date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-02-25,28.0,28.75,27.5,27.5,3298600,0.907861705760205,0.932179430021638,0.891649889585915,0.891649889585915,101734437.540419,0.0,1.0
1993-02-26,28.38,28.5,28.0,28.38,358500,0.920182686052664,0.924073521934494,0.907861705760205,0.920182686052664,11056750.0934458,0.0,1.0
1993-03-01,28.5,28.62,28.25,28.38,219600,0.924073521934494,0.927964357816323,0.915967613847349,0.920182686052664,6772837.7141442,0.0,1.0
1993-03-02,28.12,28.62,28.12,28.5,93300,0.911752541642034,0.927964357816323,0.911752541642034,0.924073521934494,2877530.77745744,0.0,1.0
1993-03-03,28.25,28.38,28.0,28.12,110100,0.915967613847349,0.920182686052664,0.907861705760205,0.911752541642034,3395671.36761055,0.0,1.0
1993-03-04,28.88,28.88,28.12,28.25,79500,0.936394502226954,0.936394502226954,0.911752541642034,0.915967613847349,2451915.29268882,0.0,1.0
1993-03-05,29.25,29.62,29.0,29.0,60900,0.948391246195928,0.960387990164902,0.940285338108783,0.940285338108783,1878259.63930502,0.0,1.0
1993-03-08,30.0,30.0,29.25,29.25,55100,0.972708970457362,0.972708970457362,0.948391246195928,0.948391246195928,1699377.76889502,0.0,1.0
1993-03-09,30.75,30.88,29.75,30.0,69000,0.997026694718796,1.00124176692411,0.964603062370217,0.972708970457362,2128077.42384312,0.0,1.0
1993-03-10,32.25,32.38,31.25,31.25,146300,1.04566214324166,1.04987721544698,1.01323851089309,1.01323851089309,4512140.97258334,0.0,1.0
1993-03-11,32.75,32.88,32.0,32.12,49900,1.06187395941595,1.06608903162127,1.03755623515452,1.04144707103635,1539000.91956192,0.0,1.0
1993-03-12,32.88,33.0,32.12,32.5,29800,1.06608903162127,1.0699798675031,1.04144707103635,1.05376805132881,919082.71348587,0.0,1.0
1993-03-15,32.38,33.0,32.25,32.88,36700,1.04987721544698,1.0699798675031,1.04566214324166,1.06608903162127,1131890.45587018,0.0,1.0
1993-03-16,31.25,32.25,30.25,32.25,86200,1.01323851089309,1.04566214324166,0.980814878544507,1.04566214324166,2658554.69471415,0.0,1.0
1993-03-17,32.25,32.5,31.12,31.12,34800,1.04566214324166,1.05376805132881,1.00902343868777,1.00902343868777,1073291.22246001,0.0,1.0
1993-03-18,31.88,32.38,31.5,32.25,25100,1.03366539927269,1.04987721544698,1.02134441898023,1.04566214324166,774126.71505018,0.0,1.0
1993-03-19,31.62,31.75,31.25,31.62,18300,1.02523525486206,1.02945032706737,1.01323851089309,1.02523525486206,564403.14284535,0.0,1.0
1993-03-22,31.62,31.62,31.38,31.5,14300,1.03042303603783,1.03042303603783,1.02260198832597,1.0265125121819,438815.888412844,0.16,1.0
1993-03-23,31.88,32.0,31.5,31.62,10500,1.03889583772568,1.04280636158161,1.0265125121819,1.03042303603783,322207.470512927,0.0,1.0
1993-03-24,31.75,32.0,31.75,31.75,12100,1.03465943688176,1.04280636158161,1.03465943688176,1.03465943688176,371305.751733943,0.0,1.0
1993-03-25,32.5,32.5,31.75,31.88,32800,1.05910021098133,1.05910021098133,1.03465943688176,1.03889583772568,1006514.76503085,0.0,1.0
1993-03-26,33.75,34.75,32.62,32.62,106500,1.09983483448061,1.13242253328003,1.06301073483726,1.06301073483726,3268104.34377396,0.0,1.0
1993-03-29,34.38,34.38,33.88,34.0,32700,1.12036508472425,1.12036508472425,1.10407123532453,1.10798175918046,1003446.12245454,0.0,1.0
1993-03-30,35.5,35.62,34.75,34.75,53400,1.1568633073796,1.16077383123553,1.13242253328003,1.13242253328003,1638655.13575146,0.0,1.0
1993-03-31,36.5,36.75,35.5,35.5,34900,1.18945100617903,1.19759793087888,1.1568633073796,1.1568633073796,1070956.25913344,0.0,1.0
