.089805343705,102.737199898603,101.451042716206,101.658208973773,174087.423422596,0.0,1.0
2020-07-09,117.93,118.19,115.31,117.64,254442,101.796319812152,102.020749924516,99.5347548337082,101.545993917591,294768.466240937,0.0,1.0
2020-07-10,117.83,118.7,116.6,117.98,199884,101.710000538165,102.460978221847,100.648273468133,101.839479449145,231563.57875706,0.0,1.0
2020-07-13,117.71,120.38,117.44,118.92,169378,101.606417409382,103.911142024818,101.373355369618,102.650880624617,196222.688372822,0.0,1.0
2020-07-14,119.18,119.3,117.25,117.89,186683,102.875310736982,102.978893865765,101.209348749044,101.761792102557,216270.354671229,0.0,1.0
2020-07-15,118.75,122.89,118.29,121.79,261572,102.50413785884,106.077755801877,102.107069198503,105.128243788026,303028.498642421,0.0,1.0
2020-07-16,116.57,119.08,115.94,118.23,193452,100.622377685937,102.788991462995,100.078566259822,102.055277634111,224112.172248457,0.0,1.0
2020-07-17,120.47,120.55,116.86,117.14,210860,103.988829371406,104.057884790595,100.872703580497,101.114397547659,244279.162998107,0.0,1.0
2020-07-20,119.42,120.11,118.97,120.0,156280,103.082476994549,103.678079985055,102.69404026161,103.58312878367,181048.788738234,0.0,1.0
2020-07-21,119.75,121.72,119.64,120.88,319767,103.367330598704,105.067820296236,103.272379397319,104.34273839475,370446.813593928,0.0,1.0
2020-07-22,121.11,121.24,118.76,118.76,209679,104.541272724919,104.653487781101,102.512769786239,102.512769786239,242910.986523191,0.0,1.0
2020-07-23,121.7,123.54,119.75,120.21,164250,105.050556441439,106.638831082788,103.367330598704,103.764399259041,190281.952586735,0.0,1.0
2020-07-24,121.55,122.84,121.45,121.69,246270,104.921077530459,106.034596164883,104.834758256473,105.04192451404,285301.287449226,0.0,1.0
2020-07-27,124.07,124.2,120.07,121.25,255045,107.096323234916,107.208538291098,103.64355227546,104.6621197085,295467.03560112,0.0,1.0
2020-07-28,126.87,127.61,122.89,123.72,327255,109.513262906535,110.152025534034,106.077755801877,106.794205775964,379121.585350211,0.0,1.0
2020-07-29,133.8,133.97,129.21,129.21,429831,115.495188593792,115.641931359569,111.533133917817,111.533133917817,497954.836909036,0.0,1.0
2020-07-30,133.33,134.26,131.01,131.73,405026,115.089488006056,115.892257254129,113.086880849572,113.708379622274,469218.49697653,0.0,1.0
2020-07-31,132.66,133.03,129.93,133.03,280536,114.511148870347,114.830530184097,112.154632690519,114.830530184097,324998.099548691,0.0,1.0
2020-08-03,132.42,133.22,130.78,133.22,167240,114.30398261278,114.994536804671,112.888346519403,114.994536804671,193745.837142195,0.0,1.0
2020-08-04,134.34,134.63,131.72,131.74,192012,115.961312673319,116.211638567879,113.699747694875,113.717011549672,222443.94691071,0.0,1.0
2020-08-05,135.18,135.45,133.06,135.31,145449,116.686394574804,116.919456614567,114.856425966293,116.798609630987,168501.18552078,0.0,1.0
2020-08-06,135.35,136.32,134.72,134.92,105435,116.833137340581,117.670434298249,116.289325914467,116.46196446244,122145.373948143,0.0,1.0
2020-08-07,137.0,137.19,134.65,134.65,115684,118.257405361357,118.421411981931,116.228902422676,116.228902422676,134018.736091591,0.0,1.0
2020-08-10,135.91,137.63,135.82,137.41,173860,117.316525274905,118.801216787471,117.238837928317,118.611314384701,201415.039736559,0.0,1.0
2020-08-11,133.03,137.93,132.33,137.93,206287,114.830530184097,119.06017460943,114.226295266192,119.06017460943,238981.389060943,0.0,1.0
2020-08-12,135.39,135.57,133.9,133.9,146107,116.867665050176,117.023039743351,115.581507867778,115.581507867778,169263.471820944,0.0,1.0
2020-08-13,135.01,135.87,133.95,134.43,270779,116.539651809027,117.28199756531,115.624667504772,116.039000019906,313694.714395639,0.0,1.0
2020-08-14,133.2,135.64,133.06,134.23,257172,114.977272949874,117.083463235142,114.856425966293,115.866361471933,297931.143443749,0.0,1.0
2020-08-17,134.0,134.74,132.57,133.09,133913,115.667827141765,116.306589769264,114.433461523759,114.882321748489,155136.84698172,0.0,1.0
2020-08-18,133.88,134.55,133.08,133.57,140473,115.564244012981,116.14258314869,114.87368982109,115.296654263623,162736.540187011,0.0,1.0
2020-08-19,133.24,134.28,132.93,134.28,265820,115.011800659468,115.909521108927,114.74421091011,115.909521108927,307949.763388774,0.0,1.0
2020-08-20,133.52,134.52,132.25,132.4,145180,115.25349462663,116.116687366494,114.157239847003,114.286718757983,168189.55175977,0.0,1.0
2020-08-21,133.2,134.75,131.31,133.73,111979,114.977272949874,116.315221696663,113.345838671531,115.434765102002,129726.531316347,0.0,1.0
2020-08-24,133.92,133.99,131.65,132.89,149626,115.598771722576,115.659195214366,113.639324203085,114.709683200516,173340.197490063,0.0,1.0
2020-08-25,134.76,134.76,132.71,134.49,117635,116.323853624061,116.323853624061,114.55430850734,116.090791584298,136278.949726275,0.0,1.0
2020-08-26,135.18,136.17,133.745,134.25,211938,116.686394574804,117.540955387269,115.4477129931,115.883625326731,245528.015021782,0.0,1.0
2020-08-27,135.45,136.95,135.0471,136.29,119844,116.919456614567,118.214245724363,116.571676259676,117.644538516053,138838.053733971,0.0,1.0
2020-08-28,134.84,137.64,133.6,136.28,146841,116.39290904325,118.809848714869,115.322550045819,117.635906588655,170113.803347269,0.0,1.0
2020-08-31,133.16,134.74,133.16,134.36,242372,114.942745240279,116.306589769264,114.942745240279,115.978576528116,280785.494139131,0.0,1.0
2020-09-01,134.02,134.62,131.76,132.65,119701,115.685090996562,116.20300664048,113.73427540447,114.502516942949,138672.389690014,0.0,1.0
2020-09-02,136.8,137.42,133.41,133.64,252466,118.084766813384,118.619946312099,115.158543425245,115.357077755414,292479.290360808,0.0,1.0
2020-09-03,134.49,137.15,133.0,136.81,185771,116.090791584298,118.386884272336,114.804634401901,118.093398740782,215213.811957324,0.0,1.0
2020-09-04,131.94,135.73,129.23,135.63,262694,113.889650097645,117.161150581729,111.550397772614,117.074831307743,304328.324218082,0.0,1.0
2020-09-08,129.38,131.3,129.0,130.88,185026,111.679876683593,113.337206744132,111.351863442445,112.974665793389,214350.737043004,0.0,1.0
2020-09-09,130.53,132.4,129.34,130.17,200930,112.672548334437,114.286718757983,111.645348973999,112.361798948086,232775.359106562,0.0,1.0
2020-09-10,129.13,130.56,129.02,130.44,173975,111.464078498628,112.698444116633,111.369127297242,112.594860987849,201548.266065614,0.0,1.0
2020-09-11,128.55,129.42,126.55,129.34,204691,110.963426709506,111.714404393188,109.237041229779,111.645348973999,237132.439311608,0.0,1.0
2020-09-14,131.77,132.22,129.33,129.49,143158,113.742907331868,114.131344064807,111.6367170466,111.774827884979,165847.085348018,0.0,1.0
2020-09-15,134.03,134.72,131.9,132.25,202229,115.693722923961,116.289325914467,113.855122388051,114.157239847003,234280.237379987,0.0,1.0
2020-09-16,135.71,136.34,134.06,134.77,385255,117.143886726932,117.687698153046,115.719618706157,116.33248555146,446313.994787232,0.0,1.0
2020-09-17,135.24,135.58,132.43,134.3,550991,116.738186139196,117.03167167075,114.312614540178,115.926784963724,638317.463243336,0.0,1.0
2020-09-18,132.81,136.09,132.42,135.88,810170,114.640627781327,117.47189996808,114.30398261278,117.290629492709,938573.695751568,0.0,1.0
2020-09-21,129.22,130.65,128.115,130.65,327943,111.541765845215,112.776131463221,110.587937867666,112.776131463221,379918.626344913,0.0,1.0
2020-09-22,132.25,133.42,129.34,129.34,262257,114.157239847003,115.167175352644,111.645348973999,111.645348973999,303822.064167668,0.0,1.0
2020-09-23,126.72,132.765,126.56,131.71,238688,109.383783995555,114.601784108033,109.245673157177,113.691115767476,276517.617650063,0.0,1.0
2020-09-24,126.25,129.02,125.43,127.08,186505,108.978083407819,111.369127297242,108.270265361131,109.694533381906,216064.143483648,0.0,1.0
2020-09-25,128.88,128.92,125.62,125.63,111435,111.248280313662,111.282808023256,108.434271981705,108.442903909104,129096.31285542,0.0,1.0
2020-09-28,132.41,132.8,130.34,130.81,144068,114.295350685381,114.631995853928,112.508541713863,112.914242301599,166901.311082288,0.0,1.0
2020-09-29,129.77,132.17,129.16,131.21,219077,112.698444116633,114.782718339334,112.16869108503,113.949008650254,252262.775345664,0.79,1.0
2020-09-30,129.33,131.87,128.08,130.68,219234,112.316327175804,114.522184061496,111.230767684814,113.488731426074,252443.557699491,0.0,1.0
2020-10-01,133.83,133.93,129.06,129.96,198323,116.224341343369,116.311186102648,112.081846325751,112.863449159263,228364.960241732,0.0,1.0
2020-10-02,136.77,137.26,131.01,131.76,234367,118.777577266178,119.203116586646,113.775319131695,114.426654826289,269868.903944444,0.0,1.0
2020-10-05,139.73,139.86,135.8454,138.15,159476,121.348182140842,121.461080327905,117.974610621882,119.976034944231,183633.418209238,0.0,1.0
2020-10-06,139.9,142.73,138.68,141.02,225898,121.495818231617,123.953524919219,120.436312168411,122.468479535544,260117.020157455,0.0,1.0
2020-10-07,141.04,141.48,138.98,140.43,192847,122.4858484874,122.867965428229,120.696846446248,121.956095455797,222059.455977055,0.0,1.0
2020-10-08,143.95,144.07,141.53,142.09,262138,125.013030982425,125.11724469356,122.911387807868,123.397718459832,301846.65393246,0.0,1.0
2020-10-09,145.45,145.56,143.125,144.95,124563,126.315702371613,126.41123160682,124.296561718372,125.881478575217,143431.798342053,0.0,1.0
2020-10-12,147.65,148.27,144.845,145.66,175856,128.226287075756,128.764724583287,125.790291577974,126.4980763661,202494.659965158,0.0,1.0
2020-10-13,143.2,146.805,143.11,146.76,161104,124.361695287831,127.492448859847,124.28353500448,127.453368718171,185508.027585223,0.0,1.0
2020-10-14,138.73,143.16,138.51,142.6,198280,120.47973454805,124.326957384119,120.288676077636,123.840626732156,228315.446603424,0.0,1.0
2020-10-15,140.27,141.4,136.71,136.71,114787,121.81714384095,122.798489620805,118.72547041061,118.72547041061,132174.930246455,0.0,1.0
2020-10-16,138.62,140.28,138.58,139.42,146089,120.384205312843,121.825828316878,120.349467409131,121.078963387077,168218.555975628,0.0,1.0
2020-10-19,136.82,139.28,136.54,139.28,131298,118.820999645817,120.957380724086,118.577834319836,120.957380724086,151187.015877226,0.0,1.0
2020-10-20,137.45,138.805,136.65,137.92,111544,119.368121629276,120.54486811751,118.673363555043,119.776291997889,128440.680733974,0.0,1.0
2020-10-21,137.72,137.94,135.75,137.28,148231,119.60260247933,119.793660949745,117.89176072153,119.220485538502,170685.026051403,0.0,1.0
2020-10-22,137.89,139.59,137.42,137.64,219669,119.750238570105,121.226599477851,119.342068201493,119.533126671907,252944.451482385,0.0,1.0
2020-10-23,138.14,139.09,137.2,138.99,112870,119.967350468303,120.792375681455,119.151009731078,120.705530922176,129967.543161834,0.0,1.0
2020-10-26,135.71,136.58,134.28,136.58,197936,117.857022817818,118.612572223547,116.615142760125,118.612572223547,227919.33749695,0.0,1.0
2020-10-27,133.51,136.04,133.51,134.83,244201,115.946438113675,118.143610523439,115.946438113675,117.092788936161,281192.557877763,0.0,1.0
2020-10-28,133.0,135.6699,130.64,131.01,281921,115.503529841351,117.822198069347,113.453993522362,113.775319131695,324626.381994573,0.0,1.0
2020-10-29,135.75,136.58,131.22,132.85,176556,117.89176072153,118.612572223547,113.957693126181,115.373262702433,203300.695937633,0.0,1.0
2020-10-30,133.08,135.83,131.84,135.38,211242,115.573005648775,117.961236528953,114.496130633713,117.570435112197,243240.929853744,0.0,1.0
2020-11-02,137.33,137.5,134.43,134.96,131572,119.263907918141,119.411544008916,116.745409899044,117.205687123224,151502.521386452,0.0,1.0
2020-11-03,140.59,141.43,137.765,139.58,190096,122.095047070644,122.824543048589,119.641682621006,121.217915001924,218891.734605226,0.0,1.0
2020-11-04,140.68,142.02,139.53,140.61,145757,122.173207353995,123.336927128336,121.174492622284,122.112416022499,167836.264628682,0.0,1.0
2020-11-05,142.09,142.43,140.31,140.75,138573,123.397718459832,123.692990641381,121.851881744662,122.23399868549,159564.032591165,0.0,1.0
2020-11-06,141.24,144.4199,140.705,143.0,142580,122.659538005958,125.421114506278,122.194918543815,124.188005769273,164178.012793606,0.0,1.0
2020-11-09,134.9,153.26,134.79,149.57,521468,117.153580267656,133.09827807132,117.058051032449,129.893706453917,600459.952135336,0.0,1.0
2020-11-10,140.25,140.87,134.99,135.65,306969,121.799774889094,122.338212396625,117.231740551008,117.804915962251,353468.652049659,0.0,1.0
2020-11-11,145.31,145.45,139.83,141.45,288619,126.194119708622,126.315702371613,121.435026900122,122.841912000445,332338.994771201,0.0,1.0
2020-11-12,142.26,145.41,140.76,144.55,148666,123.545354550606,126.280964467902,122.242683161418,125.5340995381,171185.919834298,0.0,1.0
2020-11-13,146.06,146.37,141.92,142.98,131605,126.845455403216,127.114674156982,123.250082369057,124.170636817417,151540.520225155,0.0,1.0
2020-11-16,146.25,149.44,144.36,149.44,196779,127.010460445847,129.780808266854,125.36909449547,129.780808266854,226587.075182444,0.0,1.0
2020-11-17,145.7,147.2,143.2738,144.62,161960,126.532814269811,127.835485658999,124.425786720179,125.594890869596,186493.694431564,0.0,1.0
2020-11-18,140.69,146.16,140.64,146.16,125945,122.181891829923,126.932300162496,122.138469450283,126.932300162496,145023.143647711,0.0,1.0
2020-11-19,140.73,141.55,139.57,140.18,94238,122.216629733635,122.928756759724,121.209230525996,121.738983557599,108513.168534463,0.0,1.0
2020-11-20,140.16,140.81,139.21,140.09,183056,121.721614605743,122.286105541058,120.89658939259,121.660823274248,210785.315682047,0.0,1.0
2020-11-23,139.94,142.73,139.735,141.02,156489,121.530556135329,123.953524919219,121.352524378806,122.468479535544,180193.947566689,0.0,1.0
2020-11-24,137.61,142.54,137.32,141.48,235568,119.507073244123,123.788519876588,119.255223442213,122.867965428229,271251.831377221,0.0,1.0
2020-11-25,138.0,139.2398,136.4551,138.0,478380,119.845767805312,120.922469130856,118.504103119207,119.845767805312,550844.983589599,0.0,1.0
2020-11-27,140.59,140.99,136.3,138.18,135604,122.095047070644,122.44242610776,118.369406897565,120.002088372015,156145.288587909,0.0,1.0
2020-11-30,136.33,140.397,136.29,140.03,230784,118.395460325349,121.927436685235,118.360722421638,121.60871641868,265743.151245333,0.0,1.0
2020-12-01,138.37,139.19,137.43,137.43,176444,120.167093414645,120.879220440735,119.350752677421,119.350752677421,203171.730182038,0.0,1.0
2020-12-02,133.33,138.15,133.1,137.81,190939,115.790117546973,119.976034944231,115.590374600631,119.680762762682,219862.432212079,0.0,1.0
2020-12-03,133.07,134.56,132.51,133.25,307489,115.564321172847,116.858308086107,115.077990520883,115.720641739549,354067.421629211,0.0,1.0
2020-12-04,134.66,135.29,133.58,134.01,286515,116.945152845386,117.492274828845,116.007229445171,116.380661910071,329916.280933932,0.0,1.0
2020-12-07,134.08,135.27,133.52,134.48,188937,116.441453241567,117.47490587699,115.955122589603,116.788832278684,217557.1693308,0.0,1.0
2020-12-08,133.73,134.6,132.99,133.15,265098,116.13749658409,116.893045989819,115.494845365424,115.63379698027,305255.034616069,0.0,1.0
2020-12-09,132.83,134.635,131.45,133.9,300258,115.355893750577,116.923441655567,114.157436072524,116.285132674864,345741.070033541,0.0,1.0
2020-12-10,132.56,133.57,131.91,131.91,251429,115.121412900523,115.998544969243,114.556921965208,114.556921965208,289515.455033549,0.0,1.0
2020-12-11,132.55,133.037,130.93,131.42,190773,115.112728424595,115.535662402285,113.705843324272,114.13138264474,219671.286538606,0.0,1.0
2020-12-14,133.04,135.685,132.23,133.45,205826,115.538267745063,117.835311627998,114.834825194902,115.894331258108,237004.514386707,0.0,1.0
2020-12-15,136.18,136.31,132.5585,133.87,222247,118.26519318643,118.378091373493,115.120110229134,116.259079247081,255912.966821017,0.0,1.0
2020-12-16,136.86,138.3,135.52,137.09,225738,118.855737549529,120.10630208315,117.692017775188,119.055480495871,259932.783363746,0.0,1.0
2020-12-17,139.13,139.19,136.24,137.31,154383,120.827113585167,120.879220440735,118.317300041998,119.246538966285,177768.930769499,0.0,1.0
2020-12-18,136.31,139.52,135.64,139.52,758751,118.378091373493,121.165808146356,117.796231486323,121.165808146356,873686.571645121,0.0,1.0
2020-12-21,135.45,135.585,132.34,134.16,205493,117.631226443692,117.748466868719,114.930354430109,116.51092904899,236621.071559801,0.0,1.0
2020-12-22,139.39,139.89,134.9,135.55,166541,121.052909959293,121.487133755689,117.153580267656,117.718071202971,191768.624131434,0.0,1.0
2020-12-23,134.99,140.485,134.77,139.92,206936,117.231740551008,122.0038600734,117.040682080594,121.513187183473,238282.65714306,0.0,1.0
2020-12-24,137.26,137.9,135.63,135.63,58612,119.203116586646,119.758923046033,117.787547010395,117.787547010395,67490.5434553149,0.0,1.0
2020-12-28,138.22,138.75,136.87,138.31,135781,120.036826275726,120.497103499906,118.864422025457,120.114986559078,156349.10054095,0.0,1.0
2020-12-29,136.44,139.44,136.12,139.37,113429,118.490989560556,121.096332338933,118.213086330863,121.035541007437,130611.220459854,0.0,1.0
2020-12-30,137.53,137.89,135.76,135.76,134246,120.123671035006,120.438108042005,118.577689083926,118.577689083926,153698.702519836,0.79,1.0
2020-12-31,138.06,138.6,136.42,137.09,134031,120.586592184199,121.058247694698,119.154156930091,119.739359137562,153452.548287742,0.0,1.0
2021-01-04,132.6,138.94,132.41,138.94,238151,115.817630911377,121.355215979086,115.651678046572,121.355215979086,272659.89082581,0.0,1.0
2021-01-05,133.63,134.83,132.62,132.62,203064,116.717270125847,117.765393482511,115.835099633988,115.835099633988,232488.665051384,0.0,1.0
2021-01-06,134.38,135.22,131.735,134.07,321343,117.372347223762,118.106033573427,115.062108658449,117.101582023291,367906.694902134,0.0,1.0
2021-01-07,134.0,134.32,132.33,133.79,159573,117.040441494152,117.319941055929,115.581803156128,116.857019906736,182695.671060574,0.0,1.0
2021-01-08,136.21,136.23,133.87,133.87,110332,118.970735342675,118.988204065286,116.92689479718,116.92689479718,126319.482490492,0.0,1.0
2021-01-11,134.75,136.16,133.91,135.43,189704,117.695518592067,118.927063536147,116.961832242402,118.289455160843,217192.755559369,0.0,1.0
2021-01-12,134.85,135.77,133.655,134.5,277972,117.782862205122,118.586423445232,116.739106029111,117.477159559429,318251.089319936,0.0,1.0
2021-01-13,135.24,137.08,134.84,135.07,193388,118.123502296038,119.730624776256,117.774127843817,117.975018153844,221410.579703724,0.0,1.0
2021-01-14,135.03,136.08,134.3,136.08,208874,117.940080708622,118.857188645703,117.302472333318,118.857188645703,239140.553834962,0.0,1.0
2021-01-15,133.76,135.41,132.54,134.32,264773,116.830816822819,118.271986438232,115.765224743544,117.319941055929,303139.50927614,0.0,1.0
2021-01-19,133.82,134.57,132.54,134.57,170392,116.883222990652,117.538300088568,115.765224743544,117.538300088568,195082.381000254,0.0,1.0
2021-01-20,138.46,138.83,133.44,133.44,176385,120.93596663642,121.259138004725,116.551317261042,116.551317261042,201943.787106963,0.0,1.0
2021-01-21,138.5,139.16,136.19,139.16,119003,120.970904081642,121.547371927808,118.953266620064,121.547371927808,136246.939916036,0.0,1.0
2021-01-22,139.96,140.32,136.8,137.36,210123,122.24612083225,122.560557839249,119.486062659702,119.975186892811,240570.538187921,0.0,1.0
2021-01-25,141.41,143.32,139.22,139.66,194023,123.512603221553,125.18086623091,121.599778095641,121.984089993084,222137.593365956,0.0,1.0
2021-01-26,143.74,144.87,142.04,142.04,200368,125.547709405742,126.534692233267,124.062867983801,124.062867983801,229402.005471259,0.0,1.0
2021-01-27,139.0,143.16,138.85,141.28,234158,121.407622146919,125.041116450021,121.276606727336,123.399056524581,268088.291529281,0.0,1.0
2021-01-28,137.19,139.66,137.07,138.97,181180,119.826702750617,121.984089993084,119.721890414951,121.381419063002,207433.598934375,0.0,1.0
2021-01-29,135.14,138.68,134.51,136.23,251096,118.036158682983,121.128122585142,117.485893920734,118.988204065286,287480.665404711,0.0,1.0
2021-02-01,141.83,142.2,134.98,136.11,238575,123.879446396385,124.20261776469,117.896408902094,118.88339172962,273145.329869568,0.0,1.0
2021-02-02,144.39,144.7,140.6,142.34,167005,126.115442890602,126.386208091073,122.805119955804,124.324898822967,191204.59316721,0.0,1.0
2021-02-03,142.1,143.57,140.155,143.57,151909,124.115274151634,125.399225263548,122.416440877708,125.399225263548,173921.131363958,0.0,1.0
2021-02-04,144.66,144.82,141.91,141.91,251003,126.351270645851,126.49102042674,123.949321286829,123.949321286829,287374.189388038,0.0,1.0
2021-02-05,145.75,146.32,143.96,145.78,129207,127.303316028154,127.80117462257,125.739865354464,127.329519112071,147929.534261583,0.0,1.0
2021-02-08,146.06,146.48,144.575,145.53,133876,127.574081228626,127.940924403458,126.277028574754,127.111160079432,153275.088259952,0.0,1.0
2021-02-09,145.51,146.7959,145.05,146.58,131903,127.093691356821,128.2168428771,126.691910736767,128.028268016514,151016.193841709,0.0,1.0
2021-02-10,145.2,149.65,144.67,146.44,228898,126.82292615635,130.709716937312,126.360005007157,127.905986958236,262066.099618502,0.0,1.0
2021-02-11,145.98,148.89,144.685,145.5,150204,127.504206338182,130.045905478092,126.373106549115,127.084956995516,171969.071058277,0.0,1.0
2021-02-12,146.38,146.55,144.71,145.34,92313,127.853580790403,128.002064932597,126.394942452379,126.945207214627,105689.468034159,0.0,1.0
2021-02-16,144.35,147.14,142.5,146.92,168459,126.08050544538,128.517392249623,124.464648603856,128.325236300902,192869.282718211,0.0,1.0
2021-02-17,142.89,145.32,142.62,143.78,132487,124.805288694772,126.927738492016,124.569460939522,125.582646850964,151684.817430281,0.0,1.0
2021-02-18,140.62,143.39,140.62,142.48,114805,122.822588678415,125.242006760048,122.822588678415,124.447179881245,131440.635421464,0.0,1.0
2021-02-19,140.48,142.62,140.35,140.93,158085,122.700307620138,124.569460939522,122.586760923166,123.093353878887,180992.054793799,0.0,1.0
2021-02-22,140.23,141.095,139.115,140.0,192479,122.4819485875,123.237470840428,121.508067301933,122.281058277472,220369.862508496,0.0,1.0
2021-02-23,140.87,142.75,140.36,140.36,176407,123.040947711054,124.683007636494,122.595495284472,122.595495284472,201968.974981875,0.0,1.0
2021-02-24,141.14,141.96,140.03,141.06,117927,123.276775466303,123.992993093357,122.307261361389,123.206900575859,135015.023852158,0.0,1.0
2021-02-25,138.93,142.61,138.21,140.29,158502,121.34648161778,124.560726578217,120.717607603782,122.534354755333,181469.479513722,0.0,1.0
2021-02-26,136.11,140.25,136.06,139.61,193503,118.88339172962,122.499417310111,118.839719923092,121.940418186557,221542.243595309,0.0,1.0
2021-03-01,137.8,139.825,137.48,138.43,207286,120.359498790255,122.128206954625,120.079999228478,120.909763552504,237322.447227677,0.0,1.0
2021-03-02,136.4,138.42,133.73,137.38,250027,119.13668820748,120.901029191198,116.804613738903,119.992655615422,286256.763664669,0.0,1.0
2021-03-03,134.09,136.45,133.96,136.11,132908,117.119050745902,119.180360014008,117.00550404893,118.88339172962,152166.821763825,0.0,1.0
2021-03-04,132.47,136.46,132.21,134.64,184575,115.704084214405,119.189094375313,115.476990820462,117.599440617706,211320.545994658,0.0,1.0
2021-03-05,135.79,136.42,131.28,134.11,159995,118.603892167843,119.154156930091,114.664695219047,117.136519468513,183178.820297522,0.0,1.0
2021-03-08,136.83,138.4,134.515,136.4,148524,119.512265743618,120.883560468587,117.490261101387,119.13668820748,170045.633337725,0.0,1.0
2021-03-09,137.69,139.09,137.36,137.47,194305,120.263420815894,121.486231398669,119.975186892811,120.071264867172,222460.456126192,0.0,1.0
2021-03-10,138.78,139.58,137.25,138.89,161815,121.215466198197,121.91421510264,119.879108918451,121.311544172558,185262.544494788,0.0,1.0
2021-03-11,139.64,140.54,138.57,139.14,148090,121.966621270473,122.752713787971,121.032044610781,121.529903205196,169548.745259915,0.0,1.0
2021-03-12,142.37,142.37,138.46,139.59,201050,124.351101906884,124.351101906884,120.93596663642,121.922949463945,230182.82959353,0.0,1.0
2021-03-15,144.58,145.26,140.75,142.21,214158,126.281395755407,126.875332324183,122.936135375387,124.211352125995,245190.223427462,0.0,1.0
2021-03-16,146.13,146.34,144.06,144.22,146791,127.635221757765,127.818643345181,125.827208967519,125.966958748408,168061.515736701,0.0,1.0
2021-03-17,144.46,145.67,142.28,145.67,168143,126.17658341974,127.23344113771,124.272492655134,127.23344113771,192507.493242204,0.0,1.0
2021-03-18,143.38,144.63,142.2104,143.63,254300,125.233272398743,126.325067561934,124.211701500448,125.451631431381,291148.935914622,0.0,1.0
2021-03-19,140.01,144.09,139.56,143.04,595756,122.289792638778,125.853412051436,121.896746380029,124.936304114355,682083.073003349,0.0,1.0
2021-03-22,141.77,142.75,139.22,139.78,179745,123.827040228552,124.683007636494,121.599778095641,122.088902328751,205790.662548068,0.0,1.0
2021-03-23,142.65,143.85,140.5,141.16,161697,124.595664023439,125.643787380103,122.717776342749,123.294244188914,185127.445892987,0.0,1.0
2021-03-24,141.45,144.68,141.43,143.1,150046,123.547540666775,126.368739368462,123.530071944164,124.988710282188,171788.176320273,0.0,1.0
2021-03-25,142.17,142.85,139.155,141.15,146182,124.176414680773,124.770351249549,121.543004747155,123.285509827609,167364.269563002,0.0,1.0
2021-03-26,146.85,147.0,142.78,142.81,164852,128.264095771763,128.395111191346,124.709210720411,124.735413804327,188739.616136049,0.0,1.0
2021-03-29,145.96,147.77,144.26,146.75,156051,127.48673761557,129.067657011872,126.00189619363,128.176752158708,178663.321267845,0.0,1.0
2021-03-30,144.63,145.72,144.16,145.01,101467,127.015082105072,127.972327762919,126.602324803064,127.34880077478,115538.8160743,0.79,1.0
2021-03-31,143.28,146.035,143.28,144.56,235814,125.829502620581,128.248962975967,125.829502620581,126.953607613283,268517.55126046,0.0,1.0
2021-04-01,147.8,147.89,144.08,144.19,192375,129.79899837606,129.87803700836,126.53206824102,126.62867101383,219054.2712635,0.0,1.0
2021-04-05,148.0,148.98,146.37,148.58,130258,129.97463978117,130.835282666207,128.543162329526,130.483999855988,148322.657654274,0.0,1.0
2021-04-06,148.14,148.61,146.54,148.06,167211,130.097588764747,130.510346066754,128.692457523869,130.027332202703,190400.435359277,0.0,1.0
2021-04-07,147.48,148.15,146.09,147.94,157486,129.517972127885,130.106370835002,128.297264362372,129.921947359637,179326.736656028,0.0,1.0
2021-04-08,149.21,150.19,147.47,147.91,147021,131.037270282083,131.897913167121,129.509190057629,129.89560114887,167410.412036029,0.0,1.0
2021-04-09,148.84,149.41,148.1,149.41,113629,130.712333682631,131.212911687193,130.062460483725,131.212911687193,129387.486884471,0.0,1.0
2021-04-12,149.72,149.85,147.155,149.05,71310,131.485155865113,131.599322778434,129.232554844581,130.896757157996,81199.5325993511,0.0,1.0
2021-04-13,150.55,150.82,148.91,150.79,118301,132.214067696318,132.451183593216,130.773808174419,132.42483738245,134707.416996716,0.0,1.0
2021-04-14,148.54,151.46,148.5,150.55,103446,130.448871574966,133.013236089567,130.413743293944,132.214067696318,117792.271059774,0.0,1.0
2021-04-15,152.25,152.43,149.07,149.53,81862,133.707019639751,133.865096904349,130.914321298507,131.318296530259,93214.9226987527,0.0,1.0
2021-04-16,151.91,153.0424,151.36,152.8,113320,133.408429251064,134.402910886795,132.925415387013,134.190033503802,129035.633630044,0.0,1.0
2021-04-19,153.36,153.6,150.965,151.76,144201,134.68182943811,134.892599124241,132.578523611921,133.276698197232,164199.324083003,0.0,1.0
2021-04-20,155.7,156.29,153.21,153.21,143835,136.736833877893,137.254976022966,134.550098384277,134.550098384277,163782.565859313,0.0,1.0
2021-04-21,155.99,157.32,155.89,156.54,111284,136.991513915302,138.159529259281,136.903693212747,137.474527779354,126717.273675307,0.0,1.0
2021-04-22,154.66,156.42,154.03,156.19,95638,135.823498571323,137.369142936288,135.270228145227,137.167155320412,108901.428954378,0.0,1.0
2021-04-23,154.93,156.17,154.49,154.88,108390,136.060614468221,137.149591179901,135.674203376979,136.016704116943,123421.923130608,0.0,1.0
2021-04-26,156.34,157.24,155.455,156.21,84268,137.298886374244,138.089272697238,136.521673156634,137.184719460923,95954.5956118651,0.0,1.0
2021-04-27,156.33,157.31,155.24,156.0,142515,137.290104303988,138.150747189026,136.332858646141,137.000295985557,162279.503413217,0.0,1.0
2021-04-28,157.43,158.31,155.5,156.91,154074,138.256132032092,139.028954214574,136.561192472783,137.799464378807,175441.547969603,0.0,1.0
2021-04-29,157.46,159.29,156.26,158.56,83302,138.282478242858,139.889597099612,137.2286298122,139.248505970961,94854.6271854038,0.0,1.0
2021-04-30,158.66,159.26,155.72,156.48,211046,139.336326673516,139.863250888845,136.754398018404,137.421835357821,240314.634090067,0.0,1.0
2021-05-03,156.18,159.54,156.01,159.54,184930,137.158373250156,140.109148855999,137.009078055813,140.109148855999,210576.771330781,0.0,1.0
2021-05-04,154.81,156.83,154.37,155.52,168752,135.955229625155,137.729207816763,135.568818533913,136.578756613294,192155.146896728,0.0,1.0
2021-05-05,152.29,155.75,151.24,154.84,154100,133.742147920773,136.78074422917,132.820030543947,135.981575835921,175471.153745056,0.0,1.0
2021-05-06,154.33,155.19,152.57,152.69,154205,135.533690252892,136.288948294863,133.988045887926,134.093430730992,175590.715530541,0.0,1.0
2021-05-07,156.15,156.39,154.0,154.0,151387,137.13202703939,137.342796725521,135.243881934461,135.243881934461,172381.904944859,0.0,1.0
2021-05-10,155.07,157.85,155.065,156.47,146207,136.183563451797,138.624978982822,136.17917241667,137.413053287565,166483.523527603,0.0,1.0
2021-05-11,152.87,153.5,151.51,153.28,129919,134.251507995591,134.804778421686,133.057146440845,134.611572876066,147936.643889708,0.0,1.0
2021-05-12,149.53,152.52,148.69,151.9,141595,131.318296530259,133.944135536649,130.580602628798,133.399647180809,161231.914435635,0.0,1.0
2021-05-13,153.07,153.6,149.23,150.01,226818,134.4271494007,134.892599124241,131.054834422594,131.739835902522,258273.952953578,0.0,1.0
2021-05-14,154.71,155.25,153.25,153.96,209071,135.8674089226,136.341640716396,134.585226665299,135.208753653439,238065.733839278,0.0,1.0
2021-05-17,153.38,155.2241,152.83,154.86,171484,134.699393578621,136.318895154434,134.216379714569,135.999139976432,195266.030686679,0.0,1.0
2021-05-18,153.79,154.99,151.66,153.42,105251,135.059458459095,136.113306889754,133.188877494677,134.734521859642,119847.595086444,0.0,1.0
2021-05-19,154.04,154.04,150.91,152.44,122809,135.279010215482,135.279010215482,132.530222225516,133.873878974605,139840.60298687,0.0,1.0
2021-05-20,156.25,156.5229,152.61,153.81,110687,137.219847741945,137.459510439217,134.023174168948,135.077022599606,126037.47952355,0.0,1.0
2021-05-21,155.46,159.045,154.77,157.06,439557,136.526064191761,139.674436378352,135.920101344133,137.931195432639,500516.37849913,0.0,1.0
2021-05-24,158.55,159.54,156.07,156.07,120109,139.239723900706,140.109148855999,137.061770477346,137.061770477346,136766.1570744,0.0,1.0
2021-05-25,158.0,159.65,157.21,159.2,251752,138.756710036654,140.205751628809,138.062926486471,139.810558467312,286665.891613404,0.0,1.0
2021-05-26,159.02,159.96,157.35,158.11,180661,139.652481202714,140.477995806729,138.185875470048,138.853312809465,205715.730738064,0.0,1.0
2021-05-27,156.95,159.05,156.88,159.05,222808,137.834592659828,139.67882741348,137.77311816804,139.67882741348,253707.831431724,0.0,1.0
2021-05-28,158.08,159.0,157.16,158.01,183395,138.826966598698,139.634917062203,138.019016135194,138.76549210691,208828.891895358,0.0,1.0
2021-06-01,161.2,161.37,158.08,159.01,154657,141.566972518409,141.716267712753,138.826966598698,139.643699132458,176105.400549963,0.0,1.0
2021-06-02,163.66,163.88,161.54,162.23,222814,143.727361801259,143.920567346879,141.865562907096,142.471525754724,253714.66353375,0.0,1.0
2021-06-03,164.89,165.465,162.9,163.66,211547,144.807556442683,145.312525482373,143.059924461842,143.727361801259,240885.11460938,0.0,1.0
2021-06-04,164.48,165.96,163.52,165.31,201584,144.447491562208,145.74723796002,143.604412817682,145.176403393413,229540.409192366,0.0,1.0
2021-06-07,166.46,166.65,164.99,164.99,193972,146.186341472794,146.353200807648,144.895377145238,144.895377145238,220872.749086542,0.0,1.0
2021-06-08,167.93,169.26,166.64,166.88,166431,147.47730580035,148.64532114433,146.344418737393,146.555188423524,189512.262095675,0.0,1.0
2021-06-09,167.56,168.43,167.33,168.42,165481,147.152369200897,147.916409313125,146.950381585021,147.907627242869,188430.512607955,0.0,1.0
2021-06-10,170.97,171.22,167.05,167.71,224433,150.147055158018,150.366606914405,146.704483617868,147.28410025473,255558.192397561,0.0,1.0
2021-06-11,168.64,171.42,167.96,171.42,233457,148.10083278849,150.542248319514,147.503652011117,150.542248319514,265833.673847239,0.0,1.0
2021-06-14,170.51,170.89,167.48,168.96,169589,149.743079926265,150.076798595974,147.082112638854,148.381859036665,193108.225129594,0.0,1.0
2021-06-15,169.52,170.79,169.095,170.31,150451,148.873654970972,149.988977893419,148.500416985114,149.567438521156,171316.097028537,0.0,1.0
2021-06-16,168.04,171.37,167.98,170.3,211352,147.573908573161,150.498337968237,147.521216151628,149.5586564509,240663.071293479,0.0,1.0
2021-06-17,168.66,169.17,167.26,167.99,166812,148.118396929001,148.56628251203,146.888907093233,147.529998221883,189946.100574434,0.0,1.0
2021-06-18,163.99,168.85,163.81,167.59,333569,144.01717011969,148.285256263855,143.859092855091,147.178715411664,379829.573546947,0.0,1.0
2021-06-21,169.64,169.97,164.16,165.23,165619,148.979039814038,149.268848132469,144.166465314033,145.10614683137,188587.650954592,0.0,1.0
2021-06-22,168.28,169.36,167.2,169.33,217000,147.784678259292,148.733141846885,146.8362146717,148.706795636118,247094.356668899,0.0,1.0
2021-06-23,166.7,168.81,166.39,167.76,162952,146.397111158926,148.250127982833,146.124866981006,147.328010606007,185550.781603273,0.0,1.0
2021-06-24,166.33,167.0,164.58,167.0,119777,146.072174559473,146.66057326659,144.535312264763,146.66057326659,136388.114095533,0.0,1.0
2021-06-25,166.92,167.51,165.94,166.35,423605,146.590316704546,147.10845884962,145.729673819509,146.089738699984,482352.096574788,0.0,1.0
2021-06-28,166.16,167.22,164.69,166.97,125689,145.92287936513,146.853778812211,144.631915037573,146.634227055824,143120.011960171,0.0,1.0
2021-06-29,165.49,166.83,165.3196,165.45,122327,146.028264208195,147.210679302999,145.877903363304,145.992968235216,138629.979201409,0.79,1.0
2021-06-30,164.45,166.24,164.39,165.25,218205,145.110568910736,146.690063701555,145.057624951267,145.81648837032,247286.000732819,0.0,1.0
2021-07-01,164.52,166.66,164.14,164.83,223149,145.17233686345,147.060671417837,144.837025120147,145.445880654039,252888.906200718,0.0,1.0
2021-07-02,165.23,166.4,164.37,165.03,140735,145.798840383831,146.831247593472,145.039976964778,145.622360518935,159491.282569754,0.0,1.0
2021-07-06,167.11,167.82,164.14,165.33,227283,147.457751113853,148.084254634234,144.837025120147,145.887080316279,257573.85992327,0.0,1.0
2021-07-07,168.35,169.32,167.1,167.31,175445,148.551926276208,149.407853620954,147.448927120608,147.634230978749,198827.21476854,0.0,1.0
2021-07-08,168.47,169.33,166.23,166.71,157300,148.657814195146,149.416677614199,146.681239708311,147.104791384061,178263.962398993,0.0,1.0
2021-07-09,171.06,171.14,168.16,169.52,144235,150.943228445549,151.013820391507,148.384270404557,149.58433348585,163457.740728664,0.0,1.0
2021-07-12,172.8,173.485,171.22,171.23,131047,152.478603270144,153.083046807413,151.084412337466,151.093236330711,148512.126385893,0.0,1.0
2021-07-13,170.49,173.5626,170.25,171.9,118547,150.440260830595,153.151520994993,150.22848499272,151.684443878112,134346.204389787,0.0,1.0
2021-07-14,171.73,172.56,170.24,170.6,106999,151.534435992951,152.266827432269,150.219660999475,150.537324756288,121259.159012904,0.0,1.0
2021-07-15,172.72,173.13,171.05,171.59,92769,152.408011324186,152.769795047223,150.934404452304,151.410900087523,105132.673412538,0.0,1.0
2021-07-16,173.06,175.2,172.935,173.36,132299,152.708027094509,154.596361648896,152.597727178949,152.972746891853,149930.985133022,0.0,1.0
2021-07-19,171.01,173.43,169.87,171.4,122644,150.899108479325,153.034514844567,149.893173249418,151.243244215872,138989.22698323,0.0,1.0
2021-07-20,175.37,177.26,172.195,172.4,232837,154.746369534058,156.414104257325,151.944751678834,152.125643540352,263868.062384579,0.0,1.0
2021-07-21,175.24,176.9059,174.77,175.76,120026,154.631657621875,156.101646656527,154.21692993937,155.090505270605,136022.316280366,0.0,1.0
2021-07-22,174.41,176.15,173.73,174.83,175503,153.899266182557,155.434641007152,153.299234641911,154.269873898839,198892.944646602,0.0,1.0
2021-07-23,177.13,177.49,174.56,175.13,136919,156.299392345143,156.617056101955,154.031626081229,154.534593696183,155166.709902783,0.0,1.0
2021-07-26,175.8,178.65,175.08,177.93,84366,155.125801243584,157.640639318352,154.490473729959,157.005311804727,95609.774009876,0.0,1.0
2021-07-27,176.11,177.32,174.44,175.33,100979,155.399345034173,156.467048216794,153.925738162291,154.711073561079,114436.85097958,0.0,1.0
2021-07-28,175.77,177.395,174.18,176.95,185802,155.09932926385,156.53322816613,153.696314337927,156.140560466736,210564.531097633,0.0,1.0
2021-07-29,175.51,178.3573,175.1,177.04,148289,154.869905439485,157.382361036077,154.508121716448,156.219976405939,168052.032550441,0.0,1.0
2021-07-30,176.22,178.525,175.78,176.04,213678,155.496408959866,157.530339402792,155.108153257095,155.337577081459,242155.670422708,0.0,1.0
2021-08-02,174.34,177.845,173.68,176.78,178552,153.837498229843,156.930307862146,153.255114675687,155.990552581575,202348.296339893,0.0,1.0
2021-08-03,174.73,175.0,173.33,174.78,134668,154.181633966391,154.419881784,152.946274912119,154.225753932615,152615.710669724,0.0,1.0
2021-08-04,173.66,175.465,173.17,174.37,140531,153.237466689197,154.830197469883,152.805091020202,153.863970209578,159260.094722778,0.0,1.0
2021-08-05,175.28,175.28,173.05,174.41,131086,154.666953594855,154.666953594855,152.699203101264,153.899266182557,148556.32406252,0.0,1.0
2021-08-06,174.55,176.26,174.26,176.04,90218,154.022802087984,155.531704932845,153.766906283885,155.337577081459,102241.692051573,0.0,1.0
2021-08-09,173.82,174.47,173.23,174.27,90143,153.378650581114,153.952210142026,152.858034979671,153.77573027713,102156.696519596,0.0,1.0
2021-08-10,171.23,174.31,171.09,174.31,96858,151.093236330711,153.811026250109,150.969700425283,153.811026250109,109766.629815904,0.0,1.0
2021-08-11,171.99,172.31,170.61,172.31,143991,151.763859817315,152.046227601149,150.546148749533,152.046227601149,163181.2219313,0.0,1.0
2021-08-12,172.65,173.06,171.64,172.68,130252,152.346243371472,152.708027094509,151.455020053747,152.372715351207,147611.17374694,0.0,1.0
2021-08-13,174.97,175.0,172.9,173.08,143698,154.393409804266,154.419881784,152.566843202592,152.725675080999,162849.172719711,0.0,1.0
2021-08-16,175.06,175.76,173.8,174.55,118841,154.472825743469,155.090505270605,153.361002594624,154.022802087984,134679.386875135,0.0,1.0
2021-08-17,175.44,175.84,173.55,173.74,113072,154.808137486771,155.161097216563,153.140402763504,153.308058635155,128141.530555493,0.0,1.0
2021-08-18,172.61,175.69,172.51,175.69,86751,152.310947398493,155.028737317891,152.222707466045,155.028737317891,98312.6319267328,0.0,1.0
2021-08-19,174.72,174.84,171.96,172.01,117219,154.172809973146,154.278697892083,151.737387837581,151.781507803805,132841.21683692,0.0,1.0
2021-08-20,175.78,176.48,172.955,174.31,126712,155.108153257095,155.725832784231,152.615375165439,153.811026250109,143599.384637643,0.0,1.0
2021-08-23,174.41,176.17,174.27,176.17,114323,153.899266182557,155.452288993642,153.77573027713,155.452288993642,129559.256028863,0.0,1.0
2021-08-24,171.52,174.46,171.04,174.46,119359,151.34913213481,153.943386148781,150.925580459059,153.943386148781,135266.422682654,0.0,1.0
2021-08-25,171.18,172.545,170.0187,171.35,125058,151.049116364487,152.253591442402,150.024386028968,151.199124249648,141724.949839118,0.0,1.0
2021-08-26,171.14,171.98,170.235,170.63,114669,151.013820391507,151.755035824071,150.215249002853,150.563796736023,129951.368749715,0.0,1.0
2021-08-27,175.2,175.6,172.01,172.24,215135,154.596361648896,154.949321378688,151.781507803805,151.984459648435,243806.850290575,0.0,1.0
2021-08-30,179.41,179.83,175.37,175.55,184177,158.311262804957,158.681870521239,154.746369534058,154.905201412464,208722.96123814,0.0,1.0
2021-08-31,180.26,180.48,178.42,179.41,191130,159.061302230765,159.255430082151,157.437687473722,158.311262804957,216602.613689254,0.0,1.0
2021-09-01,182.5,182.83,180.07,180.78,154262,161.0378767176,161.329068494679,158.893646359114,159.520149879495,174821.07671706,0.0,1.0
2021-09-02,183.8,184.5556,180.54,183.18,152991,162.184995839424,162.851736769001,159.308374041619,161.637908258247,173380.685768496,0.0,1.0
2021-09-03,184.52,184.77,181.4,182.82,131998,162.82032335305,163.04092318417,160.067237460672,161.320244501434,149589.869731356,0.0,1.0
2021-09-07,181.59,183.63,179.93,183.63,163803,160.234893332323,162.034987954263,158.770110453687,162.034987954263,185633.641658248,0.0,1.0
2021-09-08,181.58,183.55,180.56,180.61,129514,160.226069339079,161.964396008304,159.326022028109,159.370141994333,146774.81771229,0.0,1.0
2021-09-09,176.42,181.19,176.29,181.19,114355,155.672888824762,159.881933602531,155.558176912579,159.881933602531,129595.520789173,0.0,1.0
2021-09-10,174.29,177.77,174.25,177.25,125647,153.793378263619,156.86412791281,153.75808229064,156.40528026408,142392.448083575,0.0,1.0
2021-09-13,174.96,176.43,174.08,175.71,119800,154.384585811021,155.681712818007,153.608074405479,155.046385304381,135766.196410676,0.0,1.0
2021-09-14,173.81,176.17,173.08,176.17,93700,153.369826587869,155.452288993642,152.725675080999,155.452288993642,106187.751282808,0.0,1.0
2021-09-15,174.83,175.66,173.01,174.39,117233,154.269873898839,155.002265338157,152.663907128285,153.881618196067,132857.082669556,0.0,1.0
2021-09-16,174.23,175.16,173.07,174.58,120895,153.740434304151,154.561065675917,152.716851087754,154.049274067719,137007.131177535,0.0,1.0
2021-09-17,170.62,175.88,170.07,175.88,683651,150.554972742778,155.196393189543,150.069653114314,155.196393189543,774763.739084768,0.0,1.0
2021-09-20,171.04,171.56,168.3725,169.69,149202,150.925580459059,151.384428107789,148.571780261009,149.734341371011,169086.711493037,0.0,1.0
2021-09-21,170.97,172.72,170.68,171.94,88363,150.863812506346,152.408011324186,150.607916702247,151.719739851091,100139.46922735,0.0,1.0
2021-09-22,172.87,173.76,170.97,172.16,125641,152.540371222858,153.325706621645,150.863812506346,151.913867702477,142385.648441016,0.0,1.0
2021-09-23,171.67,172.97,170.71,172.65,173958,151.481492033482,152.628611155306,150.634388681981,152.346243371472,197142.036687883,0.0,1.0
2021-09-24,170.13,171.54,169.6,170.92,77428,150.122597073783,151.366780121299,149.654925431808,150.819692540122,87747.1206651571,0.0,1.0
2021-09-27,167.41,171.23,167.36,169.59,128767,147.722470911197,151.093236330711,147.678350944973,149.646101438563,145928.262213803,0.0,1.0
2021-09-28,167.73,168.25,165.0,166.46,120147,148.004838695031,148.46368634376,145.5958885392,146.884191552941,136159.442405288,0.0,1.0
2021-09-29,168.57,169.21,167.07,167.07,136379,149.540213519626,150.107964226469,148.209547800462,148.209547800462,153733.952151826,0.9,1.0
2021-09-30,166.63,171.09,166.63,169.79,205405,147.819219189507,151.775731927821,147.819219189507,150.622488304546,231543.877295961,0.0,1.0
2021-10-01,169.01,170.36,166.28,167.92,155707,149.930542130581,151.128141277828,147.508730521702,148.963591707988,175521.542816008,0.0,1.0
2021-10-04,171.04,171.93,168.78,169.05,161761,151.731376403849,152.520904730553,149.726506720309,149.966026549758,182345.946472928,0.0,1.0
2021-10-05,169.94,171.87,168.6,171.87,105142,150.755554876462,152.467678101786,149.566826834009,152.467678101786,118521.877980828,0.0,1.0
2021-10-06,171.17,171.26,166.73,169.51,121144,151.846700766176,151.926540709326,147.907930237452,150.374097370302,136560.217478357,0.0,1.0
2021-10-07,175.63,176.61,172.06,172.06,227970,155.80321350449,156.672581774344,152.63622909288,152.63622909288,256980.393404056,0.0,1.0
2021-10-08,172.56,175.51,172.135,175.39,146693,153.079784332602,155.696760246957,152.702762378838,155.590306989424,165360.46343651,0.0,1.0
2021-10-11,173.99,174.41,171.16,172.59,106722,154.348352318204,154.72093871957,151.837829661382,153.106397646985,120302.941373285,0.0,1.0
2021-10-12,174.83,176.71,173.43,174.52,171203,155.093525120936,156.761292822288,153.851570449717,154.818520872309,192989.491125826,0.0,1.0
2021-10-13,177.97,178.07,174.85,174.85,109896,157.879052026386,157.96776307433,155.111267330525,155.111267330525,123880.849732562,0.0,1.0
2021-10-14,181.21,181.33,179.095,179.58,119099,160.753289979779,160.859743237312,158.877051315758,159.307299898288,134254.980365968,0.0,1.0
2021-10-15,182.12,183.94,181.29,183.94,202721,161.560560516072,163.175101588657,160.824258818135,163.175101588657,228518.324039407,0.0,1.0
2021-10-18,185.51,185.925,180.625,180.94,86230,164.567865041382,164.936015890351,160.234330349305,160.51377015033,97203.2255263051,0.0,1.0
2021-10-19,184.22,185.89,183.64,185.89,95455,163.423492522901,164.90496702357,162.908968444825,164.90496702357,107602.155776568,0.0,1.0
2021-10-20,189.09,189.16,184.96,185.8,84749,167.743720557786,167.805818291347,164.079954277689,164.825127080421,95533.7604097048,0.0,1.0
2021-10-21,190.32,190.86,187.9,189.09,130575,168.834866447501,169.3139061064,166.68805908725,167.743720557786,147191.362322826,0.0,1.0
2021-10-22,191.17,192.22,190.515,190.75,122737,169.588910355027,170.520376358441,169.007852990992,169.216323953661,138355.935189865,0.0,1.0
2021-10-25,192.5,193.17,190.48,191.065,157659,170.768767292685,171.363131313912,168.976804124211,169.495763754685,177721.945184411,0.0,1.0
2021-10-26,194.08,195.03,191.82,193.31,146018,172.170401850205,173.013156805675,170.165532166664,171.487326781034,164599.566101125,0.0,1.0
2021-10-27,195.5,196.33,192.51,194.48,186786,173.430098731013,174.16640042895,170.77763839748,172.525246041982,210555.510647761,0.0,1.0
2021-10-28,200.84,201.71,196.401,196.53,263678,178.167268691236,178.939054808351,174.229385272991,174.343822524839,297232.426073583,0.0,1.0
2021-10-29,197.78,201.07,196.73,200.11,242672,175.452710624142,178.371304101508,174.521244620727,177.519678041243,273553.300996399,0.0,1.0
2021-11-01,198.5,199.6,194.1,197.92,195439,176.091430169341,177.067251696727,172.188144059793,175.576906091264,220309.650859741,0.0,1.0
2021-11-02,199.76,200.78,198.31,199.5,178325,177.209189373438,178.114042062469,175.922879178246,176.978540648783,201017.803455623,0.0,1.0
2021-11-03,200.07,201.67,198.9,199.76,273840,177.484193622065,178.903570389173,176.446274361118,177.209189373438,308687.594550892,0.0,1.0