1993-04-01,35.88,36.75,35.5,36.75,34000,1.16924663292338,1.19759793087888,1.1568633073796,1.19759793087888,1043338.47594662,0.0,1.0
1993-04-02,35.5,36.0,35.25,35.62,15700,1.1568633073796,1.17315715677932,1.14871638267975,1.16077383123553,481776.884481234,0.0,1.0
1993-04-05,35.38,35.5,35.38,35.38,6400,1.15295278352367,1.1568633073796,1.15295278352367,1.15295278352367,196393.12488407,0.0,1.0
1993-04-06,36.12,36.5,35.62,35.62,65300,1.17706768063525,1.18945100617903,1.16077383123553,1.16077383123553,2003823.60233277,0.0,1.0
1993-04-07,36.38,36.38,36.0,36.12,35700,1.1855404823231,1.1855404823231,1.17315715677932,1.17706768063525,1095505.39974395,0.0,1.0
1993-04-08,37.0,37.0,36.5,36.5,43400,1.20574485557874,1.20574485557874,1.18945100617903,1.18945100617903,1331790.8781201,0.0,1.0
1993-04-12,37.25,37.62,37.0,37.25,6100,1.2138917802786,1.22594922883438,1.20574485557874,1.2138917802786,187187.197155128,0.0,1.0
1993-04-13,36.62,37.5,36.62,37.12,13200,1.19336153003496,1.22203870497845,1.19336153003496,1.20965537943467,405060.820073393,0.0,1.0
1993-04-14,36.25,37.25,36.0,36.88,13800,1.18130408147917,1.2138917802786,1.17315715677932,1.20183433172281,423472.675531276,0.0,1.0
1993-04-15,36.38,36.5,36.25,36.25,15700,1.1855404823231,1.18945100617903,1.18130408147917,1.18130408147917,481776.884481232,0.0,1.0
1993-04-16,36.5,36.75,36.5,36.75,6800,1.18945100617903,1.19759793087888,1.18945100617903,1.19759793087888,208667.695189324,0.0,1.0
1993-04-19,36.38,36.5,36.12,36.5,8100,1.1855404823231,1.18945100617903,1.17706768063525,1.18945100617903,248560.0486814,0.0,1.0
1993-04-20,36.12,36.25,36.12,36.25,12500,1.17706768063525,1.18130408147917,1.17706768063525,1.18130408147917,383580.322039197,0.0,1.0
1993-04-21,36.12,36.38,35.88,36.38,6600,1.17706768063525,1.1855404823231,1.16924663292338,1.1855404823231,202530.410036696,0.0,1.0
1993-04-22,36.38,36.38,36.12,36.12,3900,1.1855404823231,1.1855404823231,1.17706768063525,1.17706768063525,119677.06047623,0.0,1.0
1993-04-23,35.75,36.12,35.75,36.12,31000,1.16501023207946,1.17706768063525,1.16501023207946,1.17706768063525,951279.198657211,0.0,1.0
1993-04-26,33.5,35.88,33.5,35.88,21900,1.09168790978075,1.16924663292338,1.09168790978075,1.16924663292338,672032.724212677,0.0,1.0
1993-04-27,33.0,33.5,32.75,33.5,24400,1.07539406038104,1.09168790978075,1.06724713568118,1.09168790978075,748748.788620514,0.0,1.0
1993-04-28,33.75,33.75,32.75,32.88,63100,1.09983483448061,1.09983483448061,1.06724713568118,1.07148353652511,1936313.46565387,0.0,1.0
1993-04-29,34.12,34.12,33.88,34.0,92300,1.1118922830364,1.1118922830364,1.10407123532453,1.10798175918046,2832357.09793743,0.0,1.0
1993-04-30,33.88,34.12,33.75,34.0,2900,1.10407123532453,1.1118922830364,1.09983483448061,1.10798175918046,88990.6347130943,0.0,1.0
1993-05-03,33.75,33.75,33.25,33.62,7300,1.09983483448061,1.09983483448061,1.0835409850809,1.09559843363668,224010.908070891,0.0,1.0
1993-05-04,34.5,34.5,33.62,33.88,32100,1.12427560858018,1.12427560858018,1.09559843363668,1.10407123532453,985034.266996659,0.0,1.0
1993-05-05,34.88,34.88,34.62,34.62,7100,1.13665893412396,1.13665893412396,1.12818613243611,1.12818613243611,217873.622918264,0.0,1.0
1993-05-06,35.5,35.5,34.88,35.0,40500,1.1568633073796,1.1568633073796,1.13665893412396,1.14056945797989,1242800.24340701,0.0,1.0
1993-05-07,36.0,36.0,35.62,35.62,4700,1.17315715677932,1.17315715677932,1.16077383123553,1.16077383123553,144226.201086738,0.0,1.0