2021-11-04,197.95,201.38,196.77,200.34,215342,175.603519405647,178.646308350135,174.556729039905,177.723713451515,242745.413328141,0.0,1.0
2021-11-05,199.22,201.375,199.03,200.27,224504,176.730149714539,178.641872797738,176.561598723445,177.661615717954,253073.326493768,0.0,1.0
2021-11-08,199.09,200.25,197.98,200.25,185106,176.614825352212,177.643873508365,175.63013272003,177.643873508365,208661.721724135,0.0,1.0
2021-11-09,198.27,199.67,197.13,199.67,180361,175.887394759069,177.129349430288,174.876088812504,177.129349430288,203312.895270206,0.0,1.0
2021-11-10,200.54,200.82,197.52,198.08,160734,177.901135547403,178.149526481647,175.222061899487,175.718843767975,181188.255267832,0.0,1.0
2021-11-11,201.15,202.16,199.395,200.48,195124,178.442272939863,179.3382545241,176.885394048442,177.847908918637,219954.565436562,0.0,1.0
2021-11-12,202.1,202.9,201.215,201.96,223668,179.285027895334,179.994716278888,178.499935121027,179.160832428212,252130.941053201,0.0,1.0
2021-11-15,205.86,206.07,201.5,203.08,229732,182.620563298038,182.80685649872,178.752761607668,180.154396165187,258966.617263238,0.0,1.0
2021-11-16,204.04,206.885,203.6,206.46,181368,181.006022225452,183.529851539466,180.615693614497,183.152829585703,204448.04136907,0.0,1.0
2021-11-17,203.66,203.89,200.03,203.7,279571,180.668920243264,180.872955653536,177.448709202888,180.704404662442,315147.894742139,0.0,1.0
2021-11-18,203.5,205.13,202.13,203.07,239734,180.526982566553,181.972972648044,179.311641209717,180.145525060393,270241.424890679,0.0,1.0
2021-11-19,205.5,206.47,203.5,203.5,188764,182.301203525438,183.161700690497,180.526982566553,180.526982566553,212785.221654267,0.0,1.0
2021-11-22,205.94,208.34,205.3,206.64,286994,182.691532136393,184.820597287055,182.12378142955,183.312509472003,323515.510920751,0.0,1.0
2021-11-23,208.02,208.63,205.01,206.0,169355,184.536721933633,185.077859326093,181.866519390511,182.744758765159,190906.323309839,0.0,1.0
2021-11-24,209.65,209.87,206.81,207.78,127679,185.982712015125,186.177876320602,183.463318253508,184.323815418567,143926.830940196,0.0,1.0
2021-11-26,202.81,208.7299,201.46,206.76,145548,179.914876335738,185.16648166299,178.71727718849,183.418962729536,164069.756104634,0.0,1.0
2021-11-29,204.7,207.74,203.72,204.73,234838,181.591515141884,184.288330999389,180.72214687203,181.618128456267,264722.382884686,0.0,1.0
2021-11-30,203.7,206.79,201.15,203.49,267639,180.704404662442,183.445576043919,178.442272939863,180.518111461759,301697.484363153,0.0,1.0
2021-12-01,203.4,211.16,203.22,206.59,244524,180.438271518609,187.322248839083,180.278591632309,183.268153948031,275640.977833633,0.0,1.0
2021-12-02,209.38,211.6,204.01,204.01,331112,185.743192185675,187.712577450038,180.979408911069,180.979408911069,373247.760761521,0.0,1.0
2021-12-03,207.59,210.75,205.09,210.15,321947,184.155264427473,186.958533542511,181.937488228867,186.426267254846,362916.465829959,0.0,1.0
2021-12-06,211.05,212.71,208.83,210.15,312620,187.224666686344,188.697270082219,185.255281421982,186.426267254846,352402.555537905,0.0,1.0
2021-12-07,212.29,215.76,211.33,213.41,318579,188.324683680853,191.402957044518,187.473057620588,189.318247417829,359119.869940215,0.0,1.0
2021-12-08,212.33,213.5,211.44,212.97,265862,188.360168100031,189.398087360978,187.570639773327,188.927918806874,299694.351674295,0.0,1.0
2021-12-09,208.87,212.52,208.6,211.58,242473,185.290765841159,188.528719091125,185.05124601171,187.694835240449,273328.977189375,0.0,1.0
2021-12-10,214.04,214.64,209.04,209.47,272867,189.877127019877,190.409393307543,185.441574622665,185.823032128825,307590.775132626,0.0,1.0
2021-12-13,217.74,219.0195,213.28,213.44,294986,193.159435793815,194.294493652261,189.202923055501,189.344860732212,332524.53537171,0.0,1.0
2021-12-14,215.74,218.58,212.18,217.4,284747,191.38521483493,193.904608596546,188.227101528114,192.857818230804,320982.568235402,0.0,1.0
2021-12-15,219.51,220.415,216.85,216.87,271027,194.729621342428,195.532456326323,192.369907467111,192.3876496767,305516.625359131,0.0,1.0
2021-12-16,217.84,219.6,216.16,219.37,241516,193.248146841759,194.809461285578,191.757801236295,194.605425875306,272250.193856095,0.0,1.0
2021-12-17,214.77,219.09,214.51,217.16,545868,190.52471766987,194.357034941062,190.294068945215,192.644911715738,615332.602477017,0.0,1.0
2021-12-20,215.92,216.9,212.04,212.82,223012,191.544894721229,192.414262991083,188.102906060992,188.794852234957,251391.461568739,0.0,1.0
2021-12-21,215.96,218.19,214.66,217.69,170669,191.580379140407,193.558635509564,190.427135517132,193.115080269843,192387.536789388,0.0,1.0
2021-12-22,216.63,219.05,215.48,216.96,199993,192.174743161633,194.321550521884,191.154566110275,192.467489619849,225443.17154914,0.0,1.0
2021-12-23,217.3,219.66,216.92,219.33,184685,192.76910718286,194.862687914344,192.432005200672,194.569941456128,208187.147237918,0.0,1.0
2021-12-27,222.19,222.3,217.81,218.97,142273,197.107077427334,197.204659580073,193.221533527376,194.250581683529,160377.994958877,0.0,1.0
2021-12-28,224.22,224.49,221.63,222.12,126123,198.907911700602,199.147431530052,196.610295558846,197.044979693773,142172.82167522,0.0,1.0
2021-12-29,228.56,229.45,224.67,226.15,168380,202.757971181383,203.547499508087,199.307111416351,200.620034925926,189807.249380949,0.0,1.0
2021-12-30,226.54,228.37,226.42,227.73,135861,201.941829540296,203.573124446532,201.83485938251,203.00261693834,152409.983657489,1.1,1.0
2021-12-31,227.85,229.84,226.21,226.43,111409,203.109587096126,204.88350887941,201.647661606384,201.843773562325,124979.529587573,0.0,1.0
2022-01-03,224.78,228.635,219.4517,227.59,215451,200.372933892768,203.809350211642,195.623191461676,202.877818420923,241694.698176738,0.0,1.0
2022-01-04,222.38,228.24,221.345,226.24,213869,198.233530737048,203.45724010893,197.310913126144,201.674404145831,239919.997606699,0.0,1.0
2022-01-05,219.01,223.21,218.58,222.77,220969,195.229452139225,198.973407661735,194.846142407159,198.581183749853,247884.835816105,0.0,1.0
2022-01-06,214.89,219.68,214.16,219.41,260617,191.55681005524,195.826702186864,190.906074928709,195.586019331845,292362.287270549,0.0,1.0
2022-01-07,210.72,215.0,210.18,213.86,182483,187.839597072177,191.654866033211,187.358231362141,190.638649534244,204710.925488328,0.0,1.0
2022-01-10,209.77,210.005,207.2709,208.76,208392,186.992749989705,187.202233215369,184.765007312014,186.09241782834,233775.85410347,0.0,1.0
2022-01-11,210.18,210.62,206.71,210.25,145788,187.358231362141,187.750455274022,184.265010966163,187.420630620849,163546.173644078,0.0,1.0
2022-01-12,208.08,212.26,207.97,210.47,203374,185.486253600886,189.212380763764,185.388197622915,187.61674257679,228146.620563357,0.0,1.0
2022-01-13,210.2,210.78,208.51,208.8,193212,187.376059721772,187.89308215107,185.869563332952,186.128074547602,216746.805650119,0.0,1.0
2022-01-14,207.51,209.5,204.55,208.93,186675,184.978145351403,186.752067134687,182.339548126015,186.243958885203,209413.545456472,0.0,1.0
2022-01-18,204.2,206.48,203.1,205.57,192429,182.027551832473,184.059984830406,181.046992052768,183.248794467196,215868.429830687,0.0,1.0
2022-01-19,202.94,207.23,202.65,205.13,196120,180.90436517572,184.728548316569,180.64585396107,182.856570555314,220009.02389138,0.0,1.0
2022-01-20,201.14,205.985,200.91,203.4,154991,179.29981280893,183.618732929539,179.094786673174,181.314417447233,173870.174494947,0.0,1.0
2022-01-21,199.95,204.36,199.86,202.0,215446,178.239025410886,182.170178709521,178.158797792546,180.066432273063,241689.089135745,0.0,1.0
2022-01-24,199.1,199.67,192.63,198.6,273449,177.481320126569,177.989428376052,171.713845785941,177.035611135794,306757.330073802,0.0,1.0
2022-01-25,196.17,198.17,193.3,197.14,226596,174.869465440628,176.652301403727,172.31109583358,175.734140882731,254197.250549109,0.0,1.0
2022-01-26,194.94,201.61,193.09,198.19,220875,173.773021323321,179.718779260259,172.123898057454,176.670129763358,247779.385845446,0.0,1.0
2022-01-27,190.86,197.66,190.78,195.82,227028,170.136035958598,176.197678233137,170.064722520074,174.557469147085,254681.871690865,0.0,1.0
2022-01-28,198.34,198.49,188.37,191.96,247586,176.803842460591,176.937555157823,167.916405184539,171.116595738303,277744.004635791,0.0,1.0
2022-01-31,199.91,200.94,196.66,197.81,206076,178.203368691624,179.12152921262,175.306260251587,176.331390930369,231177.746315726,0.0,1.0
2022-02-01,196.74,199.32,195.82,199.32,209109,175.377573690111,177.67743208251,174.557469147085,177.67743208251,234580.190581801,0.0,1.0
2022-02-02,201.37,201.6,196.42,196.42,262589,179.504838944687,179.709865080443,175.092319936015,175.092319936015,294574.493038005,0.0,1.0
2022-02-03,199.42,201.1614,199.11,199.97,134039,177.766573880665,179.318889153735,177.490234306384,178.256853770517,150366.049119808,0.0,1.0
2022-02-04,196.56,199.53,194.52,197.34,167300,175.217118453432,177.864629858635,173.39862577107,175.912424479041,187678.511610381,0.0,1.0
2022-02-07,196.85,197.95,195.11,196.23,223335,175.475629668082,176.456189447786,173.924562380185,174.922950519521,250539.034013774,0.0,1.0
2022-02-08,198.2,198.93,195.725,196.56,347497,176.679043943174,177.329779069705,174.472784438838,175.217118453432,389824.983556919,0.0,1.0
2022-02-09,202.56,204.78,199.31,200.78,432020,180.565626342731,182.544574261772,177.668517902694,178.978902335572,484643.577919408,0.0,1.0
2022-02-10,195.64,201.185,193.99,198.23,272233,174.397013910406,179.3399266181,172.926174240849,176.70578648262,305393.211304417,0.0,1.0
2022-02-11,193.07,197.29,191.08,197.29,213848,172.106069697823,175.867853579963,170.332147914539,175.867853579963,239896.43963453,0.0,1.0
2022-02-14,191.83,194.96,190.91,194.0,193876,171.000711400701,173.790849682952,170.180606857676,172.935088420665,217491.686293929,0.0,1.0
2022-02-15,192.25,193.88,191.17,193.88,120776,171.375106952952,172.828118262879,170.412375532879,172.828118262879,135487.506982997,0.0,1.0
2022-02-16,190.89,192.86,189.08,192.86,158239,170.162778498045,171.918871921698,168.549311951439,171.918871921698,177513.8075237,0.0,1.0
2022-02-17,188.8,191.11,188.0,189.97,210983,168.299714916605,170.358890453986,167.586580531366,169.342673955019,236682.459145805,0.0,1.0
2022-02-18,187.24,190.68,187.04,188.33,213567,166.909102865388,169.975580721919,166.730819269078,167.880748465277,239581.211530749,0.0,1.0
2022-02-22,188.01,189.5638,185.16,187.5,231151,167.595494711181,168.980579970913,165.054953463764,167.140871540591,259307.086893313,0.0,1.0
2022-02-23,184.81,189.54,184.54,189.37,191812,164.742957170222,168.959364222952,164.502274315203,168.807823166089,215176.274172208,0.0,1.0
2022-02-24,186.01,186.835,180.9829,181.19,214456,165.812658748082,166.54807858286,161.331411413032,161.516024077011,240578.499019222,0.0,1.0
2022-02-25,193.65,193.75,185.37,186.87,318727,172.623092127122,172.712233925277,165.24215123989,166.579278212214,357550.561685846,0.0,1.0
2022-02-28,190.76,193.2424,188.73,191.08,358324,170.046894160443,172.259750157842,168.237315657897,170.332147914539,401970.800922166,0.0,1.0
2022-03-01,188.06,191.83,185.43,190.86,316488,167.640065610259,171.000711400701,165.295636318783,170.136035958598,355038.833129386,0.0,1.0
2022-03-02,191.51,191.97,188.34,189.35,207242,170.715457646606,171.125509918118,167.889662645093,168.789994806458,232485.774675185,0.0,1.0
2022-03-03,193.54,194.02,190.365,193.41,149317,172.525036149152,172.952916780296,169.694784057731,172.40915181155,167505.034776612,0.0,1.0
2022-03-04,194.37,194.79,191.7,191.91,181001,173.264913073838,173.639308626089,170.8848270631,171.072024839225,203048.405738139,0.0,1.0
2022-03-07,189.49,196.26,189.29,195.03,187539,168.914793323875,174.949693058967,168.736509727565,173.853248941661,210382.787739984,0.0,1.0
2022-03-08,188.79,192.18,186.89,190.65,174448,168.29080073679,171.312707694244,166.597106571845,169.948838182473,195697.196613316,0.0,1.0
2022-03-09,190.51,192.57,190.23,192.57,140350,169.824039665056,171.660360707048,169.574442630222,171.660360707048,157445.780660591,0.0,1.0
2022-03-10,190.78,191.1,187.87,187.87,189492,170.064722520074,170.34997627417,167.470696193764,167.470696193764,212573.67915167,0.0,1.0
2022-03-11,187.03,192.6,186.61,191.46,187660,166.721905089262,171.687103246495,166.347509537011,170.670886747528,210518.526532004,0.0,1.0
2022-03-14,190.0,191.34,187.61,187.9,295556,169.369416494465,170.563916589742,167.238927518561,167.497438733211,331557.143918218,0.0,1.0
2022-03-15,190.47,192.5096,188.64,191.81,224441,169.788382945794,171.606519060963,168.157088039558,170.98288304107,251779.753881324,0.0,1.0
2022-03-16,191.69,192.92,187.3,192.14,234942,170.875912883284,171.972357000591,166.962587944281,171.277050974982,263559.861773857,0.0,1.0
2022-03-17,194.95,195.325,190.07,190.07,232088,173.781935503137,174.116217246218,169.431815753174,169.431815753174,260358.221175315,0.0,1.0
2022-03-18,196.3,196.73,193.29,193.29,446636,174.985349778229,175.368659510296,172.302181653764,172.302181653764,501039.9265488,0.0,1.0
2022-03-21,195.68,197.59,193.64,195.8,261225,174.432670629668,176.135278974428,172.614177947307,174.539640787454,293044.346655242,0.0,1.0
2022-03-22,196.11,197.13,193.95,197.13,293562,174.815980361735,175.725226702915,172.890517521587,175.725226702915,329320.258370392,0.0,1.0
2022-03-23,192.61,195.46,192.38,195.46,251531,171.69601742631,174.236558673727,171.490991290554,174.236558673727,282169.537978906,0.0,1.0
2022-03-24,193.48,193.595,190.45,192.8,256035,172.471551070259,172.574064138137,169.770554586163,171.865386842805,287222.162104984,0.0,1.0
2022-03-25,196.1,196.135,192.08,194.17,195424,174.807066181919,174.838265811273,171.223565896089,173.086629477528,219228.245385219,0.0,1.0
2022-03-28,198.62,198.66,196.06,196.25,204312,177.053439495425,177.089096214687,174.771409462657,174.940778879152,229198.876653557,0.0,1.0
2022-03-29,206.81,207.45,199.98,201.7,297283,184.354152764318,184.92466027251,178.265767950332,179.799006878598,333494.506677041,0.0,1.0
2022-03-30,205.85,206.56,203.79,205.07,245002,184.478951281735,185.115240110542,182.632817496744,183.779929751495,273384.369054538,1.1,1.0
2022-03-31,203.28,207.93,203.27,206.62,277463,182.175764957741,186.343008695706,182.166803143251,185.169010997484,309605.828487031,0.0,1.0
2022-04-01,208.83,208.94,202.65,203.59,182565,187.149571999828,187.248151959221,181.611170644856,182.453581206939,203714.326154243,0.0,1.0
2022-04-04,206.24,209.3,204.44,208.85,267799,184.828462046854,187.57077728087,183.21533543861,187.167495628809,298822.297974859,0.0,1.0
2022-04-05,205.55,208.54,205.15,205.15,226379,184.210096847027,186.889679379611,183.851624267417,183.851624267417,252603.979078528,0.0,1.0
2022-04-06,208.51,208.89,202.45,204.17,228254,186.86279393614,187.20334288677,181.431934355051,182.973366447373,254696.189313454,0.0,1.0
2022-04-07,207.8,208.87,206.63,207.29,187129,186.226505107333,187.185419257789,185.177972811974,185.76945256833,208807.044827417,0.0,1.0
2022-04-08,205.74,207.8,205.02,207.77,185284,184.380371322342,186.226505107333,183.735120679044,186.199619663862,206748.30995625,0.0,1.0
2022-04-11,203.2,206.11,199.36,204.87,356441,182.104070441819,184.711958458481,178.662733677564,183.60069346169,397733.071118476,0.0,1.0
2022-04-12,202.79,205.31,200.49,204.22,275375,181.736636047719,183.995013299261,179.675418714962,183.018175519824,307275.943169417,0.0,1.0
2022-04-13,202.88,203.87,201.07,203.1,253163,181.817292378131,182.704512012666,180.195203955397,182.014452296917,282490.783842394,0.0,1.0
2022-04-14,199.15,203.29,198.25,202.95,274494,178.474535573269,182.184726772231,177.667972269147,181.880025079563,306292.883320367,0.0,1.0
2022-04-18,200.31,201.435,198.15,198.33,434677,179.514106054138,180.522310184291,177.578354124244,177.739666785069,485032.356419619,0.0,1.0
2022-04-19,208.83,208.97,201.89,201.89,195049,187.149571999828,187.275037402692,180.930072743597,180.930072743597,217644.540859743,0.0,1.0
2022-04-20,215.63,217.22,210.76,210.76,447602,193.243605853196,194.668534357146,188.879202196446,188.879202196446,499454.658972375,0.0,1.0
2022-04-21,213.33,217.46,212.92,217.46,297476,191.182388520439,194.883617904911,190.814954126339,194.883617904911,331937.243650534,0.0,1.0
2022-04-22,209.32,214.3,209.13,214.3,222452,187.58870090985,192.051684525993,187.418426434536,192.051684525993,248222.0539625,0.0,1.0
2022-04-25,205.93,208.92,201.7,208.48,291608,184.550645797657,187.23022833024,180.759798268282,186.83590849267,325389.462499309,0.0,1.0
2022-04-26,202.98,206.41,202.07,204.58,262347,181.906910523034,184.980812893188,181.091385404421,183.340800841473,292738.708534424,0.0,1.0
2022-04-27,202.29,208.13,199.375,201.08,352809,181.288545323207,186.522244985511,178.6761763993,180.204165769887,393680.320412742,0.0,1.0
2022-04-28,205.76,205.76,201.195,203.26,268482,184.398294951322,184.398294951322,180.307226636525,182.157841328761,299584.420423102,0.0,1.0
2022-04-29,187.5,204.45,186.97,203.78,697105,168.034021692131,183.2242972531,167.559045524148,182.623855682254,777861.448436195,0.0,1.0
2022-05-02,178.29,188.59,173.53,188.15,675032,159.780190546614,169.010859471568,155.514366849256,168.616539633997,753231.391627918,0.0,1.0
2022-05-03,178.46,180.24,176.29,178.46,434691,159.932541392948,161.527744372212,157.987827648565,159.932541392948,485047.978256041,0.0,1.0
2022-05-04,179.07,179.15,173.93,178.22,350384,160.479212076853,160.550906592775,155.872839428866,159.717457845182,390974.395175572,0.0,1.0
2022-05-05,169.1,178.48,168.16,176.58,517243,151.544283030077,159.950465021929,150.701872467994,158.247720268782,577163.252556618,0.0,1.0
2022-05-06,168.44,169.29,164.94,166.93,490810,150.952803273721,151.714557505392,147.816168202134,149.599569285693,547668.109548729,0.0,1.0
2022-05-09,163.18,168.12,162.61,168.12,373265,146.238888851851,150.666025210033,145.728065425907,150.666025210033,416506.055114416,0.0,1.0
2022-05-10,166.24,174.47,164.11,167.79,641248,148.981204085866,156.35677741134,147.072337599444,150.370285331855,715533.668653664,0.0,1.0
2022-05-11,166.74,172.48,165.1409,166.56,519343,149.429294810379,154.57337632778,147.996211055243,149.267982149554,579506.528019734,0.0,1.0
2022-05-12,164.95,168.44,161.431,167.55,396420,147.825130016624,150.952803273721,144.671467497507,150.155201784089,442343.456708927,0.0,1.0
2022-05-13,167.83,168.08,164.33,166.59,354920,150.406132589816,150.630177952072,147.269497518229,149.294867593025,396035.870175903,0.0,1.0
2022-05-16,165.99,168.65,165.71,166.52,214674,148.75715872361,151.141001378016,148.506227917883,149.232134891593,239543.007985298,0.0,1.0
2022-05-17,166.25,168.9799,164.035,166.63,271202,148.990165900357,151.436651638049,147.005123990767,149.330714850986,302619.520070566,0.0,1.0
2022-05-18,156.04,166.7,155.55,165.62,324111,139.840153305814,149.393447552418,139.401024395792,148.425571587471,361657.787441065,0.0,1.0
2022-05-19,155.3,157.8,153.64,154.83,296594,139.176979033536,141.417432656098,137.689317828155,138.755773752494,330953.067956024,0.0,1.0
2022-05-20,155.85,157.36,153.27,157.36,243636,139.6698788305,141.023112818527,137.357730692016,141.023112818527,271860.124158053,0.0,1.0
2022-05-23,156.32,157.36,153.73,157.36,391244,140.091084111541,141.023112818527,137.769974158567,141.023112818527,436567.840615073,0.0,1.0
2022-05-24,155.75,156.86,151.22,155.12,340337,139.580260685597,140.575022094015,135.520558721515,139.015666372712,379763.495852747,0.0,1.0
2022-05-25,156.93,157.21,153.75,155.73,310681,140.637754795446,140.888685601173,137.787897787548,139.562337056617,346671.982931704,0.0,1.0
2022-05-26,158.13,159.295,157.07,158.01,181938,141.713172534276,142.75722392239,140.76322019831,141.605630760393,203014.691051684,0.0,1.0
2022-05-27,164.37,164.64,158.395,159.19,305541,147.30534477619,147.547313767427,141.950660618268,142.663124870242,340936.53727436,0.0,1.0
2022-05-31,161.55,163.41,160.75,161.75,324060,144.77811308994,146.445010585126,144.061167930721,144.957349379745,361600.879322675,0.0,1.0
2022-06-01,162.54,163.55,158.275,162.25,376350,145.665332724475,146.57047598799,141.843118844385,145.405440104258,419948.438354281,0.0,1.0
2022-06-02,166.69,166.79,161.32,162.54,282886,149.384485737927,149.47410388283,144.571991356665,145.665332724475,315657.058409166,0.0,1.0
2022-06-03,165.3,167.438,163.8212,164.5,334938,148.138793523783,150.054829461798,146.813520396965,147.421848364563,373739.046221619,0.0,1.0
2022-06-06,163.41,168.21,162.98,165.34,348249,146.445010585126,150.746681540445,146.059652562046,148.174640781744,388592.065121404,0.0,1.0
2022-06-07,168.17,168.525,161.8,161.8,370556,150.710834282484,151.028978696888,145.002158452197,145.002158452197,413483.229766996,0.0,1.0
2022-06-08,162.91,167.64,162.695,167.07,308779,145.996919860614,150.235858114501,145.804240849074,149.725034688557,344549.644869394,0.0,1.0
2022-06-09,159.84,164.79,159.74,161.2,294243,143.245642812108,147.68174098478,143.156024667206,144.464449582782,328329.715282792,0.0,1.0
2022-06-10,156.71,158.62,156.22,158.21,232570,140.440594876661,142.152301444298,140.001465966639,141.784867050198,259512.178312887,0.0,1.0
2022-06-13,153.15,156.18,152.25,154.06,587637,137.250188918133,139.965618708678,136.443625614011,138.065714036745,655712.077771209,0.0,1.0
2022-06-14,152.18,155.15,151.21,153.13,348153,136.380892912579,139.042551816182,135.511596907025,137.232265289152,388484.943957375,0.0,1.0
2022-06-15,155.11,158.28,152.29,154.14,327234,139.006704558221,141.84759975163,136.479472871972,138.137408552667,365142.572808357,0.0,1.0
2022-06-16,150.2,153.42,149.59,151.17,278328,134.60645364351,137.49215790937,134.059782959605,135.475749649064,310571.034808743,0.0,1.0
2022-06-17,148.48,153.0,148.33,150.9,694769,133.065021551188,137.115761700779,132.930594333834,135.233780657827,775254.833444838,0.0,1.0
2022-06-21,151.38,152.68,149.0001,149.81,364188,135.663947753359,136.828983637091,133.531125522825,134.25694287839,406377.52588646,0.0,1.0
2022-06-22,152.43,153.815,150.25,150.25,481707,136.604938274835,137.846149581734,134.651262715961,134.651262715961,537510.568338849,0.0,1.0
2022-06-23,157.59,157.78,153.01,153.01,632259,141.229234551803,141.399509027117,137.124723515269,137.124723515269,705503.333826063,0.0,1.0
2022-06-24,163.5,163.86,158.03,159.03,4915001,146.525666915539,146.848292237188,141.623554389373,142.519735838398,5484381.54499728,0.0,1.0
2022-06-27,160.99,163.84,160.17,163.71,323214,144.276251478487,146.830368608207,143.541382690286,146.713865019834,360656.874064675,0.0,1.0
2022-06-28,158.05,163.485,157.68,161.62,359029,141.641478018354,146.512224193803,141.309890882215,144.840845791372,400620.879165402,0.0,1.0
2022-06-29,156.39,157.18,155.15,156.1,274799,141.1396164069,141.852579492529,140.020535107939,140.87789578053,304491.514884824,1.1,1.0
2022-06-30,154.33,156.88,152.75,154.84,313735,139.280497474755,141.581834016974,137.854571303498,139.740764783199,347634.618111384,0.0,1.0
2022-07-01,157.03,157.22,154.29,154.75,335957,141.717206754751,141.888678889269,139.244398078014,139.659541140532,372257.744264575,0.0,1.0
2022-07-05,156.49,156.56,153.18,155.35,268483,141.229864898752,141.293038843048,138.24263981846,140.201032091642,297493.059985015,0.0,1.0
2022-07-06,157.96,159.64,155.9076,157.26,299386,142.556517728972,144.072692392081,140.704257682207,141.92477828601,331735.183444292,0.0,1.0
2022-07-07,157.0,158.68,156.51,157.85,188365,141.690132207196,143.206306870304,141.247914597122,142.457244387935,208718.169284749,0.0,1.0
2022-07-08,155.86,156.745,155.02,155.58,156494,140.661299400086,141.459998552974,139.903212068532,140.408603622901,173403.451724299,0.0,1.0
2022-07-11,155.26,156.05,153.43,154.73,118838,140.119808448976,140.832771534604,138.468261048089,139.641491442162,131678.654747225,0.0,1.0
2022-07-12,155.0,156.91,153.59,154.15,253478,139.885162370161,141.608908564529,138.612658635052,139.118050189422,280866.743365062,0.0,1.0
2022-07-13,154.91,155.75,152.29,153.67,142311,139.803938727495,140.562026059049,137.43942824098,138.684857428533,157687.953648937,0.0,1.0
2022-07-14,151.98,153.81,151.55,152.03,126512,137.159657916239,138.811205317126,136.771589401277,137.204782162165,140181.843933599,0.0,1.0
2022-07-15,155.13,156.4,153.535,154.9,225704,140.002485409568,141.148641256085,138.563021964534,139.79491387831,250091.713854725,0.0,1.0
2022-07-18,153.64,156.67,152.905,156.01,181560,138.657782880978,141.392312184085,137.994456465868,140.796672137864,201177.877075567,0.0,1.0
2022-07-19,159.17,159.3,154.92,155.62,145538,143.648524480378,143.765847519785,139.81296357668,140.444703019642,161263.636670102,0.0,1.0
2022-07-20,159.22,161.87,158.59,159.25,188559,143.693648726304,146.085233760374,143.125083227638,143.720723273859,208933.131325687,0.0,1.0
2022-07-21,161.76,162.44,159.07,159.65,219564,145.985960419337,146.599650163929,143.558275988526,144.081717241266,243288.27606422,0.0,1.0
2022-07-22,163.6,165.14,162.35,163.03,167051,147.646532669409,149.036359443925,146.518426521262,147.132116265854,185101.154127288,0.0,1.0
2022-07-25,164.87,166.21,162.74,163.6,210160,148.792688515926,150.002018306739,146.870395639484,147.646532669409,232868.157337525,0.0,1.0
2022-07-26,165.89,166.57,164.49,164.87,193602,149.713223132813,150.326912877405,148.449744246889,148.792688515926,214521.036338312,0.0,1.0
2022-07-27,164.12,167.97,160.44,162.74,375517,148.115824827038,151.590391763329,144.794680326895,146.870395639484,416092.271787759,0.0,1.0
2022-07-28,168.43,168.52,164.97,165.58,246254,152.005534825847,152.086758468513,148.882937007777,149.433452808073,272862.177469523,0.0,1.0
2022-07-29,170.54,171.27,167.53,168.5,199939,153.909778003918,154.568591994436,151.193298399181,152.068708770143,221542.760325026,0.0,1.0
2022-08-01,169.01,170.49,168.11,170.35,180782,152.528976078587,153.864653757992,151.716739651921,153.7383058694,200315.812808301,0.0,1.0
2022-08-02,169.91,170.185,168.0,168.04,339934,153.341212505252,153.589395857844,151.617466310884,151.653565707625,376664.466103799,0.0,1.0
2022-08-03,170.33,173.39,170.28,170.61,293948,153.720256171029,156.481860021692,153.675131925104,153.972951948214,325709.597987491,0.0,1.0
2022-08-04,169.84,170.8,168.27,169.93,191385,153.278038560956,154.144424082733,151.861137238884,153.359262203623,212064.485592131,0.0,1.0
2022-08-05,170.03,170.189,167.45,168.16,111248,153.449510695474,153.593005797519,151.1210996057,151.761863897847,123268.541908475,0.0,1.0
2022-08-08,171.71,173.565,170.71,173.23,232285,154.965685358583,156.639794882433,154.063200440066,156.337462434729,257383.802470247,0.0,1.0
2022-08-09,172.87,173.175,170.88,172.3,192459,156.012567864063,156.287825764211,154.216622876214,155.498151460508,213254.533179591,0.0,1.0
2022-08-10,174.43,175.31,173.17,174.74,141580,157.42044433695,158.214631065245,156.283313339618,157.70021466169,156877.967814269,0.0,1.0
2022-08-11,173.55,176.11,173.145,175.19,183861,156.626257608655,158.936619000059,156.260751216655,158.106332875023,203727.504169369,0.0,1.0
2022-08-12,177.34,177.63,174.97,174.97,137835,160.046675449835,160.308396076205,157.907786192949,157.907786192949,152728.313982764,0.0,1.0
2022-08-15,179.41,179.59,176.77,177.64,138138,161.914819231165,162.077266516498,159.53225904628,160.31742092539,153064.053665261,0.0,1.0
2022-08-16,178.54,180.25,178.0434,178.45,191571,161.129657352055,162.67290656272,160.68148334152,161.048433709389,212270.58321901,0.0,1.0
2022-08-17,177.93,178.54,175.64,177.53,244443,160.57914155176,161.129657352055,158.512451088356,160.218147584353,270855.495736851,0.0,1.0
2022-08-18,176.73,179.15,176.52,178.31,199005,159.496159649539,161.680173152351,159.306637816651,160.922085820796,220507.839983605,0.0,1.0
2022-08-19,174.45,176.49,174.1,176.49,185358,157.43849403532,159.279563269095,157.122624313839,159.279563269095,205386.257650215,0.0,1.0
2022-08-22,170.64,173.4,170.01,173.4,200575,154.00002649577,156.490884870877,153.431460997104,156.490884870877,222247.481242739,0.0,1.0
2022-08-23,168.23,171.16,167.135,169.77,167719,151.825037842143,154.469318653399,150.836816856367,153.21486461666,185841.33270124,0.0,1.0
2022-08-24,169.3,171.07,168.915,169.11,103172,152.790696704957,154.388095010732,152.443240011328,152.619224570439,114319.915915622,0.0,1.0
2022-08-25,172.07,172.165,169.17,169.82,94891,155.290579929249,155.376315996508,152.67337366555,153.259988862586,105144.139312501,0.0,1.0
2022-08-26,168.43,172.0333,167.935,171.37,148903,152.005534825847,155.25745873274,151.558804791181,154.658840486287,164992.230833791,0.0,1.0
2022-08-29,168.0,169.58,166.61,167.62,143192,151.617466310884,153.043392482142,150.363012274146,151.274522041848,158664.147247217,0.0,1.0
2022-08-30,164.96,168.65,164.69,168.65,135833,148.873912158592,152.204081507921,148.630241230593,152.204081507921,150509.994364428,0.0,1.0
2022-08-31,165.03,167.21,164.515,166.28,322307,148.937086102888,150.904503225256,148.472306369852,150.065192251035,357132.837775914,0.0,1.0
2022-09-01,165.38,165.51,162.43,164.34,220414,149.252955824369,149.370278863777,146.590625314744,148.314371509112,244230.12005802,0.0,1.0
2022-09-02,163.7,167.495,162.8,167.02,284043,147.736781161261,151.161711427033,146.924544734595,150.733031090738,314734.345330332,0.0,1.0
2022-09-06,163.81,166.02,162.42,164.12,342056,147.836054502298,149.83054617222,146.581600465559,148.115824827038,379015.751933024,0.0,1.0
2022-09-07,167.23,167.895,164.0,164.2,236650,150.922552923626,151.52270539444,148.007526636816,148.188023620519,262220.448391347,0.0,1.0
2022-09-08,168.68,169.24,165.65,165.87,142799,152.231156055476,152.736547609846,149.496626752369,149.695173434443,158228.682906554,0.0,1.0
2022-09-09,170.81,171.52,168.56,169.06,116200,154.153448931918,154.794213224065,152.122857865254,152.574100324513,128755.614211174,0.0,1.0
2022-09-12,172.79,172.97,171.26,171.48,176519,155.940369070582,156.102816355915,154.55956714525,154.758113827324,195592.188166457,0.0,1.0
2022-09-13,165.7,169.52,165.27,168.99,203008,149.541750998295,152.989243387031,149.153682483333,152.510926380216,224943.371168521,0.0,1.0
2022-09-14,163.11,165.32,162.15,164.65,308200,147.204315059336,149.198806729258,146.337929537559,148.594141833852,341501.551634112,0.0,1.0
2022-09-15,159.18,163.68,159.1,162.37,286970,143.657549329563,147.71873146289,143.585350536082,146.536476219633,317977.612824275,0.0,1.0
2022-09-16,156.46,158.57,155.19,158.57,886494,141.202790351196,143.107033529268,140.05663450468,143.107033529268,982281.234634434,0.0,1.0
2022-09-19,156.97,157.11,153.435,154.68,358428,141.66305765964,141.789405548233,138.472773472682,139.596367196236,397156.775305361,0.0,1.0
2022-09-20,154.54,155.85,152.98,155.03,373970,139.470019307643,140.652274550901,138.062142834757,139.912236917717,414378.115719045,0.0,1.0
2022-09-21,153.17,157.65,153.17,156.95,324461,138.233614969275,142.276747404232,138.233614969275,141.64500796127,359519.581261376,0.0,1.0
2022-09-22,151.99,153.97,151.38,153.16,265794,137.168682765425,138.955602904089,136.618166965129,138.22459012009,294513.508809336,0.0,1.0
2022-09-23,151.43,153.48,149.85,150.16,329013,136.663291211055,138.513385294015,135.237365039798,135.517135364538,364563.432861112,0.0,1.0
2022-09-26,146.94,151.18,145.34,151.18,360100,132.611133926913,136.437669981426,131.167158057285,136.437669981426,399009.437843752,0.0,1.0
2022-09-27,142.56,149.29,142.02,147.56,231194,128.658249983808,134.731973485428,128.170908127808,133.170674576394,256174.918002911,0.0,1.0
2022-09-28,145.25,146.03,141.78,143.91,194014,131.085934414619,131.789872651062,127.954311747364,129.876604623806,214977.553662365,0.0,1.0
2022-09-29,140.88,142.99,139.08,142.99,280829,128.270181468845,130.191320614922,126.631294993519,130.191320614922,308436.372872906,1.25,1.0
2022-09-30,144.34,145.18,142.07,142.8,427256,131.420485471416,132.185299159902,129.353667527533,130.018327042526,469258.128356353,0.0,1.0
2022-10-03,147.19,147.97,144.78,146.44,385343,134.015389057349,134.725573196657,131.821102165385,133.33251969263,423224.799546927,0.0,1.0
2022-10-04,150.0,151.72,148.69,148.77,412079,136.57387294383,138.139920020253,135.381127786787,135.453967185691,452589.127537021,0.0,1.0
2022-10-05,144.05,148.07,142.545,148.07,490030,131.156442650392,134.816622445286,129.786151458522,134.816622445286,538203.233280428,0.0,1.0
2022-10-06,142.12,144.49,141.091,144.05,228065,129.399192151848,131.55705934436,128.462295383453,131.156442650392,250485.318037877,0.0,1.0
2022-10-07,138.16,141.63,137.47,141.62,162239,125.793641906131,128.953050833564,125.165402090589,128.943945908702,178188.181058677,0.0,1.0
2022-10-10,138.68,140.34,137.53,139.1,368288,126.267097999002,127.778515526248,125.220031639766,126.649504843245,404493.17874086,0.0,1.0
2022-10-11,143.38,143.69,138.15,138.15,602302,130.546412684576,130.828665355326,125.784536981268,125.784536981268,661512.323350139,0.0,1.0
2022-10-12,142.08,144.92,142.055,143.95,433074,129.362772452396,131.948571113466,129.340010140239,131.065393401762,475648.076749768,0.0,1.0
2022-10-13,145.14,145.86,138.035,138.76,297729,132.14887946045,132.80443405058,125.679830345344,126.339937397906,326997.756140133,0.0,1.0
2022-10-14,141.69,148.19,141.61,147.14,412885,129.007680382742,134.925881543641,128.934840983839,133.969864433034,453474.362738996,0.0,1.0
2022-10-17,146.6,148.65,143.02,143.43,430971,133.478198490437,135.344708087336,130.218635389511,130.59193730889,473338.337755034,0.0,1.0
2022-10-18,146.23,149.63,145.51,148.64,290760,133.141316270509,136.236990723902,132.485761680378,135.335603162473,319343.65673248,0.0,1.0
2022-10-19,142.19,145.55,141.33,145.21,267681,129.462926625888,132.52218137983,128.679903087677,132.212613934491,293995.836352343,0.0,1.0
2022-10-20,141.75,145.105,141.23,142.53,130215,129.06230993192,132.11701222343,128.588853839048,129.772494071227,143016.007227335,0.0,1.0
2022-10-21,143.47,143.51,138.89,141.28,581416,130.628357008342,130.664776707794,126.458301421124,128.634378463362,638573.089567934,0.0,1.0
2022-10-24,144.24,145.335,143.18,144.44,396938,131.329436222787,132.326425495277,130.364314187317,131.511534720046,435959.665758969,0.0,1.0
2022-10-25,151.39,151.64,144.58,144.58,345748,137.839457499776,138.067080621349,131.639003668126,131.639003668126,379737.345673209,0.0,1.0
2022-10-26,151.91,154.085,146.38,146.38,761589,138.312913592648,140.293234750334,133.277890143452,133.277890143452,836458.303023917,0.0,1.0
2022-10-27,153.12,154.33,151.53,153.15,304428,139.414609501062,140.516305409475,137.966926447857,139.441924275651,334355.312738188,0.0,1.0
2022-10-28,156.08,156.09,152.43,153.41,163592,142.109667260487,142.11877218535,138.78636968552,139.678652322087,179674.190026757,0.0,1.0
2022-10-31,156.69,156.71,154.72,154.72,234912,142.665067677125,142.683277526851,140.871397479129,140.871397479129,258005.42402786,0.0,1.0
2022-11-01,155.91,158.28,155.36,158.28,255257,141.954883537817,144.11275073033,141.454112670356,144.11275073033,280350.473884176,0.0,1.0
2022-11-02,151.26,156.475,150.96,154.78,288315,137.721093476558,142.469311792572,137.447945730671,140.926027028307,316658.296845596,0.0,1.0
2022-11-03,151.66,152.31,147.32,149.41,221389,138.085290471075,138.677110587165,134.133753080567,136.036682376918,243153.022493972,0.0,1.0
2022-11-04,154.13,154.89,150.2,152.92,229202,140.334206912217,141.026181201799,136.755971441089,139.232511003803,251734.092758282,0.0,1.0
2022-11-07,153.83,156.475,152.93,155.59,179624,140.061059166329,142.469311792572,139.241615928666,141.663525942204,197282.243076473,0.0,1.0
2022-11-08,153.36,155.375,152.21,153.86,207107,139.633127697772,141.467770057651,138.586061338536,140.088373940918,227467.006173112,0.0,1.0
2022-11-09,150.57,155.32,150.335,153.36,188356,137.092853661017,141.417692970905,136.878887926738,139.633127697772,206872.657200107,0.0,1.0
2022-11-10,163.62,163.62,154.83,155.86,261407,148.97478060713,148.97478060713,140.971551652622,141.909358913502,287105.060102723,0.0,1.0
2022-11-11,160.6,164.28,159.84,164.28,218093,146.225093298527,149.575705648083,145.533119008945,149.575705648083,239533.003603512,0.0,1.0
2022-11-14,157.09,160.21,156.79,160.21,168166,143.029264671642,145.870001228874,142.756116925754,145.870001228874,184697.844882633,0.0,1.0
2022-11-15,157.0,159.47,155.96,159.07,304347,142.947320347876,145.196236789017,142.000408162132,144.8320397945,334266.349895309,0.0,1.0
2022-11-16,157.31,158.005,156.14,156.46,154242,143.229573018626,143.862365296599,142.164296809664,142.455654405278,169405.022361162,0.0,1.0
2022-11-17,154.95,156.045,153.4,155.11,209348,141.080810750977,142.077800023466,139.669547397224,141.226489548783,229928.311492747,0.0,1.0
2022-11-18,156.19,158.04,154.71,158.04,186058,142.209821433979,143.894232533619,140.862292554266,143.894232533619,204348.748398445,0.0,1.0
2022-11-21,155.66,157.34,155.52,155.52,161346,141.727260416244,143.256887793215,141.599791468163,141.599791468163,177207.39317361,0.0,1.0
2022-11-22,156.91,156.95,153.69,156.0,173895,142.865376024109,142.901795723561,139.933590218248,142.036827861583,190990.043979553,0.0,1.0
2022-11-23,156.07,157.25,155.005,156.8,120444,142.100562335624,143.174943469449,141.130887837723,142.765221850617,132284.452440112,0.0,1.0
2022-11-25,156.75,157.31,156.21,156.96,67348,142.719697226303,143.229573018626,142.228031283705,142.910900648424,73968.7597799528,0.0,1.0
2022-11-28,150.76,156.38,150.3,156.0,171543,137.265847233412,142.382815006374,136.847020689718,142.036827861583,188406.826615972,0.0,1.0
2022-11-29,152.01,152.795,150.28,151.09,219588,138.403962841277,139.118699443017,136.828810839992,137.566309753889,241174.972123306,0.0,1.0
2022-11-30,155.24,155.24,150.61,151.49,544127,141.344853572001,141.344853572001,137.129273360468,137.930506748406,597618.330949495,0.0,1.0
2022-12-01,154.89,157.9599,153.98,157.19,214776,141.026181201799,143.821302085467,140.197633039273,143.120313920271,235889.920272305,0.0,1.0
2022-12-02,157.59,157.98,152.88,153.99,368513,143.484510914788,143.839602984442,139.196091304352,140.206737964136,404740.297748854,0.0,1.0
2022-12-05,153.28,155.99,152.83,155.9,472260,139.560288298869,142.02772293672,139.150566680037,141.945778612954,518686.323182285,0.0,1.0
2022-12-06,151.8,154.59,151.27,153.77,220960,138.212759419156,140.753033455911,137.730198401421,140.006429617152,242681.848918727,0.0,1.0
2022-12-07,153.7,154.29,151.54,151.85,250090,139.942695143111,140.479885710024,137.97603137272,138.258284043471,274675.523153895,0.0,1.0
2022-12-08,154.49,156.7,153.98,154.85,363005,140.661984207282,142.674172601988,140.197633039273,140.989761502347,398690.824433122,0.0,1.0
2022-12-09,154.52,155.9,153.4464,153.93,187760,140.689298981871,141.945778612954,139.711794248588,140.152108414959,206218.066405594,0.0,1.0
2022-12-12,154.48,155.22,152.445,154.09,277648,140.652879282419,141.326643722275,138.800027072815,140.297787212765,304942.659253199,0.0,1.0
2022-12-13,156.84,160.06,154.4,159.58,230483,142.801641550069,145.73342735593,140.580039883516,145.296390962509,253141.023643804,0.0,1.0
2022-12-14,156.02,159.74,154.6,157.16,336290,142.055037711309,145.442069760316,140.762138380774,143.092999145682,369349.560883774,0.0,1.0
2022-12-15,151.75,155.0299,151.5,153.86,296644,138.167234794842,141.153559100631,137.939611673268,140.088373940918,325806.093368241,0.0,1.0
2022-12-16,147.4,150.9148,145.43,150.0,698835,134.20659247947,137.40679147029,132.412922281475,136.57387294383,767535.164233884,0.0,1.0
2022-12-19,146.58,147.45,144.72,147.06,179878,133.459988640711,134.252117103785,131.766472616207,133.897025034131,197561.212978832,0.0,1.0
2022-12-20,145.65,147.86,144.4,146.11,147401,132.613230628459,134.625419023165,131.475115020594,133.032057172154,161891.506211393,0.0,1.0
2022-12-21,148.63,149.7,146.495,146.81,202717,135.32649823761,136.300725197942,133.382596779376,133.669401912558,222645.439750441,0.0,1.0
2022-12-22,147.76,147.83,144.71,147.6,129288,134.534369774536,134.598104248576,131.757367691344,134.388690976729,141997.876914393,0.0,1.0
2022-12-23,148.87,149.07,146.22,147.38,78188,135.54501643432,135.727114931578,133.132211345646,134.188382629745,85874.4044318312,0.0,1.0
2022-12-27,148.25,148.9782,147.29,148.63,106965,134.980511092819,135.643531721337,134.106438305978,135.32649823761,117480.376401121,0.0,1.0
2022-12-28,145.41,149.2,144.92,148.79,135116,132.394712431749,135.845478954796,131.948571113466,135.472177035417,148398.808374831,0.0,1.0
2022-12-29,149.35,149.63,145.22,146.13,134298,137.120168435605,137.377240060393,133.328361969994,134.163844750553,146276.120638077,1.25,1.0
2022-12-30,148.06,148.66,146.18,148.15,163147,135.935802735693,136.486670503094,134.209750397836,136.018432900803,177698.180566652,0.0,1.0
2023-01-03,146.75,150.77,145.57,150.36,206624,134.733074776867,138.423888818455,133.649701500978,138.047462510731,225052.920748797,0.0,1.0
2023-01-04,152.0,152.805,147.46,148.72,168667,139.553167741627,140.292248662891,135.384934968292,136.541757279834,183710.512737811,0.0,1.0
2023-01-05,145.87,150.19,145.325,150.19,190143,133.925135384679,137.891383309967,133.424763829289,137.891383309967,207101.970293569,0.0,1.0
2023-01-06,149.85,150.46,146.53,147.92,140010,137.57922490844,138.139273805298,134.53108992882,135.807266923299,152497.577406492,0.0,1.0
2023-01-09,149.51,152.0,149.42,150.19,139226,137.267066506912,139.553167741627,137.184436341802,137.891383309967,151643.651967691,0.0,1.0
2023-01-10,150.43,150.56,147.73,148.68,197202,138.111730416928,138.231085099864,135.632825463622,136.505032762008,214790.56681462,0.0,1.0
2023-01-11,156.15,156.67,152.05,152.05,228239,143.363336466152,143.8407551979,139.599073388911,139.599073388911,248595.775799446,0.0,1.0
2023-01-12,159.66,159.99,155.8,156.71,144465,146.585912905449,146.888890177519,143.041996935168,143.877479715726,157349.921577236,0.0,1.0
2023-01-13,160.97,161.7,157.89,157.89,259823,147.788640864275,148.458863314613,144.960852991615,144.960852991615,282996.772048332,0.0,1.0
2023-01-17,159.24,161.74,159.07,161.35,162647,146.200305468268,148.495587832439,146.044226267504,148.137523783629,177153.585261294,0.0,1.0
2023-01-18,161.9,162.88,159.44,159.66,310792,148.642485903746,149.542236590502,146.383928057402,146.585912905449,338511.72828597,0.0,1.0
2023-01-19,164.29,165.27,161.13,161.6,438950,150.836775843894,151.73652653065,147.935538935582,148.367052020046,478100.218574244,0.0,1.0
2023-01-20,164.97,165.59,162.37,164.38,264452,151.461092646949,152.030322673264,149.073998988211,150.919406009005,288038.635385342,0.0,1.0
2023-01-23,168.23,168.445,164.13,165.39,243318,154.454140849829,154.651535133147,150.689877772587,151.84670008413,265019.681018447,0.0,1.0
2023-01-24,166.93,168.905,166.83,167.98,159064,153.260594020459,155.073867088155,153.168782725893,154.224612613411,173251.015303095,0.0,1.0
2023-01-25,164.21,166.02,163.16,165.85,193514,150.763326808241,152.425111239901,149.799308215289,152.269032039137,210773.631842296,0.0,1.0
2023-01-26,166.99,167.36,164.91,164.91,195458,153.3156807972,153.655382587097,151.406005870209,151.406005870209,212891.01838953,0.0,1.0
2023-01-27,168.77,169.13,165.88,166.61,283394,154.94992184049,155.28044250093,152.296575427507,152.966797877846,308670.083933543,0.0,1.0
2023-01-30,166.47,168.49,165.95,167.54,246645,152.838262065452,154.692850215702,152.360843333704,153.820642917317,268643.418180303,0.0,1.0
2023-01-31,168.25,168.67,166.18,166.61,319206,154.472503108742,154.858110545923,152.572009311208,152.966797877846,347676.178084542,0.0,1.0
2023-02-01,170.67,171.39,165.905,167.41,346652,156.69433643726,157.355377758141,152.319528251149,153.70128823438,377570.103586282,0.0,1.0
2023-02-02,173.8,176.29,172.32,172.34,254477,159.568029957203,161.854131191918,158.209222797613,158.227585056527,277173.959043439,0.0,1.0
2023-02-03,170.87,172.36,168.44,171.92,315604,156.877959026394,158.24594731544,154.646944568419,157.841977619346,343752.913504739,0.0,1.0
2023-02-06,171.62,171.86,168.0,168.56,226354,157.566543735645,157.786890842606,154.242974872325,154.757118121899,246542.651498244,0.0,1.0
2023-02-07,171.74,172.88,168.55,170.07,303589,157.676717289125,158.723366047188,154.747936992443,156.143468669859,330666.288316975,0.0,1.0
2023-02-08,170.24,172.895,169.63,170.75,334172,156.299547870623,158.737137741373,155.739498973765,156.767785472914,363977.004764532,0.0,1.0
2023-02-09,167.94,172.72,167.35,171.94,234208,154.187888095585,158.576467975881,153.64620145764,157.860339878259,255097.154554815,0.0,1.0
2023-02-10,167.27,167.575,165.46,167.06,221429,153.572752421987,153.852776870416,151.910967990327,153.379948703396,241178.387740462,0.0,1.0
2023-02-13,169.13,169.15,167.47,167.58,131464,155.28044250093,155.298804759844,153.756375011121,153.857367435144,143189.354447305,0.0,1.0
2023-02-14,169.23,170.33,167.05,168.48,198069,155.372253795497,156.382178035733,153.37076757394,154.683669086246,215734.895074113,0.0,1.0
2023-02-15,168.9,169.38,167.71,168.45,107126,155.069276523427,155.509970737348,153.976722118081,154.656125697876,116680.633363673,0.0,1.0
2023-02-16,166.42,167.84,165.575,167.0,169670,152.792356418168,154.096076801018,152.016550979079,153.324861926656,184802.97092036,0.0,1.0
2023-02-17,166.05,166.37,163.95,166.0,285924,152.452654628271,152.746450770885,150.524617442367,152.406748980988,311425.736178658,0.0,1.0
2023-02-21,163.99,166.05,163.3,165.23,178903,150.561341960194,152.452654628271,149.927844027682,151.699802012823,194859.46782911,0.0,1.0
2023-02-22,163.59,165.37,162.92,164.62,172359,150.194096781926,151.828337825216,149.578961108328,151.139753115965,187731.804472578,0.0,1.0
2023-02-23,165.18,165.6,163.4,164.33,300716,151.653896365539,152.03950380272,150.019655322249,150.873500361721,327537.043692385,0.0,1.0
2023-02-24,163.33,164.32,162.53,163.62,202935,149.955387416053,150.864319232264,149.220897059518,150.221640170296,221034.896585861,0.0,1.0
2023-02-27,163.32,165.5225,162.6,164.89,110383,149.946206286596,151.968350049431,149.285164965714,151.387643611296,120228.127182778,0.0,1.0
2023-02-28,163.27,166.11,163.09,163.13,275682,149.900300639312,152.507741405011,149.735040309092,149.771764826919,300270.245943695,0.0,1.0
2023-03-01,161.49,162.56,160.15,162.56,226133,148.266059596022,149.248440447888,147.035788248826,149.248440447888,246301.940373276,0.0,1.0
2023-03-02,165.83,165.89,160.59,160.69,292312,152.250669780224,152.305756556964,147.439757944921,147.531569239487,318383.485799918,0.0,1.0
2023-03-03,167.39,167.63,166.32,167.3,148592,153.682925975467,153.903273082427,152.700545123602,153.600295810357,161845.011227666,0.0,1.0
2023-03-06,167.18,168.01,166.72,167.82,142330,153.490122256877,154.252156001782,153.067790301869,154.077714542105,155024.499623355,0.0,1.0
2023-03-07,164.5,167.645,163.92,167.1,143263,151.029579562485,153.917044776613,150.497074053997,153.416673221223,156040.714463155,0.0,1.0