1993-05-10,35.88,36.25,35.88,35.88,8000,1.16924663292338,1.18130408147917,1.16924663292338,1.16924663292338,245491.406105088,0.0,1.0
1993-05-11,35.5,36.0,35.5,36.0,4100,1.1568633073796,1.17315715677932,1.1568633073796,1.17315715677932,125814.345628857,0.0,1.0
1993-05-12,35.38,35.5,35.38,35.5,2200,1.15295278352367,1.1568633073796,1.15295278352367,1.1568633073796,67510.136678899,0.0,1.0
1993-05-13,35.0,35.38,35.0,35.38,3000,1.14056945797989,1.15295278352367,1.14056945797989,1.15295278352367,92059.2772894076,0.0,1.0
1993-05-14,35.12,35.12,35.0,35.0,5700,1.14447998183582,1.14447998183582,1.14056945797989,1.14056945797989,174912.626849875,0.0,1.0
1993-05-17,34.62,34.88,34.62,34.88,2000,1.12818613243611,1.13665893412396,1.12818613243611,1.13665893412396,61372.8515262716,0.0,1.0
1993-05-18,34.38,34.38,34.38,34.38,1600,1.12036508472425,1.12036508472425,1.12036508472425,1.12036508472425,49098.2812210172,0.0,1.0
1993-05-19,34.0,34.12,34.0,34.12,2700,1.10798175918046,1.1118922830364,1.10798175918046,1.1118922830364,82853.3495604672,0.0,1.0
1993-05-20,33.25,33.75,33.25,33.75,5500,1.0835409850809,1.09983483448061,1.0835409850809,1.09983483448061,168775.341697247,0.0,1.0
1993-05-21,32.38,33.12,32.25,33.0,4400,1.0551896871254,1.07930458423697,1.05095328628147,1.07539406038104,135020.273357797,0.0,1.0
1993-05-24,31.5,32.25,31.12,32.25,106900,1.0265125121819,1.05095328628147,1.01412918663812,1.05095328628147,3280378.91407923,0.0,1.0
1993-05-25,31.5,32.0,31.5,31.62,65100,1.0265125121819,1.04280636158161,1.0265125121819,1.03042303603783,1997686.31718015,0.0,1.0
1993-05-26,31.12,31.62,31.0,31.62,70300,1.01412918663812,1.03042303603783,1.01021866278219,1.03042303603783,2157255.73114845,0.0,1.0
1993-05-27,32.38,32.5,31.25,31.25,75400,1.0551896871254,1.05910021098133,1.01836558748204,1.01836558748204,2313756.50254043,0.0,1.0
1993-05-28,32.25,32.25,32.0,32.25,4600,1.05095328628147,1.05095328628147,1.04280636158161,1.05095328628147,141157.558510425,0.0,1.0
1993-06-01,32.0,32.38,32.0,32.38,4100,1.04280636158161,1.0551896871254,1.04280636158161,1.0551896871254,125814.345628857,0.0,1.0
1993-06-02,34.62,34.62,31.75,31.75,84600,1.12818613243611,1.12818613243611,1.03465943688176,1.03465943688176,2596071.61956129,0.0,1.0
1993-06-03,34.0,34.62,33.62,34.62,14700,1.10798175918046,1.12818613243611,1.09559843363668,1.12818613243611,451090.458718099,0.0,1.0
1993-06-04,33.62,33.88,33.62,33.88,51100,1.09559843363668,1.10407123532453,1.09559843363668,1.10407123532453,1568076.35649625,0.0,1.0
1993-06-07,33.88,34.0,33.75,33.88,6000,1.10407123532453,1.10798175918046,1.09983483448061,1.10407123532453,184118.554578816,0.0,1.0
1993-06-08,33.5,33.62,33.12,33.62,7800,1.09168790978075,1.09559843363668,1.07930458423697,1.09559843363668,239354.12095246,0.0,1.0
1993-06-09,33.62,33.88,33.62,33.75,4200,1.09559843363668,1.10407123532453,1.09559843363668,1.09983483448061,128882.988205171,0.0,1.0
1993-06-10,33.25,33.88,33.25,33.88,6200,1.0835409850809,1.10407123532453,1.0835409850809,1.10407123532453,190255.839731442,0.0,1.0
1993-06-11,33.0,33.12,32.62,33.0,5000,1.07539406038104,1.07930458423697,1.06301073483726,1.07539406038104,153432.128815679,0.0,1.0
1993-06-14,32.88,32.88,32.62,32.88,1500,1.07148353652511,1.07148353652511,1.06301073483726,1.07148353652511,46029.6386447037,0.0,1.0
1993-06-15,32.88,33.0,32.62,33.0,3700,1.07148353652511,1.07539406038104,1.06301073483726,1.07539406038104,113539.775323602,0.0,1.0
1993-06-16,33.25,33.25,32.75,32.88,5400,1.0835409850809,1.0835409850809,1.06724713568118,1.07148353652511,165706.699120933,0.0,1.0
1993-06-17,33.25,33.25,33.25,33.25,200,1.0835409850809,1.0835409850809,1.0835409850809,1.0835409850809,6137.28515262715,0.0,1.0
1993-06-18,33.38,33.38,32.88,33.25,4700,1.08777738592482,1.08777738592482,1.07148353652511,1.0835409850809,144226.201086739,0.0,1.0
1993-06-21,32.75,33.0,32.38,33.0,70400,1.08386686206889,1.09214065490911,1.07162164866536,1.09214065490911,2127198.53395929,0.51,1.0
1993-06-22,32.5,32.88,32.38,32.75,9200,1.07559306922867,1.0881692343458,1.07162164866536,1.08386686206889,277986.172051498,0.0,1.0
1993-06-23,32.75,32.88,32.38,32.5,14400,1.08386686206889,1.0881692343458,1.07162164866536,1.07559306922867,435108.791037128,0.0,1.0
1993-06-24,33.5,33.5,32.62,32.88,31300,1.10868824058955,1.10868824058955,1.07956448979198,1.0881692343458,945757.302740425,0.0,1.0
1993-06-25,34.62,34.75,33.5,33.5,25100,1.14575483251374,1.15005720479065,1.10868824058955,1.10868824058955,758418.795488326,0.0,1.0
1993-06-28,36.75,36.75,34.5,34.5,17800,1.21624754751242,1.21624754751242,1.14178341195043,1.14178341195043,537842.811143116,0.0,1.0
1993-06-29,36.0,36.88,35.62,36.88,67400,1.19142616899176,1.22054991978933,1.17885000387462,1.22054991978933,2036550.86915988,0.0,1.0
1993-06-30,37.38,37.5,35.75,35.75,25000,1.23709750546977,1.24106892603308,1.18315237615154,1.18315237615154,755397.206661683,0.0,1.0
1993-07-01,37.88,37.88,37.25,37.25,9400,1.25364509115022,1.25364509115022,1.23279513319286,1.23279513319286,284029.349704791,0.0,1.0
1993-07-02,37.5,38.0,37.5,38.0,4900,1.24106892603308,1.25761651171352,1.24106892603308,1.25761651171352,148057.852505689,0.0,1.0
1993-07-06,37.5,37.75,37.38,37.75,3300,1.24106892603308,1.2493427188733,1.23709750546977,1.2493427188733,99712.4312793418,0.0,1.0
1993-07-07,37.25,37.5,37.12,37.5,6500,1.23279513319286,1.24106892603308,1.22849276091594,1.24106892603308,196403.273732037,0.0,1.0
1993-07-08,37.62,37.62,37.38,37.5,3000,1.24504034659639,1.24504034659639,1.23709750546977,1.24106892603308,90647.6647994013,0.0,1.0
1993-07-09,37.62,37.62,37.38,37.62,4300,1.24504034659639,1.24504034659639,1.23709750546977,1.24504034659639,129928.319545809,0.0,1.0
1993-07-12,37.38,37.75,37.25,37.5,5600,1.23709750546977,1.2493427188733,1.23279513319286,1.24106892603308,169208.974292217,0.0,1.0
1993-07-13,37.5,37.5,37.25,37.25,9900,1.24106892603308,1.24106892603308,1.23279513319286,1.23279513319286,299137.293838025,0.0,1.0
1993-07-14,36.88,37.38,36.5,37.38,19900,1.22054991978933,1.23709750546977,1.2079737546722,1.23709750546977,601296.176502699,0.0,1.0
1993-07-15,36.88,36.88,36.62,36.75,2500,1.22054991978933,1.22054991978933,1.2119451752355,1.21624754751242,75539.7206661682,0.0,1.0
1993-07-16,36.75,36.88,36.75,36.88,600,1.21624754751242,1.22054991978933,1.21624754751242,1.22054991978933,18129.5329598803,0.0,1.0
1993-07-19,36.75,37.12,36.75,37.0,4000,1.21624754751242,1.22849276091594,1.21624754751242,1.22452134035264,120863.553065869,0.0,1.0
1993-07-20,37.0,37.0,36.88,36.88,4900,1.22452134035264,1.22452134035264,1.22054991978933,1.22054991978933,148057.852505689,0.0,1.0
1993-07-21,36.88,37.0,36.75,37.0,2100,1.22054991978933,1.22452134035264,1.21624754751242,1.22452134035264,63453.3653595813,0.0,1.0