2023-03-08,165.6,166.88,164.36,164.45,166120,152.03950380272,153.214688373176,150.901043750091,150.983673915201,180936.344252314,0.0,1.0
2023-03-09,162.17,166.3665,161.645,165.71,242657,148.890376399077,152.743237375575,148.408367102601,152.140496226744,264299.726024764,0.0,1.0
2023-03-10,156.14,161.9,155.0,161.82,259697,143.354155336695,148.642485903746,142.307506578633,148.569036868093,282859.534031383,0.0,1.0
2023-03-13,159.69,161.195,155.1,155.1,248647,146.613456293819,147.99521627705,142.3993178732,142.3993178732,270823.977782958,0.0,1.0
2023-03-14,164.68,165.04,161.23,162.19,676727,151.194839892705,151.525360553146,148.027350230148,148.90873865799,737084.694418708,0.0,1.0
2023-03-15,160.95,164.365,158.735,162.27,320630,147.770278605361,150.90563431482,145.736658430705,148.982187693644,349227.185514204,0.0,1.0
2023-03-16,161.73,163.15,158.15,159.84,239141,148.486406702983,149.790127085832,145.199562357489,146.751173235669,260470.131837482,0.0,1.0
2023-03-17,158.56,161.34,158.43,161.28,348482,145.575988665213,148.128342654172,145.456633982276,148.073255877432,379563.322403895,0.0,1.0
2023-03-20,162.01,163.56,158.81,160.43,263828,148.74347832777,150.166553393556,145.80551690163,147.292859873614,287358.980444254,0.0,1.0
2023-03-21,161.07,163.965,158.855,163.16,279938,147.880452158841,150.538389136552,145.846831984186,149.799308215289,304905.841182907,0.0,1.0
2023-03-22,153.33,159.86,153.16,159.86,254003,140.774257959367,146.769535494582,140.618178758603,146.769535494582,276657.682693958,0.0,1.0
2023-03-23,153.32,156.2207,152.45,153.9,230273,140.76507682991,143.428247051411,139.966318567178,141.297582338398,250811.189501644,0.0,1.0
2023-03-24,158.1,158.18,152.75,152.87,168057,145.153656710206,145.227105745859,140.241752450879,140.351926004359,183046.106465273,0.0,1.0
2023-03-27,158.63,160.13,158.3,159.23,124033,145.64025657141,147.017425989913,145.337279299339,146.191124338811,135095.579019066,0.0,1.0
2023-03-28,158.84,159.38,157.12,157.52,165488,145.833060290001,146.328841280662,144.253906023451,144.621151201718,180247.97578634,0.0,1.0
2023-03-29,161.72,162.09,158.12,160.45,192768,148.477225573526,148.816927363423,145.172018969119,147.311222132527,209961.095646702,0.0,1.0
2023-03-30,162.49,163.79,161.35,162.03,256473,150.331813723777,151.53454224763,149.277113325936,149.90623286149,277215.425914925,1.25,1.0
2023-03-31,165.32,165.95,163.06,163.62,333223,152.950061202626,153.532921948801,150.859163922697,151.377262363741,360172.633648179,0.0,1.0
2023-04-03,165.22,167.71,163.62,165.51,194673,152.857543623868,155.161231334941,151.377262363741,153.125844602266,210417.309460007,0.0,1.0
2023-04-04,164.46,166.05,163.46,165.77,166162,152.154410025308,153.625439527559,151.229234237729,153.366390307037,179600.463210068,0.0,1.0
2023-04-05,163.03,164.89,162.75,164.05,145052,150.83140864907,152.552235613967,150.572359428547,151.7750879524,156783.177799658,0.0,1.0
2023-04-06,164.61,164.77,162.58,163.99,118827,152.293186393445,152.441214519458,150.415079544659,151.719577405146,128437.21333315,0.0,1.0
2023-04-10,165.35,165.37,161.81,163.62,164500,152.977816476254,152.996319992005,149.702694188223,151.377262363741,177804.047845212,0.0,1.0
2023-04-11,164.6,166.31,163.69,166.11,217944,152.283934635569,153.86598523233,151.442024668872,153.680950074814,235570.367194998,0.0,1.0
2023-04-12,162.57,165.9,162.325,165.87,174442,150.405827786783,153.486663159422,150.179159718826,153.458907885795,188550.113764223,0.0,1.0
2023-04-13,162.2,163.41,159.8,162.78,259944,150.063512745379,151.18297544835,147.843090855188,150.600114702175,280967.145368242,0.0,1.0
2023-04-14,159.05,163.57,158.655,162.26,156275,147.149209014503,151.331003574362,146.78376457841,150.119023292633,168913.845452953,0.0,1.0
2023-04-17,161.72,161.86,158.79,158.79,262758,149.619428367341,149.748952977602,146.908663309733,146.908663309733,284008.72950585,0.0,1.0
2023-04-18,163.09,163.55,161.32,161.6,268543,150.886919196324,151.312500058611,149.249358052309,149.508407272831,290261.59526138,0.0,1.0
2023-04-19,167.22,167.29,161.46,163.01,259232,154.707895199027,154.772657504158,149.37888266257,150.812905133318,280197.56189064,0.0,1.0
2023-04-20,166.91,167.62,165.3,166.8,172892,154.421090704878,155.077965514059,152.931557686875,154.319321368244,186874.756474495,0.0,1.0
2023-04-21,168.65,170.64,166.82,168.31,208831,156.030896575266,157.871996392549,154.337824883995,155.716336807489,225720.347207073,0.0,1.0
2023-04-24,166.26,169.26,165.39,169.09,151927,153.819726442951,156.595253805689,153.014823507757,156.437973921801,164214.19803635,0.0,1.0
2023-04-25,164.18,166.15,163.48,165.18,312122,151.895360804786,153.717957106317,151.24773775348,152.820536592365,337365.076118805,0.0,1.0
2023-04-26,162.57,166.55,160.49,163.44,287107,150.405827786783,154.088027421349,148.481462148618,151.210730721977,310326.971213955,0.0,1.0
2023-04-27,164.79,165.09,162.09,162.87,269895,152.459718035209,152.737270771483,149.961743408745,150.683380523057,291722.939168291,0.0,1.0
2023-04-28,166.56,167.39,164.9,165.0,361001,154.097279179225,154.865175082916,152.561487371843,152.654004950601,390197.198031426,0.0,1.0
2023-05-01,163.03,167.07,162.4,166.0,266019,150.83140864907,154.56911883089,150.248547902895,153.57918073818,287533.465068301,0.0,1.0
2023-05-02,164.81,166.51,163.19,163.48,316408,152.478221550961,154.051020389846,150.979436775082,151.24773775348,341997.709243818,0.0,1.0
2023-05-03,167.0,169.32,165.01,165.23,264376,154.50435652576,156.650764352944,152.663256708477,152.866795381744,285757.586341191,0.0,1.0
2023-05-04,169.15,170.1,165.74,167.13,262032,156.493484469055,157.372401467256,153.33863503341,154.624629378145,283224.013768857,0.0,1.0
2023-05-05,171.55,172.4,170.25,170.25,229025,158.713906359246,159.500305778688,157.511177835393,157.511177835393,247547.550503039,0.0,1.0
2023-05-08,171.27,171.58,170.1,170.48,144783,158.454857138724,158.741661632873,157.372401467256,157.723968266536,156492.422244215,0.0,1.0
2023-05-09,170.97,171.35,168.785,170.28,189855,158.17730440245,158.52887120173,156.155795306589,157.53893310902,205209.650478133,0.0,1.0
2023-05-10,171.85,173.24,170.945,172.07,243592,158.99145909552,160.277453440255,158.15417500776,159.194997768787,263292.666399459,0.0,1.0
2023-05-11,168.48,170.85,167.95,170.85,372741,155.873616691377,158.06628330794,155.38327352396,158.06628330794,402886.67840652,0.0,1.0
2023-05-12,167.31,168.695,166.51,168.21,229429,154.791161019909,156.072529485707,154.051020389846,155.623819228731,247984.224274039,0.0,1.0
2023-05-15,166.26,167.76,166.09,167.19,173755,153.819726442951,155.20749012432,153.662446559062,154.6801399254,187807.552178389,0.0,1.0
2023-05-16,161.97,165.91,161.55,165.91,182313,149.850722314235,153.495914917298,149.462148483452,153.495914917298,197057.686169023,0.0,1.0
2023-05-17,163.12,163.32,161.035,162.63,153991,150.914674469952,151.099709627468,148.985682952849,150.461338334038,166445.125420864,0.0,1.0
2023-05-18,162.8,163.665,161.25,162.05,155879,150.618618217926,151.418895274182,149.184595747178,149.924736377242,168485.818687319,0.0,1.0
2023-05-19,162.76,164.5,161.765,164.01,160841,150.581611186423,152.191417056811,149.661061277782,151.738080920897,173849.123765787,0.0,1.0
2023-05-22,162.86,165.49,162.49,163.41,300796,150.674128765181,153.107341086515,150.331813723777,151.18297544835,325123.07827142,0.0,1.0
2023-05-23,161.02,164.33,160.75,161.94,171591,148.971805316035,152.034137172923,148.722007853388,149.822967040608,185468.537226796,0.0,1.0
2023-05-24,158.8,161.19,157.91,159.93,191147,146.917915067609,149.129085199923,146.094508616663,147.963363707573,206606.141844795,0.0,1.0
2023-05-25,159.79,161.01,157.68,159.61,155984,147.833839097312,148.962553558159,145.88171818552,147.667307455548,168599.310632752,0.0,1.0
2023-05-26,162.75,163.33,159.58,160.17,144994,150.572359428547,151.108961385343,147.639552181921,148.185405896592,156720.487010753,0.0,1.0
2023-05-30,164.95,166.59,163.54,163.54,251648,152.607746161222,154.125034452852,151.303248300735,151.303248300735,272000.200803356,0.0,1.0
2023-05-31,164.61,166.0,163.9,164.9,404078,152.293186393445,153.57918073818,151.636311584264,152.561487371843,436758.079302115,0.0,1.0
2023-06-01,163.37,164.93,161.57,164.03,211182,151.145968416847,152.58924264547,149.480651999204,151.756584436649,228261.485909104,0.0,1.0
2023-06-02,168.27,168.595,163.97,164.65,314327,155.679329775986,155.980011906949,151.701073889394,152.330193424948,339748.4069729,0.0,1.0
2023-06-05,166.41,167.415,164.7,166.82,151400,153.958502811088,154.888304477605,152.376452214327,154.337824883995,163644.576557843,0.0,1.0
2023-06-06,167.85,168.49,165.795,167.4,273118,155.290755945202,155.882868449253,153.389519701727,154.874426840792,295206.601455252,0.0,1.0
2023-06-07,172.7,173.55,168.26,168.7,504590,159.777858514962,160.564257934405,155.67007801811,156.077155364645,545399.054724718,0.0,1.0
2023-06-08,172.61,173.78,170.62,172.0,392809,159.69459269408,160.777048365548,157.853492876797,159.130235463657,424577.691367965,0.0,1.0
2023-06-09,169.9,173.48,169.015,172.88,381581,157.18736630974,160.499495629274,156.368585737732,159.944390156727,412441.619336317,0.0,1.0
2023-06-12,169.77,170.09,167.01,169.69,387093,157.067093457355,157.36314970938,154.513608283636,156.993079394348,418399.406033719,0.0,1.0
2023-06-13,172.55,172.95,169.5201,170.55,533604,159.639082146825,160.009152461857,156.835892028039,157.788730571667,576759.581437065,0.0,1.0
2023-06-14,173.89,174.78,172.26,172.98,299794,160.878817702182,161.702224153127,159.370781168427,160.036907735485,324040.040849287,0.0,1.0
2023-06-15,174.21,174.76,172.47,172.59,339994,161.174873954207,161.683720637376,159.565068083819,159.676089178329,367491.242815109,0.0,1.0
2023-06-16,174.64,176.19,173.51,175.23,476195,161.572699542866,163.006722013614,160.527250902902,162.118553257538,514707.590052591,0.0,1.0
2023-06-20,172.7,173.46,170.14,173.46,184527,159.777858514962,160.480992113523,157.409408498759,160.480992113523,199450.744904156,0.0,1.0
2023-06-21,172.63,172.68,170.685,172.27,201491,159.713096209832,159.759354999211,157.91362930299,159.380032926303,217786.719783463,0.0,1.0
2023-06-22,169.46,172.64,168.14,172.64,288991,156.780288963205,159.722347967708,155.5590569236,159.722347967708,312363.340977726,0.0,1.0
2023-06-23,165.02,170.16,164.32,168.71,738036,152.672508466353,157.427912014511,152.024885415047,156.086407122521,797725.156568323,0.0,1.0
2023-06-26,169.07,169.28,165.39,165.39,240726,156.419470406049,156.613757321441,153.014823507757,153.014823507757,260194.876726971,0.0,1.0
2023-06-27,172.36,172.88,169.13,169.7,252469,159.463298747185,159.944390156727,156.474980953304,157.002331152224,272887.599729077,0.0,1.0
2023-06-28,171.53,173.27,170.39,172.0,375878,158.695402843494,160.305208713883,157.640702445654,159.130235463657,406277.385385794,0.0,1.0
2023-06-29,172.21,173.39,170.01,170.01,333123,160.480992113523,161.580623788187,158.430831364148,158.430831364148,357469.82290226,1.25,1.0
2023-06-30,173.6,174.2,170.78,173.66,462079,161.776320950627,162.335455700457,159.148387626429,161.83223442561,495850.776730679,0.0,1.0
2023-07-03,174.71,176.105,172.76,173.19,118664,162.810720237812,164.110708531165,160.993532300866,161.394245538244,127336.746681777,0.0,1.0
2023-07-05,177.09,179.05,173.5,174.2,536489,165.028621412135,166.855128261577,161.683131825656,162.335455700457,575699.149620442,0.0,1.0
2023-07-06,174.81,174.86,171.54,174.37,363425,162.903909362783,162.950503925269,159.856624976213,162.493877212908,389986.492641619,0.0,1.0
2023-07-07,173.5,174.24,172.05,173.84,412198,161.683131825656,162.372731350445,160.331889513568,161.999974850559,442324.144717314,0.0,1.0
2023-07-10,175.45,175.94,171.95,172.43,424462,163.500319762601,163.956946474962,160.238700388597,160.68600818846,455484.478612223,0.0,1.0
2023-07-11,178.92,179.31,174.86,175.45,308182,166.733982399114,167.097419986503,162.950503925269,163.500319762601,330705.970352286,0.0,1.0
2023-07-12,182.13,183.16,180.5,181.58,339200,169.725353310701,170.685201297908,168.206370573665,169.212813123358,363990.970087466,0.0,1.0
2023-07-13,185.2,185.43,180.76,182.35,409523,172.586259447328,172.800594434763,168.448662298591,169.930369385639,439453.638098848,0.0,1.0
2023-07-14,185.5,186.03,184.44,184.44,359634,172.865826822243,173.359729184592,171.878022097544,171.878022097544,385918.421392793,0.0,1.0
2023-07-17,185.76,186.29,184.21,185.0,340832,173.108118547169,173.602020909518,171.66368711011,172.399881197385,365742.247396377,0.0,1.0
2023-07-18,180.89,186.06,179.45,186.06,454819,168.569808161054,173.387685922084,167.227884761464,173.387685922084,488060.168113829,0.0,1.0
2023-07-19,182.48,184.7,180.66,184.7,269420,170.051515248102,172.12031382247,168.355473173619,172.12031382247,289110.988092467,0.0,1.0
2023-07-20,183.52,183.55,180.37,182.82,189025,171.020682147806,171.048638885297,168.085224711202,170.368358273005,202840.191983441,0.0,1.0
2023-07-21,184.76,186.06,183.53,183.98,238869,172.176227297453,173.387685922084,171.030001060303,171.449352122675,256327.11979311,0.0,1.0
2023-07-24,186.04,186.69,184.0,184.47,160223,173.369048097089,173.974777409404,171.467989947669,171.905978835036,171933.152123597,0.0,1.0
2023-07-25,185.32,186.52,184.87,185.26,254451,172.698086397294,173.816355896953,172.278735334922,172.642172922311,273047.954981503,0.0,1.0
2023-07-26,184.65,188.85,183.7,188.85,347176,172.073719259985,175.98766250879,171.188422572755,175.98766250879,372549.908700135,0.0,1.0
2023-07-27,178.12,186.29,178.04,185.0,212674,165.988469399342,173.602020909518,165.913918099365,172.399881197385,228217.616663861,0.0,1.0
2023-07-28,175.96,180.43,175.18,180.41,289733,163.975584299956,168.141138186185,163.248709125178,168.122500361191,310908.595920848,0.0,1.0
2023-07-31,177.18,177.39,175.67,175.98,287830,165.112491624609,165.308188787049,163.705335837539,163.99422212495,308866.512147038,0.0,1.0
2023-08-01,175.7,177.29,175.12,177.29,161965,163.73329257503,165.214999662078,163.192795650195,165.214999662078,173802.468957006,0.0,1.0
2023-08-02,173.64,175.11,173.07,173.77,228509,161.813596600616,163.183476737698,161.282418588278,161.934742463079,245209.942758598,0.0,1.0
2023-08-03,173.79,173.84,171.02,172.71,355422,161.953380288073,161.999974850559,159.372041526361,160.94693773838,381398.580691118,0.0,1.0
2023-08-04,174.45,177.04,173.26,174.17,268184,162.568428512886,164.982026849649,161.459477925724,162.307498962965,287784.653071747,0.0,1.0
2023-08-07,176.43,176.63,173.35,174.62,151044,164.413573187322,164.599951437266,161.543348138198,162.726850025337,162083.290347557,0.0,1.0
2023-08-08,174.64,175.355,173.46,175.03,138521,162.745487850332,163.411790093878,161.645856175667,163.108925437721,148645.027026786,0.0,1.0
2023-08-09,176.73,178.2,173.97,174.28,409174,164.693140562237,166.063020699319,162.121120713022,162.410007000434,439079.130880214,0.0,1.0
2023-08-10,176.43,178.9122,175.47,177.96,240133,164.413573187322,166.726713647366,163.518957587595,165.839366799387,257683.501238248,0.0,1.0
2023-08-11,178.85,179.02,175.71,176.11,300607,166.668750011634,166.827171524086,163.742611487527,164.115367987413,322577.33946074,0.0,1.0
2023-08-14,177.71,179.33,177.07,178.31,255832,165.606393986958,167.116057811498,165.00998358714,166.165528736788,274529.887557243,0.0,1.0
2023-08-15,177.71,177.9,176.3,176.41,295683,165.606393986958,165.783453324404,164.292427324859,164.394935362328,317293.461109588,0.0,1.0
2023-08-16,177.48,178.915,176.62,177.74,163310,165.392058999524,166.729322942866,164.590632524768,165.63435072445,175245.770415637,0.0,1.0
2023-08-17,174.09,178.065,173.87,177.55,214409,162.232947662988,165.937215380607,162.027931588051,165.457291387004,230079.421891166,0.0,1.0
2023-08-18,176.21,176.36,171.67,173.19,319689,164.208557112385,164.348340799842,159.977770838676,161.394245538244,343053.977701332,0.0,1.0
2023-08-21,175.34,176.08,173.59,176.0,131824,163.397811725132,164.087411249922,161.76700203813,164.012859949945,141458.566158049,0.0,1.0
2023-08-22,176.56,177.45,175.025,176.17,260420,164.534719049785,165.364102262032,163.104265981472,164.171281462396,279453.208815383,0.0,1.0
2023-08-23,179.36,179.36,176.765,177.55,328781,167.144014548989,167.144014548989,164.725756755977,165.457291387004,352810.480944361,0.0,1.0
2023-08-24,177.67,181.66,176.12,179.62,212397,165.56911833697,169.287364423335,164.124686899911,167.386306273915,227920.371679444,0.0,1.0
2023-08-25,177.76,178.74,176.75,178.39,471303,165.652988549444,166.566241974165,164.711778387231,166.240080036765,505748.927403104,0.0,1.0
2023-08-28,179.49,181.585,178.85,178.85,215062,167.265160411452,169.217472579606,166.668750011634,166.668750011634,230780.147432048,0.0,1.0
2023-08-29,180.77,180.91,178.695,179.46,241250,168.457981211088,168.588445986048,166.524306867928,167.237203673961,258882.138955192,0.0,1.0
2023-08-30,180.31,181.52,180.01,180.99,213980,168.029311236219,169.156899648375,167.749743861304,168.662997286026,229619.067745625,0.0,1.0
2023-08-31,179.63,180.875,178.94,180.22,326606,167.395625186412,168.555829792308,166.752620224109,167.945441023745,350476.517619065,0.0,1.0
2023-09-01,179.34,180.6599,178.99,180.54,185372,167.125376723995,168.355379984494,166.799214786594,168.243646223654,198920.206683531,0.0,1.0
2023-09-05,174.66,178.56,173.63,177.58,286080,162.764125675326,166.398501549217,161.804277688119,165.485248124495,306988.610620938,0.0,1.0
2023-09-06,176.96,177.12,173.15,174.63,232434,164.907475549672,165.056578149626,161.356969888255,162.736168937834,249421.807609994,0.0,1.0
2023-09-07,180.61,180.96,176.39,176.39,268910,168.308878611134,168.635040548534,164.376297537334,164.376297537334,288563.713933432,0.0,1.0
2023-09-08,178.36,181.37,178.33,181.1,191416,166.212123299274,169.017115960917,166.184166561782,168.765505323494,205405.942011386,0.0,1.0
2023-09-11,178.53,179.475,178.06,178.81,197564,166.370544811725,167.251182042706,165.932555924359,166.631474361646,212003.278344222,0.0,1.0
2023-09-12,177.02,178.55,176.96,178.0,149962,164.963389024655,166.38918263672,164.907475549672,165.876642449376,160922.210661133,0.0,1.0
2023-09-13,176.25,177.505,175.755,176.98,161436,164.245832762374,165.415356280767,163.784546593764,164.926113374666,173234.80615283,0.0,1.0
2023-09-14,180.07,180.71,177.59,178.01,181483,167.805657336287,168.402067736105,165.494567036993,165.885961361873,194746.972949244,0.0,1.0
2023-09-15,178.82,179.34,177.215,179.1,560439,166.640793274143,167.125376723995,165.145107818349,166.901722824063,601399.573363351,0.0,1.0
2023-09-18,177.15,180.31,177.14,179.07,240529,165.084534887118,168.029311236219,165.07521597462,166.873766086572,258108.443526438,0.0,1.0
2023-09-19,176.36,178.305,175.88,177.17,210786,164.348340799842,166.160869280539,163.901032999979,165.103172712112,226191.629188846,0.0,1.0
2023-09-20,175.75,178.86,175.74,177.71,272752,163.779887137516,166.678068924131,163.770568225019,165.606393986958,292686.512598161,0.0,1.0
2023-09-21,167.48,174.79,167.32,174.79,460278,156.073146502368,162.885271537789,155.924043902413,162.885271537789,493918.147788674,0.0,1.0
2023-09-22,168.89,170.42,166.49,167.58,339152,157.387113164467,158.812906776532,155.150574165149,156.166335627339,363939.461931321,0.0,1.0
2023-09-25,169.13,169.69,167.15,168.4,179557,157.610767064399,158.132626164239,155.765622389962,156.930486452106,192680.208183947,0.0,1.0
2023-09-26,166.77,168.98,165.91,168.19,290433,155.41150371507,157.470983376941,154.610077240314,156.734789289666,311659.756531288,0.0,1.0
2023-09-27,166.47,168.235,165.08,167.56,228166,155.131936340155,156.776724395903,153.83660750305,156.147697802345,244841.874059483,0.0,1.0
2023-09-28,165.86,168.405,165.59,166.09,232673,155.746984564967,158.136807763556,155.493447329754,155.962960728298,247781.001268133,1.27,1.0
2023-09-29,166.53,169.68,164.44,169.09,344269,156.376132519016,159.334066929842,154.413566513103,158.780041119561,366623.190166366,0.0,1.0
2023-10-02,164.33,167.21,163.12,165.98,173914,154.310273565423,157.014670741036,153.174051140947,155.859667780618,185206.642173978,0.0,1.0
2023-10-03,161.06,163.46,160.16,163.12,169676,151.239655938946,153.493320251957,150.394531821567,153.174051140947,180693.45893667,0.0,1.0
2023-10-04,163.5,163.75,160.33,161.74,208750,153.53088132384,153.765638023112,150.554166377072,151.878194160966,222304.625009016,0.0,1.0
2023-10-05,166.36,166.93,163.07,163.07,229293,156.216497963511,156.751743237851,153.127099801093,153.127099801093,244181.529974574,0.0,1.0
2023-10-06,166.93,167.75,164.0,164.86,146907,156.751743237851,157.521745211463,154.000394722384,154.80795776788,156446.014592572,0.0,1.0
2023-10-09,168.94,169.31,165.4,165.4,210697,158.639187099998,158.98662701492,155.315032238307,155.315032238307,224378.048265985,0.0,1.0
2023-10-10,169.87,171.63,167.97,169.03,263291,159.512482021289,161.165169184164,157.728331106822,158.723699511735,280387.099512569,0.0,1.0
2023-10-11,170.42,173.14,169.75,171.68,371961,160.028946759687,162.583099647766,159.399798805639,161.212120524018,396113.296397502,0.0,1.0
2023-10-12,165.65,170.12,165.435,170.12,243006,155.549788937579,159.747238720561,155.347898176205,159.747238720561,258784.947089537,0.0,1.0
2023-10-13,165.42,166.45,164.4,166.45,176586,155.333812774249,156.301010375249,154.376005441219,156.301010375249,188052.141374093,0.0,1.0
2023-10-16,167.59,167.69,165.08,166.83,210485,157.371500923929,157.465403603638,155.014543663239,156.657840558143,224152.282610887,0.0,1.0
2023-10-17,166.35,170.71,165.8575,166.47,250153,156.20710769554,160.301264530843,155.744636997975,156.319790911191,266396.018490445,0.0,1.0
2023-10-18,163.16,165.37,163.11,164.99,154745,153.211612212831,155.286861434394,153.164660872976,154.930031251501,164792.954237222,0.0,1.0
2023-10-19,158.96,163.12,158.49,161.72,247725,149.267699665062,153.174051140947,148.826357070431,151.859413625024,263810.36278016,0.0,1.0
2023-10-20,156.82,162.29,156.35,159.93,328720,147.258182319295,152.394658899364,146.816839724663,150.178555658237,350064.557283657,0.0,1.0
2023-10-23,154.98,156.99,154.75,155.81,253798,145.530373012653,147.417816874799,145.314396849323,146.309765254236,270277.696852877,0.0,1.0
2023-10-24,156.81,157.63,155.14,155.14,325254,147.248792051324,148.018794024936,145.680617300187,145.680617300187,346373.501809256,0.0,1.0
2023-10-25,157.83,159.57,156.62,156.94,596597,148.206599384353,149.840506011286,147.070376959877,147.370865534945,635335.436486245,0.0,1.0
2023-10-26,158.26,159.9,158.03,158.03,245651,148.610380907101,150.150384854325,148.394404743771,148.394404743771,261601.693116597,0.0,1.0
2023-10-27,157.51,158.94,156.435,158.87,217057,147.906110809285,149.24891912912,146.896657002416,149.183187253324,231151.017918955,0.0,1.0
2023-10-30,161.14,161.32,156.985,158.68,245190,151.314778082713,151.483802906189,147.413121740814,149.004772161878,261110.759309991,0.0,1.0
2023-10-31,163.25,163.53,161.48,162.09,245146,153.296124624569,153.559052127753,151.634047193723,152.206853539947,261063.902287233,0.0,1.0
2023-11-01,166.41,166.66,162.91,163.45,300704,156.263449303366,156.498206002638,152.976855513559,153.483929983986,320229.41297586,0.0,1.0
2023-11-02,168.88,170.77,168.31,168.82,384757,158.582845492172,160.357606138668,158.047600217832,158.526503884347,409740.170560929,0.0,1.0
2023-11-03,170.16,173.72,170.13,171.71,247595,159.784799792445,163.127735190077,159.756628988532,161.240291327931,263671.921576561,0.0,1.0
2023-11-06,166.88,169.5,165.72,169.28,238733,156.704791897997,159.165042106367,155.615520813375,158.958456211007,254234.49122049,0.0,1.0
2023-11-07,166.85,167.43,165.785,167.14,215163,156.676621094084,157.221256636395,155.676557555186,156.94893886524,229134.03607576,0.0,1.0
2023-11-08,169.07,169.435,166.8725,167.0,203455,158.761260583619,159.104005364556,156.697749197019,156.817475113647,216665.808293218,0.0,1.0
2023-11-09,166.7,170.005,165.96,170.0,161542,156.535767074521,159.639250638896,155.840887244676,159.634555504911,172031.299320749,0.0,1.0
2023-11-10,167.95,168.17,166.16,168.17,291965,157.709550570881,157.91613646624,156.028692604094,157.91613646624,310922.96929704,0.0,1.0
2023-11-13,165.19,166.29,164.815,166.29,279568,155.117836610919,156.150766087715,154.765701562011,156.150766087715,297721.003135427,0.0,1.0
2023-11-14,171.16,172.93,169.785,170.12,420616,160.723826589532,162.385904020378,159.432664743537,159.747238720561,447927.579175053,0.0,1.0
2023-11-15,171.03,172.37,170.53,170.53,378681,160.601753105911,161.860049014008,160.132239707367,160.132239707367,403269.641691204,0.0,1.0
2023-11-16,168.45,171.19,167.9875,171.16,487263,158.179063969425,160.751997393445,157.744764075772,160.723826589532,518902.124530623,0.0,1.0
2023-11-17,170.0,170.2,168.39,169.73,390009,159.634555504911,159.822360864328,158.122722361599,159.381018269697,415333.195186303,0.0,1.0
2023-11-20,170.94,171.35,168.52,170.27,357477,160.517240694173,160.902241680979,158.244795845221,159.888092740124,380688.816451965,0.0,1.0
2023-11-21,170.42,170.51,169.0,170.51,268213,160.028946759687,160.113459171425,158.695528707823,160.113459171425,285628.696467273,0.0,1.0
2023-11-22,172.17,172.745,171.295,172.49,232134,161.672243654591,162.212184062916,160.850595207139,161.972732229659,247207.002739366,0.0,1.0
2023-11-24,172.48,172.48,171.31,171.5,92763,161.963341961688,161.963341961688,160.864680609095,161.043095700542,98786.3182261619,0.0,1.0
2023-11-27,172.97,173.53,171.47,171.98,281829,162.423465092261,162.94932009863,161.014924896629,161.493828563144,300128.815145705,0.0,1.0
2023-11-28,171.49,172.9,170.5,171.94,401410,161.033705432571,162.357733216465,160.104068903454,161.456267491261,427474.488741888,0.0,1.0
2023-11-29,172.07,173.55,171.78,172.43,346385,161.578340974882,162.968100634572,161.306023203727,161.916390621834,368876.586988014,0.0,1.0
2023-11-30,173.75,173.86,171.56,171.78,623130,163.155905993989,163.259198941669,161.099437308367,161.306023203727,663591.286140686,0.0,1.0
2023-12-01,176.8,176.83,172.81,173.18,502776,166.019937725107,166.04810852902,162.273220804727,162.620660719649,535422.419849259,0.0,1.0
2023-12-04,178.19,178.36,175.57,176.34,439696,167.325184973059,167.484819528564,164.864934764689,165.587985398447,468246.488133959,0.0,1.0
2023-12-05,173.25,176.76,172.22,176.47,484287,162.686392595446,165.982376653223,161.719194994445,165.710058882068,515732.885900555,0.0,1.0
2023-12-06,173.35,175.08,172.75,173.83,283703,162.780295275154,164.404811634116,162.216879196902,163.231028137756,302124.498342193,0.0,1.0
2023-12-07,173.1,174.12,172.48,172.77,282731,162.545538575882,163.503345908912,161.963341961688,162.235659732844,301089.384112211,0.0,1.0
2023-12-08,173.14,173.57,172.115,172.49,233325,162.583099647766,162.986881170514,161.620597180751,161.972732229659,248475.337150795,0.0,1.0
2023-12-11,174.59,175.19,172.6724,173.0,212925,163.944688503543,164.508104581796,162.144010717448,162.451635896174,226750.717509196,0.0,1.0
2023-12-12,176.6,177.5,173.8,174.76,234273,165.832132365689,166.677256483068,163.202857333844,164.104323059048,249484.893004729,0.0,1.0
2023-12-13,181.54,183.18,176.62,176.62,518920,170.470924743303,172.010928690527,165.850912901631,165.850912901631,552614.687471512,0.0,1.0
2023-12-14,186.06,186.095,183.79,184.33,602565,174.715325866139,174.748191804037,172.58373503675,173.090809507177,641690.952663749,0.0,1.0
2023-12-15,184.01,186.26,182.74,186.11,960891,172.790320932109,174.903131225557,171.597756899808,174.762277205994,1023283.89666845,0.0,1.0
2023-12-18,184.3,185.16,183.32,184.2,398623,173.062638703265,173.87020174876,172.142392442119,172.968736023556,424506.522323203,0.0,1.0
2023-12-19,184.26,185.99,184.0931,185.28,316577,173.025077631381,174.649593990343,172.868354058947,173.982884964411,337133.08393523,0.0,1.0
2023-12-20,180.92,185.12,180.87,184.26,505981,169.888728129108,173.832640676877,169.841776789254,173.025077631381,538835.527984129,0.0,1.0
2023-12-21,182.5,182.6,179.92,182.13,329676,171.372390468507,171.466293148216,168.949701332021,171.024950553584,351082.632596274,0.0,1.0
2023-12-22,183.67,185.12,182.5,182.5,218853,172.4710518211,173.832640676877,171.372390468507,171.372390468507,233063.636393283,0.0,1.0
2023-12-26,184.62,185.02,183.5,183.95,102958,173.363127278333,173.738737997168,172.311417265595,172.733979324284,109643.303385285,0.0,1.0
2023-12-27,185.41,185.46,183.99,185.19,179872,174.104958448032,174.151909787887,172.771540396168,173.898372552673,191551.509028128,0.0,1.0
2023-12-28,185.0,185.32,183.52,183.52,171702,174.912521493528,175.215072882057,173.513221321579,173.513221321579,181604.322713828,1.27,1.0
2023-12-29,183.54,185.18,183.42,183.98,263034,173.532130783362,175.082706649575,173.418674012664,173.94813894259,278203.581907661,0.0,1.0
2024-01-02,184.31,185.04,182.94,182.94,321248,174.260145062011,174.950340417094,172.96484692987,172.96484692987,339774.874277364,0.0,1.0
2024-01-03,180.78,182.76,180.33,182.76,402749,170.922625057297,172.794661773822,170.497162167177,172.794661773822,425976.164335136,0.0,1.0
2024-01-04,180.13,182.14,178.62,180.69,361140,170.308067549347,172.208468458547,168.880403184724,170.837532479273,381967.508269396,0.0,1.0
2024-01-05,179.32,181.93,177.915,178.77,378266,169.542234347132,172.009919109824,168.21384465687,169.022224148097,400081.191457693,0.0,1.0
2024-01-08,181.99,182.78,178.97,179.32,271681,172.066647495173,172.813571235605,169.211318765928,169.542234347132,287349.267913104,0.0,1.0
2024-01-09,182.17,183.06,179.62,180.3,148813,172.236832651221,173.078303700568,169.825876273878,170.468797974503,157395.278307841,0.0,1.0
2024-01-10,182.87,184.15,181.96,182.35,171091,172.898663813629,174.108869367747,172.038283302499,172.407017807269,180958.085388823,0.0,1.0
2024-01-11,179.85,182.29,179.63,182.12,223926,170.043335084383,172.35028942192,169.83533100477,172.189558996763,236840.162421036,0.0,1.0
2024-01-12,180.62,182.13,179.13,181.68,202046,170.771349363032,172.199013727655,169.362594460192,171.773550837536,213698.308622137,0.0,1.0
2024-01-16,179.02,180.88,177.88,179.1,257057,169.258592420385,171.017172366212,168.18075309875,169.334230267518,271881.878975485,0.0,1.0
2024-01-17,177.53,178.03,175.015,176.66,343314,167.849837517546,168.322574062123,165.471972698323,167.027275929981,363113.454986984,0.0,1.0
2024-01-18,176.75,178.01,175.2019,177.58,193216,167.112368508005,168.30366460034,165.648681618686,167.897111172003,204359.068720662,0.0,1.0
2024-01-19,181.56,182.625,177.27,177.52,292988,171.660094066837,172.667022906786,167.604014514366,167.840382786654,309885.075906391,0.0,1.0
2024-01-22,183.5,184.34,182.27,182.27,260191,173.494311859796,174.288509254686,172.331379960137,172.331379960137,275196.621653992,0.0,1.0
2024-01-23,181.73,184.72,181.645,184.72,216473,171.820824491993,174.647789028564,171.740459279415,174.647789028564,228957.336261841,0.0,1.0
2024-01-24,177.91,184.01,177.82,184.01,218283,168.209117291424,173.976503135265,168.1240247134,173.976503135265,230871.721790909,0.0,1.0
2024-01-25,178.56,180.54,178.04,180.1,174530,168.823674799375,170.6957115159,168.332028793014,170.279703356672,184595.417894051,0.0,1.0
2024-01-26,178.97,179.935,177.41,179.55,135035,169.211318765928,170.123700296962,167.736380746847,169.759693157637,142822.679512538,0.0,1.0
2024-01-29,179.57,180.095,178.56,178.83,123556,169.77860261942,170.274975991226,168.823674799375,169.078952533446,130681.66764062,0.0,1.0
2024-01-30,178.71,179.8,177.12,178.59,180019,168.965495762748,169.996061429926,167.462193550992,168.852038992049,190400.977103473,0.0,1.0
2024-01-31,177.43,181.14,176.4,179.38,287916,167.75529020863,171.262995369392,166.781452926801,169.598962732481,304520.565738749,0.0,1.0
2024-02-01,182.94,183.0,176.14,176.99,378207,172.96484692987,173.021575315219,166.535629923621,167.339282049402,400018.788835475,0.0,1.0
2024-02-02,183.11,184.015,178.3891,180.7,378593,173.125577355026,173.981230500711,168.662093448438,170.846987210164,400427.050058802,0.0,1.0
2024-02-05,178.33,180.88,177.94,180.88,220271,168.606215988869,171.017172366212,168.237481484099,171.017172366212,232974.372858194,0.0,1.0
2024-02-06,181.1,181.48,178.015,179.29,248428,171.225176445826,171.584456219705,168.308391965785,169.513870154457,262755.231058176,0.0,1.0
2024-02-07,179.35,181.635,179.17,181.23,264323,169.570598539806,171.731004548524,169.400413383759,171.348087947416,279566.920552395,0.0,1.0
2024-02-08,184.96,185.495,180.24,181.06,515813,174.874702569961,175.380530672659,170.412069589154,171.18735752226,545560.741936542,0.0,1.0
2024-02-09,186.11,186.98,183.58,185.44,236021,175.961996622489,176.784558210053,173.569949706929,175.328529652755,249632.699975774,0.0,1.0
2024-02-12,185.3,188.55,185.06,187.65,311221,175.196163420274,178.268950960025,174.969249878877,177.418025179786,329169.601514952,0.0,1.0
2024-02-13,183.28,183.39,179.52,180.88,391439,173.286307780182,173.390309819989,169.731328964963,171.017172366212,414013.89895737,0.0,1.0
2024-02-14,183.46,184.67,182.31,183.9,202424,173.45649293623,174.600515374107,172.369198883703,173.872501095458,214098.108472959,0.0,1.0
2024-02-15,184.91,186.39,184.41,184.57,191489,174.827428915504,176.226729087452,174.354692370927,174.505968065191,202532.469931324,0.0,1.0
2024-02-16,182.71,185.0,182.17,183.69,278719,172.747388119364,174.912521493528,172.236832651221,173.673951746736,294793.160373645,0.0,1.0
2024-02-20,181.48,183.32,180.87,181.33,290608,171.584456219705,173.324126703749,171.007717635321,171.442635256332,307367.8175864,0.0,1.0
2024-02-21,182.29,182.68,180.965,181.61,168120,172.35028942192,172.71902392669,171.09753757879,171.707367721295,177815.743175087,0.0,1.0
2024-02-22,182.08,182.85,181.49,182.62,276408,172.151740073197,172.879754351846,171.593910950596,172.662295541341,292348.881391503,0.0,1.0
2024-02-23,180.93,182.175,180.79,181.96,229727,171.06444602067,172.241560016667,170.932079788188,172.038283302499,242975.715158121,0.0,1.0
2024-02-26,179.17,180.71,177.78,180.3,213696,169.400413383759,170.856441941056,168.086205789834,170.468797974503,226020.182331331,0.0,1.0
2024-02-27,177.32,180.76,176.705,180.29,221585,167.651288168823,170.903715595514,167.069822218993,170.459343243611,234364.153292004,0.0,1.0
2024-02-28,177.0,178.88,176.56,176.89,294170,167.348736780294,169.126226187904,166.932728621066,167.244734740487,311135.243693881,0.0,1.0
2024-02-29,175.69,178.8325,175.47,178.57,712639,166.110167033502,169.081316216169,165.902162953888,168.833129530266,753738.004999708,0.0,1.0
2024-03-01,179.0,179.395,173.0,175.0,336584,169.239682958602,169.613144828818,163.566844423677,165.457790601986,355995.325367854,0.0,1.0
2024-03-04,180.43,181.02,176.93,178.59,356095,170.591709476093,171.149538598694,167.282553664053,168.852038992049,376631.555233955,0.0,1.0
2024-03-05,179.42,181.87,178.56,179.42,285369,169.636781656047,171.953190724475,168.823674799375,169.636781656047,301826.676267734,0.0,1.0
2024-03-06,180.57,181.245,179.51,179.84,326699,170.724075708574,171.362270043754,169.721874234071,170.033880353492,345540.241967392,0.0,1.0
2024-03-07,180.41,182.305,179.65,181.81,263300,170.57280001431,172.364471518257,169.854240466553,171.896462339126,278484.922543424,0.0,1.0
2024-03-08,181.11,182.315,180.78,181.33,153699,171.234631176718,172.373926249149,170.922625057297,171.442635256332,162563.061564761,0.0,1.0
2024-03-11,180.21,182.41,179.67,181.34,150013,170.383705396479,172.463746192618,169.873149928336,171.452089987223,158664.484183466,0.0,1.0
2024-03-12,180.94,181.67,179.105,179.93,373613,171.073900751561,171.764096106644,169.338957632964,170.118972931516,395159.845674958,0.0,1.0
2024-03-13,181.08,182.6,180.58,181.08,212384,171.206266984043,172.643386079557,170.733530439466,171.206266984043,224632.517240648,0.0,1.0
2024-03-14,179.36,181.0,177.75,181.0,285792,169.580053270698,171.130629136911,168.05784159716,171.130629136911,302274.071338892,0.0,1.0
2024-03-15,176.23,180.26,176.07,177.53,1072572,166.620722501645,170.430979050937,166.469446807381,167.849837517546,1134428.90369254,0.0,1.0
2024-03-18,175.72,178.22,175.51,176.4,324432,166.138531226177,168.502213949062,165.939981877454,166.781452926801,343142.500534022,0.0,1.0
2024-03-19,175.72,176.65,175.15,175.6,387808,166.138531226177,167.01782119909,165.599611565359,166.025074455478,410173.493512039,0.0,1.0
2024-03-20,179.51,179.58,174.755,175.35,254908,169.721874234071,169.788057350312,165.226149695143,165.78870618319,269608.942786552,0.0,1.0
2024-03-21,181.66,182.23,180.08,180.13,173113,171.754641375753,172.29356103657,170.260793894889,170.308067549347,183096.69728925,0.0,1.0
2024-03-22,180.95,181.88,179.85,181.76,232367,171.083355482453,171.962645455366,170.043335084383,171.849188684668,245767.968084496,0.0,1.0
2024-03-25,179.11,181.93,179.07,181.37,137106,169.343684998409,172.009919109824,169.305866074843,171.480454179898,145013.117319555,0.0,1.0
2024-03-26,175.86,179.7,175.76,179.21,452966,166.270897458658,169.90151412101,166.176350149743,169.438232307325,479089.257215362,0.0,1.0
2024-03-27,178.1,179.09,176.0,176.33,178241,169.589508001589,170.532200943316,167.589856307017,167.904087287593,187185.648888742,1.27,1.0
2024-03-28,179.77,180.1165,178.89,178.89,153301,171.179707206321,171.509649735925,170.341757924786,170.341757924786,160994.087557257,0.0,1.0
2024-04-01,176.32,180.425,175.48,179.53,164136,167.894565136666,171.803408092009,167.094704458837,170.951175584084,172372.819194251,0.0,1.0
2024-04-02,174.04,175.73,172.67,175.15,151909,165.723514725416,167.332758232001,164.418980048481,166.780473478262,159532.232971314,0.0,1.0
2024-04-03,174.05,174.89,173.08,173.69,319491,165.733036876343,166.532897554172,164.809388236469,165.390239442987,335523.982412088,0.0,1.0
2024-04-04,173.59,176.09,172.88,175.59,131314,165.295017933722,167.675555665356,164.618945217938,167.199448119029,137903.716306441,0.0,1.0
2024-04-05,174.23,174.6,171.86,173.73,199557,165.90443559302,166.256755177302,163.647685823432,165.428328046694,209571.347418892,0.0,1.0
2024-04-08,176.21,176.82,174.6901,175.08,130322,167.789821476474,168.370672682993,166.34254975715,166.713818421776,136861.934877378,0.0,1.0
2024-04-09,178.08,178.46,176.29,176.38,111909,169.570463699736,169.932305434945,167.865998683887,167.951698042225,117524.917283286,0.0,1.0
2024-04-10,172.57,173.52,171.18,173.52,302401,164.323758539216,165.228362877236,163.000179560427,165.228362877236,317576.356784378,0.0,1.0
2024-04-11,172.9,173.695,170.89,173.27,229512,164.637989519791,165.395000518451,162.724037183558,164.990309104073,241029.575954763,0.0,1.0
2024-04-12,171.05,172.68,170.5867,172.39,202093,162.876391598382,164.428502199407,162.435230345956,164.152359822538,212234.611233513,0.0,1.0
2024-04-15,168.39,172.18,167.9,172.18,250301,160.343499451924,163.952394653081,159.876914056524,163.952394653081,262861.828100723,0.0,1.0
2024-04-16,166.34,168.12,166.01,167.84,261199,158.391458511984,160.086401376907,158.077227531409,159.819781150964,274306.721259926,0.0,1.0
2024-04-17,162.0,167.7,159.965,165.29,632491,154.258845009868,159.686471037993,152.321087296318,157.391632664698,664231.227670902,0.0,1.0
2024-04-18,159.22,162.25,157.79,162.25,332726,151.611687052291,154.496898783031,150.250019469797,154.496898783031,349423.152990365,0.0,1.0
2024-04-19,159.27,159.76,157.885,159.52,341826,151.659297806924,152.125883202324,150.340479903599,151.897351580087,358979.81730939,0.0,1.0
2024-04-22,163.34,163.52,158.685,159.71,489115,155.534813234024,155.706211950701,151.102251977722,152.078272447691,513660.205318736,0.0,1.0
2024-04-23,165.75,166.43,162.9,163.5,322239,157.829651607319,158.477157870323,155.115838593256,155.687167648848,338409.884999855,0.0,1.0
2024-04-24,157.99,164.975,157.4,163.04,804757,150.440462488327,157.091684910512,149.878655583662,155.249148706228,845142.033778747,0.0,1.0
2024-04-25,155.74,158.73,155.225,157.41,432851,148.297978529857,151.145101656891,147.80758775714,149.888177734588,454572.715071958,0.0,1.0
2024-04-26,155.92,157.41,155.39,156.11,301731,148.469377246535,149.888177734588,147.964703247428,148.650298114139,316872.734246603,0.0,1.0
2024-04-29,157.82,158.66,156.63,157.32,223665,150.278585922576,151.078446600405,149.145449962319,149.80247837625,234889.156584066,0.0,1.0
2024-04-30,155.36,157.71,155.35,155.94,270908,147.936136794649,150.173842262384,147.926614643722,148.488421548388,284502.946960302,0.0,1.0
2024-05-01,156.86,160.57,155.36,155.36,320182,149.364459433629,152.897177427373,147.936136794649,147.936136794649,336249.658790599,0.0,1.0
2024-05-02,158.52,159.28,156.38,158.19,297592,150.945136487434,151.66881995785,148.907396189155,150.630905506858,312526.027255785,0.0,1.0
2024-05-03,159.86,162.19,158.625,161.02,343591,152.221104711589,154.439765877472,151.045119072162,153.325674219068,360833.390114126,0.0,1.0
2024-05-06,158.58,160.78,157.62,160.78,201931,151.002269392993,153.097142596831,150.088142904046,153.097142596831,212064.481604976,0.0,1.0
2024-05-07,162.03,162.14,159.1,159.75,356476,154.287411462648,154.392155122839,151.497421241173,152.116361051398,374364.996680129,0.0,1.0
2024-05-08,161.68,161.89,159.34,161.04,326556,153.954136180219,154.154101349676,151.72595286341,153.344718520921,342943.524545486,0.0,1.0
2024-05-09,165.11,165.28,161.36,161.92,300788,157.22023394802,157.382110513771,153.64942735057,154.182667802456,315882.41177926,0.0,1.0
2024-05-10,164.49,165.15,163.05,165.11,260988,156.629860590575,157.258322551727,155.258670857154,157.22023394802,274085.132669672,0.0,1.0
2024-05-13,163.02,165.64,162.2,165.52,155005,155.230104404375,157.724907947127,154.449288028399,157.610642136008,162783.599205566,0.0,1.0
2024-05-14,165.01,165.42,162.18,164.43,286170,157.125012438755,157.515420626743,154.430243726546,156.572727685016,300530.838261069,0.0,1.0
2024-05-15,166.76,168.4,166.6,168.2,345273,158.791388850899,160.35302160285,158.639034436074,160.16257858432,362599.797738806,0.0,1.0
2024-05-16,166.79,167.72,166.225,166.76,258233,158.819955303678,159.705515339846,158.281953776329,158.791388850899,271191.878801659,0.0,1.0
2024-05-17,165.87,166.74,165.58,166.74,152024,157.943917418437,158.772344549046,157.667775041568,158.772344549046,159653.004003917,0.0,1.0
2024-05-20,166.02,168.37,165.13,165.58,231323,158.086749682335,160.324455150071,157.239278249873,157.667775041568,242931.457172539,0.0,1.0
2024-05-21,165.45,166.63,164.83,166.02,189800,157.543987079523,158.667600888854,156.953613722077,158.086749682335,199324.712939689,0.0,1.0
2024-05-22,165.36,166.52,165.0432,165.35,158503,157.458287721184,158.562857228662,157.156625979831,157.448765570257,166457.138962485,0.0,1.0
2024-05-23,160.87,165.99,160.75,165.99,267082,153.182841955169,158.058183229555,153.068576144051,158.058183229555,280484.947214744,0.0,1.0
2024-05-24,160.5,162.82,160.47,162.02,180444,152.830522370888,155.039661385844,152.801955918108,154.277889311721,189499.20180026,0.0,1.0
2024-05-28,159.47,161.69,159.15,161.67,183188,151.849740825455,153.963658331145,151.545031995805,153.944614029292,192380.903656458,0.0,1.0
2024-05-29,158.87,159.27,157.46,157.46,180988,151.278411769862,151.659297806924,149.935788489221,149.935788489221,190070.501293618,0.0,1.0
2024-05-30,160.81,161.15,159.74,159.74,146582,153.12570904961,153.449462181112,152.106838900471,152.106838900471,153937.908704561,0.0,1.0
2024-05-31,165.18,165.71,160.26,161.92,599418,157.286889004506,157.791563003612,152.601990748651,154.182667802456,629498.528877149,0.0,1.0
2024-06-03,162.64,165.825,161.95,165.58,265940,154.868262669166,157.901067739268,154.211234255235,157.667775041568,279285.63835185,0.0,1.0
2024-06-04,165.07,166.46,161.9,161.9,293856,157.182145344314,158.505724323103,154.163623500603,154.163623500603,308602.543970524,0.0,1.0
2024-06-05,164.86,165.85,163.33,165.01,350133,156.982180174857,157.924873116584,155.525291083097,157.125012438755,367703.686594902,0.0,1.0
2024-06-06,167.11,167.42,163.795,164.08,268558,159.124664133327,159.41985081205,155.968071101181,156.239452402587,282035.017163632,0.0,1.0
2024-06-07,166.08,166.8,164.48,165.26,392480,158.143882587894,158.829477454605,156.620338439649,157.363066211918,412175.781530925,0.0,1.0
2024-06-10,165.99,166.83,163.192,164.53,254201,158.058183229555,158.858043907384,155.393885400311,156.667949194281,266957.541380307,0.0,1.0
2024-06-11,166.42,167.71,164.69,164.94,221642,158.467635719396,159.695993188919,156.820303609106,157.058357382269,232764.636593144,0.0,1.0
2024-06-12,167.38,171.07,166.71,169.9,360813,159.381762208344,162.895435900235,158.743778096266,161.781344241831,378919.639883604,0.0,1.0
2024-06-13,166.11,167.84,165.365,167.84,204281,158.172449040674,159.819781150964,157.463048796647,159.819781150964,214532.411401648,0.0,1.0
2024-06-14,165.86,166.17,164.26,165.3,116218,157.93439526751,158.229581946233,156.410851119265,157.401154815625,122050.155365779,0.0,1.0
2024-06-17,166.65,167.32,163.58,165.01,236127,158.686645190707,159.324629302785,155.763344856261,157.125012438755,247976.53578667,0.0,1.0
2024-06-18,166.67,167.35,165.56,166.81,162173,158.70568949256,159.353195755564,157.648730739714,158.838999605531,170311.310176861,0.0,1.0
2024-06-20,165.96,166.64,164.78,165.61,156613,158.029616776776,158.67712303978,156.906002967445,157.696341494347,164472.293296225,0.0,1.0
2024-06-21,167.12,167.44,165.31,166.62,506403,159.134186284254,159.438895113903,157.410676966551,158.658078737927,531815.767159102,0.0,1.0
2024-06-24,167.95,170.45,166.91,167.05,414644,159.924524811156,162.30506254279,158.934221114797,159.067531227768,435452.035153661,0.0,1.0
2024-06-25,166.98,167.75,165.945,167.41,177592,159.000876171282,159.734081792626,158.015333550386,159.410328661123,186504.080191704,0.0,1.0
2024-06-26,168.62,169.17,166.4001,166.98,374049,160.562508923234,161.086227224194,158.448686639053,159.000876171282,392819.860644774,0.0,1.0
2024-06-27,169.18,169.89,167.8375,169.04,391754,161.09574937512,161.771822090904,159.817400613233,160.962439262149,411413.348751187,0.0,1.0
2024-06-28,170.1,170.44,167.13,168.72,473185,163.181100428031,163.507270763984,160.331906611034,161.857232593871,493248.104644928,1.27,1.0
2024-07-01,169.51,171.1,167.81,169.49,234350,162.615098962702,164.140424945539,160.984247282939,162.595912472352,244286.470035057,0.0,1.0
2024-07-02,172.06,172.41,169.7,170.6,449365,165.061376482346,165.397140063474,162.797370621028,163.660762686785,468418.133592079,0.0,1.0
2024-07-03,172.0,173.37,171.42,173.16,165982,165.003817011296,166.318091600281,164.447408791141,166.116633451604,173019.658072792,0.0,1.0
2024-07-05,173.61,174.26,171.6,172.38,238096,166.548329484483,167.171890420863,164.620087204293,165.368360327948,248191.300915157,0.0,1.0
2024-07-08,174.45,175.51,174.2,174.2,188920,167.354162079189,168.371046067747,167.114330949812,167.114330949812,196930.232212601,0.0,1.0