1993-07-22,36.62,37.0,36.62,37.0,7100,1.2119451752355,1.22452134035264,1.2119451752355,1.22452134035264,214532.806691918,0.0,1.0
1993-07-23,36.5,36.75,36.38,36.62,6000,1.2079737546722,1.21624754751242,1.20400233410889,1.2119451752355,181295.329598803,0.0,1.0
1993-07-26,36.12,36.5,36.12,36.5,5600,1.19539758955506,1.2079737546722,1.19539758955506,1.2079737546722,169208.974292217,0.0,1.0
1993-07-27,35.38,36.25,35.38,36.25,8200,1.17090716274801,1.19969996183198,1.17090716274801,1.19969996183198,247770.283785031,0.0,1.0
1993-07-28,35.12,35.38,35.12,35.38,1300,1.16230241819418,1.17090716274801,1.16230241819418,1.17090716274801,39280.6547464074,0.0,1.0
1993-07-29,35.75,35.75,35.25,35.25,26000,1.18315237615154,1.18315237615154,1.1666047904711,1.1666047904711,785613.094928145,0.0,1.0
1993-07-30,36.0,36.0,35.75,35.75,1200,1.19142616899176,1.19142616899176,1.18315237615154,1.18315237615154,36259.0659197605,0.0,1.0
1993-08-02,35.75,35.88,35.62,35.88,11800,1.18315237615154,1.18745474842845,1.17885000387462,1.18745474842845,356547.481544312,0.0,1.0
1993-08-03,35.88,35.88,35.75,35.75,15300,1.18745474842845,1.18745474842845,1.18315237615154,1.18315237615154,462303.090476949,0.0,1.0
1993-08-04,36.25,36.25,35.62,35.88,33500,1.19969996183198,1.19969996183198,1.17885000387462,1.18745474842845,1012232.25692665,0.0,1.0
1993-08-05,36.12,36.25,35.88,36.25,3800,1.19539758955506,1.19969996183198,1.18745474842845,1.19969996183198,114820.375412576,0.0,1.0
1993-08-06,36.25,36.25,36.25,36.25,1900,1.19969996183198,1.19969996183198,1.19969996183198,1.19969996183198,57410.1877062876,0.0,1.0
1993-08-09,36.38,36.38,36.25,36.25,6900,1.20400233410889,1.20400233410889,1.19969996183198,1.19969996183198,208489.629038624,0.0,1.0
1993-08-10,36.25,36.38,36.25,36.25,2300,1.19969996183198,1.20400233410889,1.19969996183198,1.19969996183198,69496.5430128744,0.0,1.0
1993-08-11,36.12,36.12,36.0,36.12,3200,1.19539758955506,1.19539758955506,1.19142616899176,1.19539758955506,96690.8424526953,0.0,1.0
1993-08-12,35.62,36.25,35.62,36.25,14300,1.17885000387462,1.19969996183198,1.17885000387462,1.19969996183198,432087.202210482,0.0,1.0
1993-08-13,35.38,35.62,35.25,35.62,30600,1.17090716274801,1.17885000387462,1.1666047904711,1.17885000387462,924606.180953896,0.0,1.0
1993-08-16,35.5,35.5,35.5,35.5,1000,1.17487858331132,1.17487858331132,1.17487858331132,1.17487858331132,30215.8882664671,0.0,1.0
1993-08-17,35.25,35.5,35.25,35.5,10100,1.1666047904711,1.17487858331132,1.1666047904711,1.17487858331132,305180.471491317,0.0,1.0
1993-08-18,35.12,35.25,35.12,35.25,1800,1.16230241819418,1.1666047904711,1.16230241819418,1.1666047904711,54388.598879641,0.0,1.0
1993-08-19,34.62,35.12,34.0,35.12,138300,1.14575483251374,1.16230241819418,1.12523582626999,1.16230241819418,4178857.34725241,0.0,1.0
1993-08-20,34.75,34.88,34.62,34.75,3400,1.15005720479065,1.15435957706757,1.14575483251374,1.15005720479065,102734.020105989,0.0,1.0
1993-08-23,34.62,34.75,34.12,34.75,23900,1.14575483251374,1.15005720479065,1.1292072468333,1.15005720479065,722159.729568566,0.0,1.0
1993-08-24,34.38,34.75,34.38,34.75,14700,1.13781199138713,1.15005720479065,1.13781199138713,1.15005720479065,444173.557517067,0.0,1.0
1993-08-25,34.25,34.38,34.25,34.38,12100,1.13350961911021,1.13781199138713,1.13350961911021,1.13781199138713,365612.248024254,0.0,1.0
1993-08-26,36.5,36.75,34.25,34.38,27200,1.2079737546722,1.21624754751242,1.13350961911021,1.13781199138713,821872.160847907,0.0,1.0
1993-08-27,36.75,36.75,36.5,36.5,18300,1.21624754751242,1.21624754751242,1.2079737546722,1.2079737546722,552950.755276349,0.0,1.0
1993-08-30,36.75,36.75,36.5,36.62,5900,1.21624754751242,1.21624754751242,1.2079737546722,1.2119451752355,178273.740772156,0.0,1.0
1993-08-31,36.62,36.75,36.5,36.75,84000,1.2119451752355,1.21624754751242,1.2079737546722,1.21624754751242,2538134.61438325,0.0,1.0
1993-09-01,36.62,36.62,36.62,36.62,700,1.2119451752355,1.2119451752355,1.2119451752355,1.2119451752355,21151.1217865271,0.0,1.0
1993-09-02,36.88,36.88,36.5,36.62,22800,1.22054991978933,1.22054991978933,1.2079737546722,1.2119451752355,688922.252475454,0.0,1.0
1993-09-03,36.75,36.88,36.5,36.62,22400,1.21624754751242,1.22054991978933,1.2079737546722,1.2119451752355,676835.897168865,0.0,1.0
1993-09-07,36.62,36.88,36.62,36.88,25100,1.2119451752355,1.22054991978933,1.2119451752355,1.22054991978933,758418.795488329,0.0,1.0
1993-09-08,36.62,36.62,36.5,36.5,12400,1.2119451752355,1.2119451752355,1.2079737546722,1.2079737546722,374677.014504194,0.0,1.0
1993-09-09,37.75,37.75,36.5,36.5,11200,1.2493427188733,1.2493427188733,1.2079737546722,1.2079737546722,338417.948584433,0.0,1.0
1993-09-10,41.62,42.25,37.75,37.75,141300,1.37742103203991,1.39827098999727,1.2493427188733,1.2493427188733,4269505.01205183,0.0,1.0
1993-09-13,41.75,42.12,41.25,41.5,79600,1.38172340431683,1.39396861772036,1.36517581863639,1.37344961147661,2405184.70601079,0.0,1.0
1993-09-14,43.25,43.25,41.75,41.75,56100,1.43136616135815,1.43136616135815,1.38172340431683,1.38172340431683,1695111.33174881,0.0,1.0
1993-09-15,43.5,43.62,43.12,43.25,27700,1.43963995419837,1.44361137476168,1.42706378908124,1.43136616135815,836980.104981143,0.0,1.0
1993-09-16,43.12,43.62,43.12,43.5,27200,1.42706378908124,1.44361137476168,1.42706378908124,1.43963995419837,821872.160847907,0.0,1.0
1993-09-17,43.0,43.12,43.0,43.0,29800,1.42309236851793,1.42706378908124,1.42309236851793,1.42309236851793,900433.470340724,0.0,1.0
1993-09-20,41.88,42.25,41.88,42.25,8300,1.4032352657014,1.41563252091414,1.4032352657014,1.41563252091414,247716.123230592,0.52,1.0
1993-09-21,40.75,41.88,40.75,41.88,21200,1.36537337815979,1.4032352657014,1.36537337815979,1.4032352657014,632720.700299825,0.0,1.0
1993-09-22,41.0,41.0,40.75,40.75,2000,1.37374990195219,1.37374990195219,1.36537337815979,1.36537337815979,59690.6321037567,0.0,1.0
1993-09-23,41.38,41.38,41.12,41.12,5200,1.38648221811662,1.38648221811662,1.37777063337253,1.37777063337253,155195.643469768,0.0,1.0
1993-09-24,42.5,42.5,41.38,41.38,23800,1.42400904470653,1.42400904470653,1.38648221811662,1.38648221811662,710318.522034709,0.0,1.0
1993-09-27,44.25,44.5,42.75,42.75,49300,1.48264471125327,1.49102123504566,1.43238556849892,1.43238556849892,1471374.08135761,0.0,1.0
1993-09-28,45.25,45.25,44.25,44.25,46900,1.51615080642284,1.51615080642284,1.48264471125327,1.48264471125327,1399745.3228331,0.0,1.0
1993-09-29,45.0,45.88,45.0,45.12,26100,1.50777428263045,1.53725964637966,1.50777428263045,1.51179501405079,778962.748954026,0.0,1.0
1993-09-30,44.62,45.0,44.5,44.75,1152200,1.49504196646601,1.50777428263045,1.49102123504566,1.49939775883806,34387773.1549744,0.0,1.0
1993-10-01,45.0,45.12,44.62,44.62,189500,1.50777428263045,1.51179501405079,1.49504196646601,1.49504196646601,5655687.39183096,0.0,1.0