2024-07-09,173.36,174.915,172.17,174.21,199780,166.308498355106,167.80024797983,165.166902179272,167.123924194987,208250.697604454,0.0,1.0
2024-07-10,176.47,176.74,173.995,174.33,182003,169.291997604554,169.551015224281,166.917669423723,167.239043137088,189719.950526096,0.0,1.0
2024-07-11,182.56,183.35,179.03,179.54,279757,175.134283916175,175.892150285006,171.747868369374,172.237123873302,291618.732654567,0.0,1.0
2024-07-12,183.45,185.64,183.0,183.65,349425,175.988082736757,178.089003430098,175.556386703878,176.179947640258,364240.664783443,0.0,1.0
2024-07-15,184.71,185.53,183.64,184.2,272027,177.196831628816,177.983477733173,176.170354395083,176.707576124888,283560.979663865,0.0,1.0
2024-07-16,183.86,186.82,183.29,185.9,422655,176.381405788935,179.221006360757,175.834590813956,178.33842780465,440575.626168838,0.0,1.0
2024-07-17,185.58,188.32,183.96,183.96,373462,178.031443959048,180.659993137019,176.477338240686,176.477338240686,389296.836664103,0.0,1.0
2024-07-18,187.08,189.53,185.45,185.45,233326,179.470430735309,181.820775803203,177.906731771772,177.906731771772,243219.052303819,0.0,1.0
2024-07-19,187.6,187.91,185.67,187.05,162024,179.969279484413,180.26667008484,178.117783165624,179.441650999784,168893.838365523,0.0,1.0
2024-07-22,191.34,191.61,188.0,190.58,200558,183.557153179891,183.816170799618,180.353009291416,182.828066546586,209061.684904165,0.0,1.0
2024-07-23,189.95,191.93,188.36,190.5,410478,182.223692100556,184.123154645221,180.698366117719,182.751320585185,427882.319808194,0.0,1.0
2024-07-24,185.4,192.61,184.01,191.12,585161,177.858765545897,184.775495317126,176.525304466561,183.34610178604,609971.901396134,0.0,1.0
2024-07-25,184.51,187.68,183.88,186.56,374261,177.004966725315,180.046025445814,176.400592279285,178.971581986205,390129.714366506,0.0,1.0
2024-07-26,187.1,188.24,184.61,185.31,199965,179.489617225659,180.583247175618,177.100899177066,177.772426339321,208443.541628165,0.0,1.0
2024-07-29,187.07,187.68,185.14,187.68,298901,179.460837490134,180.046025445814,177.609341171345,180.046025445814,311574.440708124,0.0,1.0
2024-07-30,187.63,188.155,185.745,187.88,286881,179.998059219938,180.50170459163,178.189732504437,180.237890349315,299044.791167602,0.0,1.0
2024-07-31,186.99,189.59,186.21,187.79,323235,179.384091528734,181.878335274253,178.635818405078,180.15155114274,336940.205426847,0.0,1.0
2024-08-01,188.56,190.27,186.68,188.59,235467,180.89023102122,182.530675946158,179.086700928306,180.919010756746,245450.830978217,0.0,1.0
2024-08-02,185.92,188.01,184.23,186.64,233315,178.357614295,180.362602536591,176.736355860413,179.048327947606,243207.585902409,0.0,1.0
2024-08-05,179.35,185.31,178.965,181.35,415865,172.054852214976,177.772426339321,171.685512275736,173.973501249991,433497.72929861,0.0,1.0
2024-08-06,182.65,184.41,178.66,179.53,237262,175.220623122751,176.909034273564,171.392918297896,172.227530628127,247321.939208269,0.0,1.0
2024-08-07,180.51,184.615,180.3,183.46,441556,173.167668655285,177.105695799653,172.966210506608,175.997675981932,460278.030991251,0.0,1.0
2024-08-08,181.32,182.9,179.75,181.27,259269,173.944721514466,175.460454252128,172.438582021979,173.89675528859,270262.038828757,0.0,1.0
2024-08-09,181.67,182.21,179.455,180.54,288700,174.280485095593,174.798520335048,172.155581289314,173.19644839081,300940.917000731,0.0,1.0
2024-08-12,179.81,181.01,179.24,181.01,313684,172.496141493029,173.647330914038,171.94932651805,173.647330914038,326984.241802762,0.0,1.0
2024-08-13,181.74,182.63,180.5501,181.56,298160,174.347637811819,175.201436632401,173.206137568437,174.174959398668,310802.022213155,0.0,1.0
2024-08-14,182.48,183.93,181.78,181.78,173064,175.057537954775,176.44855850516,174.386010792519,174.386010792519,180401.935780444,0.0,1.0
2024-08-15,183.05,185.02,182.415,184.03,310590,175.604352929754,177.494222229244,174.995181861137,176.544490956911,323759.055806224,0.0,1.0
2024-08-16,180.98,183.37,180.57,182.57,228141,173.618551178513,175.911336775356,173.225228126335,175.14387716135,237814.207639292,0.0,1.0
2024-08-19,183.0,183.485,181.16,181.16,123386,175.556386703878,176.02165909487,173.791229591665,173.791229591665,128617.582213551,0.0,1.0
2024-08-20,183.25,183.66,181.82,183.24,168662,175.796217833255,176.189540885433,174.42438377322,175.78662458808,175813.29041627,0.0,1.0
2024-08-21,184.67,184.75,182.34,183.61,132936,177.158458648116,177.235204609517,174.923232522324,176.141574659558,138572.50343751,0.0,1.0
2024-08-22,185.61,185.76,183.965,185.03,130413,178.060223694573,178.204122372199,176.482134863273,177.503815474419,135942.527914154,0.0,1.0
2024-08-23,188.23,188.54,186.0,186.69,222491,180.573653930443,180.87104453087,178.434360256401,179.096294173481,231924.64691517,0.0,1.0
2024-08-26,187.0,189.57,186.4,189.48,168240,179.393684773909,181.859148783903,178.818090063404,181.772809577327,175373.397562185,0.0,1.0
2024-08-27,186.6,187.43,185.18,185.7,200071,179.009954966906,179.806194316437,177.647714152045,178.146562901149,208554.036041749,0.0,1.0
2024-08-28,184.57,187.35,183.845,187.35,367915,177.062526196365,179.729448355036,176.367015921172,179.729448355036,383514.643153183,0.0,1.0
2024-08-29,183.99,185.19,182.08,184.43,363414,176.506117976211,177.65730739722,174.673808147772,176.928220763914,378822.800176319,0.0,1.0
2024-08-30,186.4,186.58,183.79,185.0,411671,178.818090063404,178.990768476555,176.314253072709,177.475035738894,429125.903161094,0.0,1.0
2024-09-03,186.02,187.16,184.03,184.55,453624,178.453546746751,179.54717669671,176.544490956911,177.043339706015,472857.715737927,0.0,1.0
2024-09-04,185.7,187.955,184.935,186.02,193991,178.146562901149,180.309839688128,177.412679645256,178.453546746751,202216.243262517,0.0,1.0
2024-09-05,186.35,187.93,185.6,186.87,275071,178.770123837529,180.285856575191,178.050630449398,179.268972586633,286734.045653993,0.0,1.0
2024-09-06,184.94,186.65,183.625,186.65,376594,177.417476267843,179.057921192781,176.155964527321,179.057921192781,392561.633865511,0.0,1.0
2024-09-09,186.14,187.18,184.71,184.76,435829,178.568665688852,179.56636318706,177.196831628816,177.244797854692,454308.205457261,0.0,1.0
2024-09-10,185.94,187.41,183.585,186.82,553849,178.376800785351,179.787007826087,176.11759154662,179.221006360757,577332.268583087,0.0,1.0
2024-09-11,183.41,183.87,180.92,183.58,335321,175.949709756057,176.39099903411,173.560991707463,176.112794924033,349538.653375828,0.0,1.0
2024-09-12,184.86,185.28,182.035,183.61,194347,177.340730306443,177.743646603796,174.630638544484,176.141574659558,202587.337708143,0.0,1.0
2024-09-13,187.5,187.83,186.4,186.8,257709,179.873347032662,180.18992412344,178.818090063404,179.201819870407,268635.894628824,0.0,1.0
2024-09-16,190.26,190.92,188.47,190.29,414451,182.521082700983,183.154236882538,180.803891814645,182.549862436508,432023.775517387,0.0,1.0
2024-09-17,190.16,190.99,188.92,189.81,352278,182.425150249232,183.221389598764,181.235587847523,182.089386668105,367214.632349094,0.0,1.0
2024-09-18,189.49,191.79,188.28,190.76,406181,181.782402822502,183.98884921277,180.621620156318,183.000744959737,423403.126457478,0.0,1.0
2024-09-19,191.73,192.21,188.84,191.3,268906,183.931289741719,184.391765510123,181.158841886122,183.518780199191,280307.648863867,0.0,1.0
2024-09-20,186.83,191.35,186.5,191.31,791411,179.230599605932,183.566746425066,178.914022515155,183.528373444366,824966.927829807,0.0,1.0
2024-09-23,189.38,190.13,187.03,187.96,759353,181.676877125577,182.396370513707,179.422464509434,180.314636310716,791549.664521146,0.0,1.0
2024-09-24,190.63,191.58,188.74,188.74,349538,182.876032772461,183.787391064093,181.062909434372,181.062909434372,364358.455997926,0.0,1.0
2024-09-25,188.43,191.23,187.89,191.23,257977,180.765518833944,183.451627482965,180.24748359449,183.451627482965,268915.257863171,0.0,1.0
2024-09-26,187.62,189.24,186.63,188.78,389629,179.988465974763,181.542571693125,179.038734702431,181.101282415072,406149.31953612,0.0,1.0
2024-09-27,187.68,190.08,186.93,189.04,405040,180.046025445814,182.348404287832,179.326532057683,181.350706789624,422213.747911242,0.0,1.0
2024-09-30,186.82,187.19,184.505,185.31,295810,180.564060685268,180.92167069733,178.326581826011,179.104625230634,306058.824719978,1.4,1.0
2024-10-01,183.22,187.51,182.92,187.51,468962,177.084611919253,181.230955032087,176.794657855418,181.230955032087,485209.960982828,0.0,1.0
2024-10-02,181.42,182.325,179.89,181.68,248682,175.344887536245,176.219582295479,173.866121810688,175.596181058235,257297.997528866,0.0,1.0
2024-10-03,180.77,181.21,179.46,181.21,221646,174.71665373127,175.141919691561,173.450520985859,175.141919691561,229325.290774093,0.0,1.0
2024-10-04,179.99,181.2,178.77,180.33,211829,173.9627731653,175.1322545561,172.783626639039,174.291387770979,219168.164638141,0.0,1.0
2024-10-07,177.97,179.33,176.84,179.33,261879,172.010415802147,173.324874224864,170.918255495037,173.324874224864,270952.229332488,0.0,1.0
2024-10-08,177.71,178.8,176.24,178.8,267189,171.759122280157,172.812622045423,170.338347367368,172.812622045423,276446.203029331,0.0,1.0
2024-10-09,177.26,177.83,176.145,177.08,193428,171.324191184405,171.875103905691,170.246528580487,171.150218746104,200129.631682283,0.0,1.0
2024-10-10,175.91,177.24,174.775,175.94,353726,170.019397897149,171.304860913483,168.922405022309,170.048393303533,365981.419941515,0.0,1.0
2024-10-11,178.36,178.4,176.14,176.92,215184,172.387356085132,172.426016626977,170.241696012756,170.995576578726,222639.40413963,0.0,1.0
2024-10-14,177.78,179.065,177.37,178.42,218622,171.826778228385,173.068748135143,171.430507674478,172.445346897899,226196.51931284,0.0,1.0
2024-10-15,179.44,180.03,177.62,178.33,594212,173.431190714937,174.001433707145,171.672136061007,172.358360678749,614799.453549601,0.0,1.0
2024-10-16,185.27,185.815,180.52,180.52,390246,179.065964688789,179.592714571422,174.475025344741,174.475025344741,403766.715498708,0.0,1.0
2024-10-17,182.02,185.1,181.735,184.44,399060,175.924795663914,178.901657385949,175.649339303271,178.263758445513,412886.091047479,0.0,1.0
2024-10-18,182.83,183.05,181.305,183.05,245413,176.707671636268,176.920304616413,175.233738478442,176.920304616413,253915.737639039,0.0,1.0
2024-10-21,179.5,181.39,178.71,181.39,369307,173.489181527703,175.315892129861,172.725635826272,175.315892129861,382102.249352157,0.0,1.0
2024-10-22,180.23,181.34,178.5,179.38,223268,174.194736416368,175.267566452556,172.522667981588,173.37319990217,231003.487635915,0.0,1.0
2024-10-23,181.21,182.4,180.64,180.64,355299,175.141919691561,176.292070811438,174.591006970275,174.591006970275,367608.919117621,0.0,1.0
2024-10-24,178.53,180.899,175.83,180.01,605116,172.551663387972,174.841333978719,169.94207681346,173.982103436222,626081.240591103,0.0,1.0
2024-10-25,176.53,179.875,176.15,179.32,540201,170.618636295741,173.851624107497,170.251361148217,173.315209089403,558917.153485539,0.0,1.0
2024-10-28,176.48,178.315,175.56,177.65,416049,170.570310618435,172.343862975557,169.681118156009,171.70113146739,430463.702937435,0.0,1.0
2024-10-29,174.04,176.5,173.88,176.28,347246,168.212017565914,170.589640889357,168.057375398535,170.377007909212,359276.9096674,0.0,1.0
2024-10-30,174.09,176.57,173.8,174.54,347256,168.260343243219,170.657296837586,167.980054314846,168.695274338971,359287.256133874,0.0,1.0
2024-10-31,171.28,174.85,171.0,173.21,311662,165.544440178635,168.994893538267,165.273816385723,167.409811322638,322460.043372024,0.0,1.0
2024-11-01,171.2,173.36,170.9401,171.97,284560,165.467119094946,167.554788354555,165.215922224311,166.211334525455,294419.049938532,0.0,1.0
2024-11-04,170.86,172.775,169.795,171.11,252044,165.138504489267,166.989377930078,164.109167562654,165.380132875796,260776.479556886,0.0,1.0
2024-11-05,172.8,172.99,169.635,169.82,209064,167.013540768731,167.197178342493,163.954525395276,164.133330401307,216307.366658523,0.0,1.0
2024-11-06,174.98,178.505,173.31,175.45,961736,169.120540299262,172.527500549319,167.50646267725,169.574801665936,995056.927929731,0.0,1.0
2024-11-07,173.67,175.71,173.2,175.25,327970,167.854407553851,169.826095187926,167.400146187177,169.381498956713,339333.060895208,0.0,1.0
2024-11-08,176.0,176.29,173.48,174.0,278235,170.1063841163,170.386673044673,167.670769980089,168.173357024069,287874.909894741,0.0,1.0
2024-11-11,175.16,178.821,174.59,175.67,394631,169.294512737563,172.832918829891,168.743600016277,169.787434646082,408303.641046854,0.0,1.0
2024-11-12,174.3,175.72,173.7,174.4,629156,168.463311087904,169.835760323388,167.883402960235,168.559962442515,650954.145990747,0.0,1.0
2024-11-13,175.22,176.67,174.49,175.09,298813,169.35250355033,170.753948192197,168.646948661666,169.226856789335,309165.868601639,0.0,1.0
2024-11-14,171.0,175.75,170.06,175.04,322487,165.273816385723,169.864755729771,164.365293652375,169.178531112029,333660.093328393,0.0,1.0
2024-11-15,171.99,172.42,168.31,171.16,362927,166.230664796377,166.646265621207,162.673894946673,165.428458553102,375501.203742767,0.0,1.0
2024-11-18,172.72,174.08,171.06,171.44,263488,166.936219685041,168.250678107758,165.33180719849,165.699082346014,272616.975787898,0.0,1.0
2024-11-19,174.11,174.575,171.44,172.05,305411,168.279673514142,168.729102313085,165.699082346014,166.288655609144,315992.467180127,0.0,1.0
2024-11-20,171.01,173.645,169.3,173.42,302832,165.283481521184,167.830244715198,163.630743357327,167.612779167322,313324.113476897,0.0,1.0
2024-11-21,169.28,172.3613,169.0,170.82,459658,163.611413086405,166.58953127605,163.340789293492,165.099843947422,475583.60857691,0.0,1.0
2024-11-22,171.98,172.65,169.03,169.93,360296,166.220999660916,166.868563736813,163.369784699876,164.23964689138,372779.048413879,0.0,1.0
2024-11-25,173.37,175.535,172.33,172.33,332025,167.564453490016,169.656955317356,166.559279402057,166.559279402057,343528.553049766,0.0,1.0
2024-11-26,172.14,173.02,170.71,173.02,199417,166.375641828295,167.226173748876,164.99352745735,167.226173748876,206326.130452601,0.0,1.0
2024-11-27,173.84,175.75,173.16,173.16,198594,168.018714856691,169.864755729771,167.361485645332,167.361485645332,205474.616261923,0.0,1.0
2024-11-29,172.21,174.6,172.11,173.95,156195,166.443297776523,168.753265151738,166.346646421911,168.125031346763,161606.633065606,0.0,1.0
2024-12-02,170.69,172.32,170.27,171.19,189462,164.974197186427,166.549614266595,164.568261497059,165.457453959485,196026.223079331,0.0,1.0
2024-12-03,169.78,171.6035,169.43,170.68,198830,164.094669859462,165.857107310804,163.756390118322,164.964532050966,205718.792870672,0.0,1.0
2024-12-04,169.77,170.085,168.5201,169.46,241021,164.085004724001,164.389456491028,162.876959442712,163.785385524705,249371.569564363,0.0,1.0
2024-12-05,168.98,169.485,168.16,168.92,240287,163.32145902257,163.809548363358,162.528917914756,163.263468209803,248612.138925289,0.0,1.0
2024-12-06,168.0,169.86,166.83,169.36,193209,162.374275747377,164.171990943152,161.243454898422,163.688734170094,199903.044066537,0.0,1.0
2024-12-09,173.97,175.37,167.92,167.92,515006,168.144361617686,169.497480582247,162.296954663688,162.296954663688,532849.231208334,0.0,1.0
2024-12-10,170.25,173.99,169.15,173.99,475172,164.548931226137,168.163691888608,163.48576632541,168.163691888608,491635.116662187,0.0,1.0
2024-12-11,170.66,173.46,169.75,170.91,343387,164.945201780044,167.651439709167,164.065674453079,165.186830166573,355284.208255702,0.0,1.0
2024-12-12,169.62,172.7,169.48,170.65,163552,163.940027692084,166.916889414119,163.804715795628,164.935536644583,169218.528449349,0.0,1.0
2024-12-13,171.25,171.53,168.555,168.91,312825,165.515444772252,165.786068565164,162.910690765471,163.253803074342,323663.337422762,0.0,1.0
2024-12-16,169.7,172.42,169.33,171.56,299607,164.017348775773,166.646265621207,163.65973876371,165.815063971548,309987.378039548,0.0,1.0
2024-12-17,167.72,170.21,167.41,167.88,246456,162.103651954465,164.510270684292,161.804032755169,162.258294121843,254994.87409211,0.0,1.0
2024-12-18,161.2,168.95,160.91,167.4,295393,155.801983633793,163.292463616187,155.521694705419,161.794367619708,305627.377068079,0.0,1.0
2024-12-19,158.74,163.09,158.52,161.2,434422,153.424360310349,157.628694235951,153.211727330204,155.801983633793,449473.26578717,0.0,1.0
2024-12-20,161.44,163.89,159.55,159.55,1002784,156.03394688486,158.401905072843,154.207236282702,154.207236282702,1037527.10350563,0.0,1.0
2024-12-23,161.08,161.725,160.35,160.65,259573,155.686002008259,156.309403245503,154.980447119595,155.270401183429,268566.334163953,0.0,1.0
2024-12-24,161.98,162.08,160.2369,160.44,96396,156.555864199763,156.652515554374,154.871134437529,155.067433338745,99735.798207319,0.0,1.0
2024-12-26,162.77,163.135,161.08,161.08,211766,157.319409901194,157.672187345526,155.686002008259,155.686002008259,219102.981899364,0.0,1.0
2024-12-27,161.32,162.99,160.71,161.42,187052,155.917965259327,157.532042881339,155.328391996196,156.014616613938,193532.724659482,0.0,1.0
2024-12-30,161.13,161.72,158.935,160.38,262091,155.734327685565,156.304570677773,153.612830451842,155.009442525978,271171.574421703,0.0,1.0
2024-12-31,160.49,161.55,159.48,161.06,337254,156.468877980612,157.502319382939,155.484183814244,157.024596470543,345921.151596081,1.4,1.0
2025-01-02,158.22,161.295,157.76,160.79,275710,154.255753468082,157.253708479549,153.807278897261,156.761361396365,282795.52119932,0.0,1.0
2025-01-03,160.95,161.26,157.89,158.0,348575,156.917352551433,157.219585414378,153.934021710754,154.041265629863,357533.092024421,0.0,1.0
2025-01-06,158.99,162.77,158.69,160.91,349560,155.006460901848,158.691751940334,154.713977486095,156.878354762666,358543.405717725,0.0,1.0
2025-01-07,159.16,160.595,157.498,159.99,362246,155.172201504108,156.571247176126,153.551843380837,155.981405621024,371555.425528158,0.0,1.0
2025-01-08,158.71,159.97,157.14,158.39,286396,154.733476380478,155.961906726641,153.202813171372,154.421494070342,293756.142647712,0.0,1.0
2025-01-10,155.63,157.005,155.1,156.06,343629,151.730646645415,153.071195634283,151.213925944252,152.149872874661,352459.98387509,0.0,1.0
2025-01-13,158.42,158.65,155.2689,155.48,440503,154.450742411917,154.674979697328,151.378594107321,151.584404937539,451823.566337326,0.0,1.0
2025-01-14,162.21,162.636,158.87,158.87,465493,158.145782897596,158.561109347965,154.889467535547,154.889467535547,477455.78887104,0.0,1.0
2025-01-15,161.29,166.36,161.28,166.36,377791,157.248833755953,162.191803482178,157.239084308762,162.191803482178,387499.919297133,0.0,1.0
2025-01-16,164.3,164.36,160.57,161.19,528931,160.183417360674,160.241914043825,156.546873558146,157.151339284036,542524.093516657,0.0,1.0
2025-01-17,161.41,164.75,160.99,163.86,470316,157.365827122255,160.622142484304,156.956350340201,159.754441684237,482402.736021105,0.0,1.0
2025-01-21,169.8,170.51,162.73,162.73,583723,165.545613316144,166.237824066759,158.652754151567,158.652754151567,598724.203043163,0.0,1.0
2025-01-22,167.76,169.4,167.44,169.38,525184,163.556726089024,165.155635428474,163.244743778888,165.13613653409,538680.798685372,0.0,1.0
2025-01-23,169.46,169.61,165.985,167.95,435820,165.214132111624,165.360373819501,161.826199212486,163.741965585668,447020.217072604,0.0,1.0
2025-01-24,169.71,170.37,168.315,169.44,356910,165.457868291418,166.101331806075,164.097820408167,165.194633217241,366082.294698231,0.0,1.0
2025-01-27,170.99,173.125,170.45,170.79,360508,166.705797531964,168.787304507406,166.179327383609,166.510808588129,369772.760351544,0.0,1.0
2025-01-28,171.16,173.11,170.25,170.25,307407,166.871538134224,168.772680336618,165.984338439774,165.984338439774,315307.108140144,0.0,1.0
2025-01-29,168.16,171.41,166.46,170.56,226257,163.946703976695,167.115274314018,162.289297954095,166.286571302718,232071.619600284,0.0,1.0
2025-01-30,170.23,171.78,168.895,170.05,323442,165.96483954539,167.476003860113,164.66328834529,165.789349495938,331754.194507817,0.0,1.0
2025-01-31,169.62,171.23,168.93,170.38,260730,165.370123266692,166.939784264566,164.697411410461,166.111081253266,267430.547467625,0.0,1.0
2025-02-03,168.68,169.75,165.86,166.39,309964,164.453675230667,165.496866080185,161.704331122589,162.221051823753,317929.820946015,0.0,1.0
2025-02-04,171.27,172.36,167.64,168.21,379919,166.978782053333,168.041471797236,163.439732722723,163.995451212654,389682.607154345,0.0,1.0
2025-02-05,172.0,173.0,171.21,173.0,326284,167.690491698332,168.665436417509,166.920285370183,168.665436417509,334669.231580279,0.0,1.0
2025-02-06,173.38,173.52,171.2,172.14,426436,169.035915410796,169.17240767148,166.910535922991,167.826983959017,437395.0559579,0.0,1.0
2025-02-07,174.66,176.53,170.77,176.53,755265,170.283844651341,172.106991276201,166.491309693745,172.106991276201,774674.69195388,0.0,1.0
2025-02-10,176.66,177.105,174.18,174.48,848885,172.233734089694,172.667584489727,169.815871186137,170.10835460189,870700.649281072,0.0,1.0
2025-02-11,178.8,180.08,176.11,176.11,638675,174.320115788731,175.568045029277,171.697514494147,171.697514494147,655088.424438634,0.0,1.0
2025-02-12,178.86,180.12,175.18,175.69,794969,174.378612471882,175.607042818044,170.790815905313,171.288037712093,815399.052237139,0.0,1.0
2025-02-13,180.42,180.78,178.525,179.85,423200,175.899526233797,176.250506332701,174.052005990958,175.343807743867,434075.893408117,0.0,1.0
2025-02-14,179.61,183.17,179.49,181.52,422976,175.109821011264,178.580624211532,174.992827644963,176.971965424891,433846.136791569,0.0,1.0
2025-02-18,179.68,180.8925,179.0,179.63,518567,175.178067141607,176.360187613608,174.515104732567,175.129319905648,531893.747204552,0.0,1.0
2025-02-19,180.0,181.265,178.27,179.29,323449,175.490049451743,176.723354521501,173.803395087568,174.797838701128,331761.374402084,0.0,1.0
2025-02-20,179.66,180.6,178.53,180.08,334783,175.158568247223,176.075016283249,174.056880714554,175.568045029277,343386.648919777,0.0,1.0
2025-02-21,179.46,180.785,177.9,180.53,491228,174.963579303388,176.255381056296,173.442665541473,176.006770152906,503852.157294618,0.0,1.0
2025-02-24,180.65,182.51,179.46,179.88,311630,176.123763519208,177.937160696876,174.963579303388,175.373056085442,319638.635781596,0.0,1.0
2025-02-25,181.89,182.845,180.8,180.8,418977,177.332694970986,178.2637671778,176.270005227084,176.270005227084,429744.365766666,0.0,1.0
2025-02-26,178.87,182.13,178.8,182.04,351260,174.388361919074,177.566681703589,174.320115788731,177.478936678863,360287.094325461,0.0,1.0
2025-02-27,179.99,181.18,178.8,178.8,365738,175.480300004551,176.640484220371,174.320115788731,174.320115788731,375137.167068285,0.0,1.0
2025-02-28,182.85,183.36,180.3,180.65,703934,178.268641901396,178.765863708176,175.782532867496,176.123763519208,722024.527292885,0.0,1.0
2025-03-03,184.98,186.13,182.42,183.84,489593,180.345274153241,181.466460580294,177.84941567215,179.23383717338,502175.13913365,0.0,1.0
2025-03-04,184.11,186.08,183.605,185.11,371758,179.497072247558,181.417713344335,179.004725164374,180.472016966734,381311.876138031,0.0,1.0
2025-03-05,187.46,188.1245,183.18,183.18,387025,182.763137056799,183.410987822691,178.590373658724,178.590373658724,396971.225534679,0.0,1.0
2025-03-06,185.55,187.335,184.05,186.0,567342,180.900992643172,182.641268966901,179.438575564407,181.339717766801,581922.224758856,0.0,1.0
2025-03-07,184.42,188.89,184.4,185.83,562513,179.799305110502,184.157308005221,179.779806216119,181.173977164541,576969.123413707,0.0,1.0
2025-03-10,181.1,186.55,179.87,184.7,513459,176.562488642837,181.875937362348,175.36330663825,180.072289631872,526654.475787898,0.0,1.0