1993-10-04,45.38,45.38,44.75,44.75,119600,1.52050659879488,1.52050659879488,1.49939775883806,1.49939775883806,3569499.79980467,0.0,1.0
1993-10-05,45.5,45.62,45.25,45.25,134600,1.52452733021523,1.52854806163558,1.51615080642284,1.51615080642284,4017179.54058284,0.0,1.0
1993-10-06,46.25,46.25,45.38,45.5,112100,1.5496569015924,1.5496569015924,1.52050659879488,1.52452733021523,3345659.92941558,0.0,1.0
1993-10-07,46.5,46.5,45.75,46.12,117400,1.5580334253848,1.5580334253848,1.53290385400762,1.54530110922036,3503840.10449052,0.0,1.0
1993-10-08,46.75,46.75,46.0,46.5,81800,1.56640994917719,1.56640994917719,1.54128037780001,1.5580334253848,2441346.85304365,0.0,1.0
1993-10-11,46.75,46.88,46.5,46.5,11900,1.56640994917719,1.57076574154923,1.5580334253848,1.5580334253848,355159.261017353,0.0,1.0
1993-10-12,47.0,47.12,46.75,46.75,71200,1.57478647296958,1.57880720438993,1.56640994917719,1.56640994917719,2124986.50289374,0.0,1.0
1993-10-13,47.75,48.0,47.25,47.25,38000,1.59991604434675,1.60829256813914,1.58316299676197,1.58316299676197,1134122.00997138,0.0,1.0
1993-10-14,47.88,48.25,47.75,47.88,85000,1.6042718367188,1.61666909193153,1.59991604434675,1.6042718367188,2536851.86440966,0.0,1.0
1993-10-15,47.88,47.88,47.5,47.88,23500,1.6042718367188,1.6042718367188,1.59153952055436,1.6042718367188,701364.927219142,0.0,1.0
1993-10-18,47.12,47.75,47.12,47.75,8100,1.57880720438993,1.59991604434675,1.57880720438993,1.59991604434675,241747.060020215,0.0,1.0
1993-10-19,45.38,47.12,45.38,47.12,11400,1.52050659879488,1.57880720438993,1.52050659879488,1.57880720438993,340236.602991415,0.0,1.0
1993-10-20,45.12,45.38,45.12,45.38,1500,1.51179501405079,1.52050659879488,1.51179501405079,1.52050659879488,44767.9740778178,0.0,1.0
1993-10-21,44.62,44.88,44.5,44.88,12600,1.49504196646601,1.5037535512101,1.49102123504566,1.5037535512101,376050.982253669,0.0,1.0
1993-10-22,42.5,44.5,42.5,44.5,16100,1.42400904470653,1.49102123504566,1.42400904470653,1.49102123504566,480509.588435244,0.0,1.0
1993-10-25,43.75,44.12,43.25,43.25,106100,1.46589166366849,1.47828891888123,1.44913861608371,1.44913861608371,3166588.0331043,0.0,1.0
1993-10-26,43.12,43.88,43.0,43.75,6200,1.44478282371166,1.47024745604053,1.44076209229132,1.46589166366849,185040.959521647,0.0,1.0
1993-10-27,42.75,43.12,42.5,43.12,34400,1.43238556849892,1.44478282371166,1.42400904470653,1.44478282371166,1026678.87218462,0.0,1.0
1993-10-28,44.5,44.5,42.5,42.5,59100,1.49102123504566,1.49102123504566,1.42400904470653,1.42400904470653,1763858.17866602,0.0,1.0
1993-10-29,44.5,44.5,44.0,44.5,17900,1.49102123504566,1.49102123504566,1.47426818746088,1.49102123504566,534231.157328626,0.0,1.0
1993-11-01,44.75,44.75,44.25,44.25,7200,1.49939775883806,1.49939775883806,1.48264471125327,1.48264471125327,214886.275573524,0.0,1.0
1993-11-02,45.12,45.12,44.75,45.0,12200,1.51179501405079,1.51179501405079,1.49939775883806,1.50777428263045,364112.855832918,0.0,1.0
1993-11-03,44.12,44.88,44.0,44.88,2600,1.47828891888123,1.5037535512101,1.47426818746088,1.5037535512101,77597.8217348839,0.0,1.0
1993-11-04,43.75,44.0,43.75,44.0,2500,1.46589166366849,1.47426818746088,1.46589166366849,1.47426818746088,74613.2901296961,0.0,1.0
1993-11-05,42.62,43.5,42.5,43.5,17900,1.42802977612688,1.4575151398761,1.42400904470653,1.4575151398761,534231.157328625,0.0,1.0
1993-11-08,43.38,43.38,42.88,43.38,6000,1.45349440845575,1.45349440845575,1.43674136087097,1.45349440845575,179071.896311271,0.0,1.0