2025-03-11,182.63,183.25,179.9,180.72,473365,178.054154063177,178.658619789066,175.392554979825,176.19200964955,485530.092824039,0.0,1.0
2025-03-12,181.05,183.4075,180.07,182.05,441016,176.513741406878,178.812173582336,175.558295582085,177.488686126054,452349.750017189,0.0,1.0
2025-03-13,176.58,183.25,176.33,181.69,469129,172.15573851216,178.658619789066,171.912002332366,177.137706027151,481185.231093234,0.0,1.0
2025-03-14,179.92,180.15,177.13,177.96,436346,175.412053874209,175.636291159619,172.691958107707,173.501162224623,447559.73484182,0.0,1.0
2025-03-17,181.55,182.06,178.37,178.37,463845,177.001213766466,177.498435573246,173.900889559486,173.900889559486,475765.436620719,0.0,1.0
2025-03-18,179.62,182.23,179.23,181.55,389191,175.119570458456,177.664176175506,174.739342017977,177.001213766466,399192.889960772,0.0,1.0
2025-03-19,179.27,180.18,177.62,179.25,577658,174.778339806744,175.665539501195,173.169681020103,174.758840912361,592503.337510271,0.0,1.0
2025-03-20,176.87,179.82,176.445,178.35,541724,172.438472480721,175.314559402291,172.024120975071,173.881390665102,555645.863139459,0.0,1.0
2025-03-21,173.11,176.01,172.15,175.66,1083654,168.772680336618,171.600020022229,167.836733406209,171.258789370518,1111503.02031021,0.0,1.0
2025-03-24,176.36,176.62,173.11,174.3,494937,171.941250673941,172.194736300927,168.772680336618,169.932864552438,507656.475557026,0.0,1.0
2025-03-25,175.2,177.79,174.04,176.36,500631,170.810314799696,173.335421622363,169.679378925452,171.941250673941,513496.806693761,0.0,1.0
2025-03-26,177.87,178.59,175.99,175.99,566581,173.413417199897,174.115377397704,171.580521127846,171.580521127846,581141.667682101,0.0,1.0
2025-03-27,176.81,179.555,176.47,177.89,400631,172.37997579757,175.056199051709,172.04849459305,173.432916094281,410926.888591654,0.0,1.0
2025-03-28,176.44,177.895,174.56,177.59,411189,172.019246251475,173.437790817877,170.186350179424,173.140432678528,421756.220544874,0.0,1.0
2025-03-31,176.15,177.58,175.09,175.28,603610,173.101434889761,174.506686390711,172.059779931015,172.246491668903,614240.439819076,1.4,1.0
2025-04-01,176.09,177.97,174.32,177.02,465636,173.042473288322,174.889936800061,171.303106045888,173.956378110619,473836.519334664,0.0,1.0
2025-04-02,175.65,176.44,174.11,176.14,351829,172.610088211107,173.38641596338,171.096740440853,173.091607956188,358025.2144615,0.0,1.0
2025-04-03,165.8,175.61,165.765,173.01,593255,162.930558641626,172.570780476815,162.89616437412,170.015777747815,603703.073383253,0.0,1.0
2025-04-04,160.43,162.15,155.29,161.98,831618,157.653495312883,159.343727887452,152.602451456321,159.17667001671,846263.988471796,0.0,1.0
2025-04-07,152.51,160.67,149.765,153.89,672049,149.870563923006,157.889341718637,147.173070657196,151.22668075609,683884.748993505,0.0,1.0
2025-04-08,145.28,156.54,143.42,156.54,753687,142.765690949671,153.830818152956,140.937881305078,153.830818152956,766960.511532146,0.0,1.0
2025-04-09,156.3,157.18,137.67,142.32,1833754,153.594971747202,154.459741901633,135.287394500559,139.85691861204,1866049.04405161,0.0,1.0
2025-04-10,152.18,155.285,149.15,154.42,613830,149.546275115094,152.597537989535,146.568714242452,151.747508235463,624640.42871083,0.0,1.0
2025-04-11,155.06,155.47,149.81,151.8,528656,152.37643198414,152.779336260637,147.217291858275,149.172851639317,537966.392129015,0.0,1.0
2025-04-14,156.6,158.14,152.86,155.83,438308,153.889779754394,155.403127524648,150.214506598063,153.133105869267,446027.233969319,0.0,1.0
2025-04-15,156.74,157.78,155.41,156.46,443904,154.027356824417,155.049357916017,152.720374659198,153.752202684371,451721.787573844,0.0,1.0
2025-04-16,158.06,159.435,155.495,156.93,517774,155.324512056064,156.675715422362,152.803903594569,154.214068562306,526892.744465602,0.0,1.0
2025-04-17,159.9,161.725,155.71,155.71,332280,157.13266783351,158.926083210597,153.01518266639,153.01518266639,338131.92846885,0.0,1.0
2025-04-21,155.91,158.805,152.53,158.09,297979,153.211721337852,156.056618607258,149.890217790152,155.353992856783,303226.838549475,0.0,1.0
2025-04-22,158.99,160.01,156.72,158.0,389803,156.23841687836,157.240764102814,154.007702957271,155.265550454625,396667.991190993,0.0,1.0
2025-04-23,160.47,163.355,159.01,161.35,533020,157.692803047175,160.527873383008,156.258070745506,158.557573201606,542407.248442479,0.0,1.0
2025-04-24,162.92,167.53,161.225,163.12,944160,160.100401772579,164.630618149768,158.434736531943,160.296940444041,960788.014876461,0.0,1.0
2025-04-25,162.97,164.27,160.705,161.89,446188,160.149536440445,161.427037804945,157.923735986143,159.088227614552,454046.012097205,0.0,1.0
2025-04-28,164.01,164.815,160.98,163.16,481846,161.171537532045,161.962605684677,158.193976659402,160.336248178333,490332.000737334,0.0,1.0
2025-04-29,163.11,164.5,161.4,163.31,601317,160.287113510468,161.653057277126,158.606707869472,160.483652181929,611907.056792776,0.0,1.0
2025-04-30,163.42,163.52,159.175,162.72,451002,160.591748451233,160.690017786964,156.420215149462,159.903863101118,458944.793557568,0.0,1.0
2025-05-01,164.08,165.12,162.53,164.38,281222,161.240326067056,162.262327158656,159.717151363229,161.535134074249,286174.723690464,0.0,1.0
2025-05-02,167.17,167.995,165.87,166.48,317598,164.276848541137,165.087570560916,162.999347176637,163.598790124595,323191.357342753,0.0,1.0
2025-05-05,166.82,168.23,165.89,166.28,167821,163.93290586608,165.318503499883,163.019001043783,163.402251453133,170776.569060945,0.0,1.0
2025-05-06,165.31,166.24,164.26,165.84,273070,162.449038896545,163.362943718841,161.417210871372,162.969866375918,277879.155251562,0.0,1.0
2025-05-07,165.13,167.46,164.3,166.3,572154,162.272154092229,164.561829614757,161.456518605664,163.42190532028,582230.45443953,0.0,1.0
2025-05-08,167.01,168.67,164.29,165.77,324196,164.119617603968,165.750888577099,161.446691672091,162.901077840906,329905.557607703,0.0,1.0
2025-05-09,167.96,168.62,166.9,166.9,231352,165.05317629341,165.701753909234,164.011521334664,164.011521334664,235426.441299885,0.0,1.0
2025-05-12,172.44,174.47,171.84,172.0,312967,169.455642534149,171.450510049484,168.866026519764,169.023257456934,318478.798775463,0.0,1.0
2025-05-13,171.32,173.25,170.24,173.25,474451,168.355025973964,170.251624153568,167.293717148072,170.251624153568,482806.76415666,0.0,1.0
2025-05-14,168.19,170.645,167.435,170.29,362684,165.279195765591,167.691707957782,164.537262280824,167.342851815937,369071.386616097,0.0,1.0
2025-05-15,170.77,170.8,167.33,168.16,204810,167.814544627445,167.844025428164,164.434079478307,165.249714964872,208416.998524453,0.0,1.0
2025-05-16,173.08,173.26,170.54,171.16,314531,170.084566282826,170.261451087141,167.588525155264,168.197795036795,320070.34306379,0.0,1.0
2025-05-19,172.7,173.03,169.98,169.98,209155,169.711142807049,170.035431614961,167.038216875172,167.038216875172,212838.520220605,0.0,1.0
2025-05-20,171.11,172.25,170.47,171.67,243002,168.14866036893,169.268930796261,167.519736620253,168.698968649022,247281.614547332,0.0,1.0
2025-05-21,166.44,171.82,166.12,171.11,276866,163.559482390303,168.846372652618,163.245020515964,168.14866036893,281742.008268498,0.0,1.0
2025-05-22,165.99,167.11,164.575,166.86,243627,163.117270379514,164.217886939699,161.726759278924,163.972213600372,247917.621695801,0.0,1.0
2025-05-23,164.82,165.95,163.68,164.72,301646,161.967519151464,163.077962645222,160.847248724133,161.869249815733,306958.419690968,0.0,1.0
2025-05-27,167.92,168.325,165.12,166.97,252312,165.013868559118,165.411859368828,162.262327158656,164.080309869676,256755.577030916,0.0,1.0
2025-05-28,168.46,168.8,167.13,168.31,242863,165.544522972064,165.878638713549,164.237540806845,165.397118968468,247140.166557513,0.0,1.0
2025-05-29,170.58,172.53,169.325,169.49,416303,167.627832889557,169.544084936307,166.394552726135,166.556697130091,423634.694286047,0.0,1.0
2025-05-30,169.55,170.29,167.82,169.78,500930,166.61565873153,167.342851815937,164.915599223387,166.841678203711,509752.097411523,0.0,1.0
2025-06-02,170.68,170.91,166.49,168.6,222521,167.726102225287,167.952121697468,163.608617058168,165.682100042087,226439.914694888,0.0,1.0
2025-06-03,169.63,170.555,168.41,170.42,340424,166.694274200114,167.603265555624,165.495388304199,167.470601952387,346419.356016252,0.0,1.0
2025-06-04,168.39,169.82,168.32,169.47,343464,165.475734437053,166.880985938003,165.406945902041,166.537043262945,349512.8947864,0.0,1.0
2025-06-05,168.91,169.385,167.15,169.03,222377,165.986734982853,166.453514327574,164.257194673991,166.10465818573,226293.37864788,0.0,1.0
2025-06-06,171.19,171.47,169.84,170.39,283612,168.227275837514,168.502429977561,166.900639805149,167.441121151668,288606.815026206,0.0,1.0
2025-06-09,171.96,172.635,170.42,171.62,276505,168.983949722641,169.647267738824,167.470601952387,168.649833981157,281374.650539544,0.0,1.0
2025-06-10,173.71,174.63,172.03,172.27,357716,170.70366309793,171.607740986653,169.052738257653,169.288584663407,364015.892994352,0.0,1.0
2025-06-11,172.09,175.09,171.11,173.5,318142,169.111699859091,172.059779931015,168.14866036893,170.497297492895,323744.937964781,0.0,1.0
2025-06-12,172.05,172.66,170.79,171.25,256862,169.072392124799,169.671835072757,167.834198494591,168.286237438953,261385.709071765,0.0,1.0
2025-06-13,170.99,171.16,168.79,170.51,260417,168.030737166053,168.197795036795,165.868811779976,167.559044354545,265003.317732252,0.0,1.0
2025-06-16,170.54,172.541,169.635,172.28,291115,167.588525155264,169.554894563237,166.699187666901,169.29841159698,296241.953642138,0.0,1.0
2025-06-17,170.56,171.29,169.025,170.43,355160,167.608179022411,168.325545173245,166.099744718943,167.480428885961,361414.878159975,0.0,1.0
2025-06-18,170.97,172.47,170.02,170.56,237992,168.011083298907,169.485123334868,167.077524609464,167.608179022411,242183.38124521,0.0,1.0
2025-06-20,171.7,173.25,170.88,171.49,636448,168.728449449741,170.251624153568,167.922640896749,168.522083844707,647656.764205319,0.0,1.0
2025-06-23,173.5,174.0,170.025,171.52,290987,170.497297492895,170.988644171549,167.082438076251,168.551564645426,296111.699378132,0.0,1.0
2025-06-24,173.72,174.54,172.473,173.02,195738,170.713490031503,171.519298584495,169.48807141494,170.025604681388,199185.227563007,0.0,1.0
2025-06-25,167.91,173.07,167.6625,172.91,313395,165.004041625545,170.074739349253,164.760825019611,169.917508412084,318914.336470734,0.0,1.0
2025-06-26,168.5,168.91,167.02,168.47,283485,165.583830706357,165.986734982853,164.129444537541,165.554349905637,288477.578373636,0.0,1.0
2025-06-27,167.55,170.94,167.04,169.16,625599,164.650272016914,167.981602498187,164.149098404687,166.23240832218,636616.697719347,0.0,1.0
2025-06-30,167.12,167.29,163.65,165.88,442566,165.603484573503,165.771941923775,162.16497277677,164.374736842105,446618.802197801,1.4,1.0
2025-07-01,167.95,171.0,165.49,165.83,587178,166.425952813067,169.448275862069,163.988275862069,164.325190562613,592555.087912088,0.0,1.0
2025-07-02,169.86,170.03,167.465,167.95,382205,168.318620689655,168.487078039927,165.945353901996,166.425952813067,385705.045787546,0.0,1.0
2025-07-03,169.88,170.705,169.73,170.38,129356,168.338439201452,169.155952813067,168.189800362976,168.83390199637,130540.578754579,0.0,1.0
2025-07-07,167.33,171.15,166.9,169.7,305069,165.811578947368,169.596914700544,165.385480943739,168.160072595281,307862.672161173,0.0,1.0
2025-07-08,168.2,170.08,166.77,166.92,371762,166.673684210526,168.536624319419,165.25666061706,165.405299455535,375166.413919415,0.0,1.0
2025-07-09,166.84,170.0475,166.04,169.29,359918,165.326025408348,168.50441923775,164.533284936479,167.753793103448,363213.952380953,0.0,1.0
2025-07-10,166.74,169.95,166.4001,167.02,920343,165.226932849365,168.40780399274,164.890117241379,165.504392014519,928771.049450548,0.0,1.0
2025-07-11,168.0,168.06,163.725,164.73,444231,166.475499092559,166.534954627949,162.239292196007,163.235172413793,448299.049450549,0.0,1.0
2025-07-14,168.08,169.31,167.34,168.37,483639,166.554773139746,167.773611615245,165.821488203267,166.842141560799,488067.928571428,0.0,1.0
2025-07-15,164.13,168.825,163.92,168.58,474336,162.640617059891,167.293012704174,162.432522686025,167.050235934664,478679.736263737,0.0,1.0
2025-07-16,165.47,168.595,165.07,166.65,531528,163.968457350272,167.065099818512,163.572087114338,165.13774954628,536395.472527473,0.0,1.0
2025-07-17,162.35,165.6625,162.15,165.52,525957,160.876769509982,164.159210526316,160.678584392015,164.018003629764,530773.456043955,0.0,1.0
2025-07-18,165.2,165.37,161.99,162.39,400025,163.700907441016,163.869364791289,160.520036297641,160.916406533575,403688.232600733,0.0,1.0
2025-07-21,165.36,167.16,165.04,165.83,227279,163.85945553539,165.643121597096,163.542359346642,164.325190562613,229360.30952381,0.0,1.0
2025-07-22,167.78,168.32,165.55,165.55,269952,166.257495462795,166.792595281307,164.047731397459,164.047731397459,272424.087912088,0.0,1.0
2025-07-23,169.56,169.87,166.57,166.91,422205,168.021343012704,168.328529945554,165.058475499093,165.395390199637,426071.346153847,0.0,1.0
2025-07-24,166.22,168.92,165.7,166.2,774524,164.71165154265,167.387150635209,164.196370235935,164.691833030853,781616.710622709,0.0,1.0
2025-07-25,164.52,167.16,163.075,167.16,462193,163.027078039927,165.643121597096,161.595190562613,165.643121597096,466425.536630038,0.0,1.0
2025-07-28,161.23,164.78,161.07,164.78,468289,159.766932849365,163.284718693285,159.608384754991,163.284718693285,472577.36080586,0.0,1.0
2025-07-29,165.5,166.13,160.78,161.05,532415,163.998185117967,164.622468239564,159.321016333938,159.588566243194,537290.595238096,0.0,1.0
2025-07-30,164.59,166.91,163.595,165.66,693381,163.096442831216,165.395390199637,162.110471869329,164.156733212341,699730.642857143,0.0,1.0
2025-07-31,163.24,165.05,162.315,163.09,588470,161.758693284936,163.552268602541,160.842087114338,161.610054446461,593858.919413921,0.0,1.0
2025-08-01,161.97,164.42,160.78,164.36,496104,160.500217785844,162.927985480944,159.321016333938,162.868529945554,500647.076923077,0.0,1.0
2025-08-04,163.6,164.3199,162.375,163.17,267479,162.115426497278,162.828793829401,160.901542649728,161.689328493648,269928.441391941,0.0,1.0
2025-08-05,164.25,164.63,162.965,164.16,434673,162.759528130671,163.136079854809,161.486188747731,162.670344827586,438653.521978023,0.0,1.0
2025-08-06,161.95,163.865,160.81,163.75,472827,160.480399274047,162.378021778584,159.350744101633,162.264065335753,477156.917582418,0.0,1.0
2025-08-07,163.32,163.78,160.8,163.1,263287,161.837967332123,162.293793103448,159.340834845735,161.619963702359,265698.053113554,0.0,1.0
2025-08-08,161.1,163.19,160.8575,163.19,461345,159.638112522686,161.709147005445,159.397813067151,161.709147005445,465569.771062271,0.0,1.0
2025-08-11,159.46,161.52,159.365,160.06,355882,158.012994555354,160.054301270417,157.918856624319,158.607549909256,359140.992673993,0.0,1.0
2025-08-12,161.71,161.92,159.465,159.89,214847,160.242577132486,160.450671506352,158.017949183303,158.439092558984,216814.463369964,0.0,1.0
2025-08-13,164.18,164.5,161.15,161.81,205333,162.690163339383,163.007259528131,159.687658802178,160.34166969147,207213.338827839,0.0,1.0
2025-08-14,161.9,163.08,160.81,162.77,240482,160.430852994555,161.600145190563,159.350744101633,161.292958257713,242684.216117217,0.0,1.0
2025-08-15,162.94,162.97,161.625,162.18,467409,161.461415607985,161.491143375681,160.15834845735,160.70831215971,471689.302197804,0.0,1.0
2025-08-18,161.1,162.82,160.785,162.82,327915,159.638112522686,161.342504537205,159.325970961887,161.342504537205,330917.884615385,0.0,1.0
2025-08-19,166.72,166.84,162.75,162.87,321227,165.207114337568,165.326025408348,161.273139745917,161.392050816697,324168.639194139,0.0,1.0
2025-08-20,164.9,168.18,164.47,167.46,334124,163.403629764065,166.65386569873,162.977531760436,165.940399274047,337183.743589744,0.0,1.0
2025-08-21,163.78,164.48,162.945,163.83,195171,162.293793103448,162.987441016334,161.466370235935,162.34333938294,196958.280219781,0.0,1.0
2025-08-22,169.5,169.88,165.53,165.63,255177,167.961887477314,168.338439201452,164.027912885662,164.127005444646,257513.785714286,0.0,1.0
2025-08-25,168.36,169.92,167.84,169.5,230928,166.8322323049,168.378076225045,166.316950998185,167.961887477314,233042.725274726,0.0,1.0
2025-08-26,167.09,169.965,167.04,168.5,350845,165.573756805808,168.422667876588,165.524210526316,166.970961887477,354057.866300366,0.0,1.0
2025-08-27,168.77,171.245,167.845,168.0,451866,167.238511796733,169.691052631579,166.321905626134,166.475499092559,456003.967032968,0.0,1.0
2025-08-28,168.34,168.89,166.496,168.89,305432,166.812413793103,167.357422867514,164.985147005445,167.357422867514,308228.996336997,0.0,1.0
2025-08-29,169.56,170.215,168.305,168.59,347683,168.021343012704,168.670399274047,166.777731397459,167.060145190563,350866.910256411,0.0,1.0
2025-09-02,165.85,167.895,165.215,167.63,290440,164.34500907441,166.371451905626,163.715771324864,166.108856624319,293099.706959707,0.0,1.0
2025-09-03,166.09,166.985,165.42,165.6,282002,164.582831215971,165.469709618875,163.91891107078,164.097277676951,284584.435897436,0.0,1.0
2025-09-04,168.22,168.25,164.8,166.81,427844,166.693502722323,166.723230490018,163.304537205082,165.296297640653,431761.985347986,0.0,1.0
2025-09-05,168.17,171.84,166.09,169.63,750583,166.643956442831,170.280653357532,164.582831215971,168.090707803993,757456.470695972,0.0,1.0
2025-09-08,166.97,167.12,164.29,164.29,657758,165.454845735027,165.603484573503,162.799165154265,162.799165154265,663781.424908426,0.0,1.0
2025-09-09,164.92,166.885,163.39,166.85,618261,163.423448275862,165.370617059891,161.907332123412,165.335934664247,623922.730769231,0.0,1.0
2025-09-10,163.48,165.525,163.1,164.11,329491,161.996515426497,164.022958257713,161.619963702359,162.620798548094,332508.316849817,0.0,1.0
2025-09-11,167.67,167.74,163.31,163.31,298039,166.148493647913,166.217858439201,161.828058076225,161.828058076225,300768.294871795,0.0,1.0
2025-09-12,166.95,167.84,165.84,167.84,393453,165.43502722323,166.316950998185,164.335099818512,166.316950998185,397056.049450551,0.0,1.0
2025-09-15,166.74,168.15,166.11,167.22,387676,165.226932849365,166.624137931034,164.602649727768,165.702577132486,391226.146520146,0.0,1.0
2025-09-16,166.88,168.03,166.35,167.18,407284,165.365662431942,166.505226860254,164.840471869328,165.662940108893,411013.706959707,0.0,1.0
2025-09-17,165.94,169.47,165.74,167.83,294573,164.434192377495,167.932159709619,164.236007259528,166.307041742287,297270.554945056,0.0,1.0
2025-09-18,168.42,168.61,165.75,166.24,304415,166.89168784029,167.079963702359,164.245916515427,164.731470054446,307202.683150184,0.0,1.0
2025-09-19,166.02,168.57,165.91,168.47,655205,164.513466424682,167.040326678766,164.4044646098,166.941234119782,661205.045787547,0.0,1.0
2025-09-22,168.61,169.115,164.26,165.46,563560,167.079963702359,167.580381125227,162.76943738657,163.958548094374,568720.805860807,0.0,1.0
2025-09-23,168.06,170.5194,167.215,168.8,386599,166.534954627949,168.972037023593,165.697622504537,167.268239564428,390139.283882784,0.0,1.0
2025-09-24,165.07,169.35,164.8,168.8,343355,163.572087114338,167.813248638838,163.304537205082,167.268239564428,346499.276556776,0.0,1.0
2025-09-25,165.58,166.54,164.8,164.8,187265,164.077459165154,165.028747731397,163.304537205082,163.304537205082,188979.880952381,0.0,1.0
2025-09-26,168.29,168.47,166.08,166.08,370484,166.762867513612,166.941234119782,164.572921960073,164.572921960073,373876.71062271,0.0,1.0
2025-09-29,169.36,169.4,167.25,168.47,372399,167.823157894737,167.86279491833,165.732304900182,166.941234119782,375809.247252747,0.0,1.0
2025-09-30,169.26,169.59,167.585,168.13,392955,169.26,169.59,167.585,168.13,392955,1.55,1.0
2025-10-01,172.11,172.775,169.505,169.55,366543,172.11,172.775,169.505,169.55,366543,0.0,1.0
2025-10-02,170.18,172.9198,167.78,172.02,306602,170.18,172.9198,167.78,172.02,306602,0.0,1.0
2025-10-03,171.15,172.3634,170.635,170.76,223984,171.15,172.3634,170.635,170.76,223984,0.0,1.0
2025-10-06,171.8,172.65,170.6275,172.31,250974,171.8,172.65,170.6275,172.31,250974,0.0,1.0
2025-10-07,172.02,172.58,170.67,172.51,194783,172.02,172.58,170.67,172.51,194783,0.0,1.0
2025-10-08,172.39,173.18,169.94,171.89,268401,172.39,173.18,169.94,171.89,268401,0.0,1.0
2025-10-09,170.57,173.21,170.18,173.21,236209,170.57,173.21,170.18,173.21,236209,0.0,1.0
2025-10-10,166.12,171.27,166.11,171.0,275196,166.12,171.27,166.11,171.0,275196,0.0,1.0
2025-10-13,168.85,169.615,166.49,166.49,214757,168.85,169.615,166.49,166.49,214757,0.0,1.0
2025-10-14,170.21,170.8,167.45,167.45,286282,170.21,170.8,167.45,167.45,286282,0.0,1.0
2025-10-15,174.6,175.8975,170.83,170.83,530775,174.6,175.8975,170.83,170.83,530775,0.0,1.0
2025-10-16,176.12,180.25,174.81,175.95,574164,176.12,180.25,174.81,175.95,574164,0.0,1.0
2025-10-17,179.86,180.18,175.94,175.94,419854,179.86,180.18,175.94,175.94,419854,0.0,1.0
2025-10-20,182.72,183.38,180.23,181.05,263938,182.72,183.38,180.23,181.05,263938,0.0,1.0
2025-10-21,180.27,183.05,179.91,182.92,346430,180.27,183.05,179.91,182.92,346430,0.0,1.0
2025-10-22,180.67,181.49,178.66,180.84,365036,180.67,181.49,178.66,180.84,365036,0.0,1.0
2025-10-23,179.46,181.29,178.52,180.31,372888,179.46,181.29,178.52,180.31,372888,0.0,1.0
2025-10-24,177.2,182.26,173.0,182.26,776142,177.2,182.26,173.0,182.26,776142,0.0,1.0
2025-10-27,178.91,180.6,176.61,178.26,415061,178.91,180.6,176.61,178.26,415061,0.0,1.0
2025-10-28,177.08,178.32,175.12,177.94,362079,177.08,178.32,175.12,177.94,362079,0.0,1.0
2025-10-29,174.03,176.805,173.09,175.75,358081,174.03,176.805,173.09,175.75,358081,0.0,1.0
2025-10-30,175.65,176.13,172.87,172.87,240268,175.65,176.13,172.87,172.87,240268,0.0,1.0
2025-10-31,174.53,176.11,174.12,175.18,364137,174.53,176.11,174.12,175.18,364137,0.0,1.0
2025-11-03,175.93,175.98,172.17,173.45,372266,175.93,175.98,172.17,173.45,372266,0.0,1.0
2025-11-04,175.06,177.04,174.6,175.76,234831,175.06,177.04,174.6,175.76,234831,0.0,1.0
2025-11-05,174.88,176.4099,174.22,175.78,334802,174.88,176.4099,174.22,175.78,334802,0.0,1.0
2025-11-06,174.49,176.035,174.21,174.37,246461,174.49,176.035,174.21,174.37,246461,0.0,1.0
2025-11-07,177.7,177.805,174.565,174.72,213112,177.7,177.805,174.565,174.72,213112,0.0,1.0
2025-11-10,176.81,178.0,176.2,177.79,248346,176.81,178.0,176.2,177.79,248346,0.0,1.0
2025-11-11,179.43,179.46,177.08,177.6,251266,179.43,179.46,177.08,177.6,251266,0.0,1.0
2025-11-12,177.89,179.6,177.43,178.01,308285,177.89,179.6,177.43,178.01,308285,0.0,1.0
2025-11-13,177.38,179.3736,177.18,177.22,371018,177.38,179.3736,177.18,177.22,371018,0.0,1.0
2025-11-14,176.66,177.805,175.71,177.22,326753,176.66,177.805,175.71,177.22,326753,0.0,1.0
2025-11-17,177.55,179.34,176.61,177.12,273155,177.55,179.34,176.61,177.12,273155,0.0,1.0
2025-11-18,180.11,180.415,176.85,177.18,391560,180.11,180.415,176.85,177.18,391560,0.0,1.0
2025-11-19,177.37,181.16,175.41,180.26,541686,177.37,181.16,175.41,180.26,541686,0.0,1.0
2025-11-20,175.72,180.223,175.405,179.03,374568,175.72,180.223,175.405,179.03,374568,0.0,1.0
2025-11-21,179.79,179.835,174.885,176.83,420355,179.79,179.835,174.885,176.83,420355,0.0,1.0
2025-11-24,179.9,180.71,177.37,179.79,408327,179.9,180.71,177.37,179.79,408327,0.0,1.0
2025-11-25,180.97,182.31,179.32,179.65,384547,180.97,182.31,179.32,179.65,384547,0.0,1.0
2025-11-26,181.18,182.7,180.34,180.34,216881,181.18,182.7,180.34,180.34,216881,0.0,1.0