1993-11-09,44.62,44.88,43.62,43.62,37600,1.49504196646601,1.5037535512101,1.46153587129645,1.46153587129645,1122183.88355063,0.0,1.0
1993-11-10,44.0,44.5,44.0,44.38,15900,1.47426818746088,1.49102123504566,1.47426818746088,1.48700050362532,474540.525224868,0.0,1.0
1993-11-11,44.25,44.25,44.0,44.0,4000,1.48264471125327,1.48264471125327,1.47426818746088,1.47426818746088,119381.264207514,0.0,1.0
1993-11-12,44.25,44.5,44.25,44.5,2800,1.48264471125327,1.49102123504566,1.48264471125327,1.49102123504566,83566.8849452598,0.0,1.0
1993-11-15,44.25,44.62,44.0,44.62,10100,1.48264471125327,1.49504196646601,1.47426818746088,1.49504196646601,301437.692123973,0.0,1.0
1993-11-16,44.12,44.12,44.0,44.0,6800,1.47828891888123,1.47828891888123,1.47426818746088,1.47426818746088,202948.149152773,0.0,1.0
1993-11-17,42.62,44.0,42.5,44.0,22300,1.42802977612688,1.47426818746088,1.42400904470653,1.47426818746088,665550.54795689,0.0,1.0
1993-11-18,40.88,42.38,40.5,42.38,45200,1.36972917053184,1.41998831328619,1.3569968543674,1.41998831328619,1349008.2855449,0.0,1.0
1993-11-19,40.88,41.0,40.75,41.0,21000,1.36972917053184,1.37374990195219,1.36537337815979,1.37374990195219,626751.637089446,0.0,1.0
1993-11-22,40.0,40.88,40.0,40.88,50000,1.34024380678262,1.36972917053184,1.34024380678262,1.36972917053184,1492265.80259392,0.0,1.0
1993-11-23,39.75,40.12,39.5,40.12,28800,1.33186728299023,1.34426453820297,1.32349075919784,1.34426453820297,859545.102294098,0.0,1.0
1993-11-24,39.25,39.88,39.25,39.88,8300,1.31511423540545,1.33622307536227,1.31511423540545,1.33622307536227,247716.12323059,0.0,1.0
1993-11-26,39.38,39.75,39.38,39.5,2100,1.31947002777749,1.33186728299023,1.31947002777749,1.32349075919784,62675.1637089447,0.0,1.0
1993-11-29,39.38,39.38,39.12,39.12,16300,1.31947002777749,1.31947002777749,1.3107584430334,1.3107584430334,486478.651645618,0.0,1.0
1993-11-30,39.88,39.88,39.0,39.0,44500,1.33622307536227,1.33622307536227,1.30673771161305,1.30673771161305,1328116.56430859,0.0,1.0
1993-12-01,39.38,39.62,39.38,39.5,65300,1.31947002777749,1.32751149061818,1.31947002777749,1.32349075919784,1948899.13818766,0.0,1.0
1993-12-02,41.25,41.25,39.38,39.38,17100,1.38212642574458,1.38212642574458,1.31947002777749,1.31947002777749,510354.90448712,0.0,1.0
1993-12-03,41.0,41.0,40.5,41.0,4900,1.37374990195219,1.37374990195219,1.3569968543674,1.37374990195219,146242.048654204,0.0,1.0
1993-12-06,43.0,43.0,41.0,41.0,18500,1.44076209229132,1.44076209229132,1.37374990195219,1.37374990195219,552138.34695975,0.0,1.0
1993-12-07,43.25,43.25,42.75,43.0,36900,1.44913861608371,1.44913861608371,1.43238556849892,1.44076209229132,1101292.16231431,0.0,1.0
1993-12-08,42.88,43.12,42.75,43.0,46700,1.43674136087097,1.44478282371166,1.43238556849892,1.44076209229132,1393776.25962272,0.0,1.0
1993-12-09,42.62,42.88,42.5,42.88,12900,1.42802977612688,1.43674136087097,1.42400904470653,1.43674136087097,385004.577069232,0.0,1.0
1993-12-10,42.25,42.38,41.5,42.38,16200,1.41563252091414,1.41998831328619,1.39050294953697,1.41998831328619,483494.120040432,0.0,1.0
1993-12-13,41.75,42.25,41.75,42.25,5400,1.39887947332936,1.41563252091414,1.39887947332936,1.41563252091414,161164.706680144,0.0,1.0
1993-12-14,41.38,41.75,41.38,41.75,30800,1.38648221811662,1.39887947332936,1.38648221811662,1.39887947332936,919235.734397856,0.0,1.0
1993-12-15,41.0,41.88,41.0,41.5,89500,1.37374990195219,1.4032352657014,1.37374990195219,1.39050294953697,2671155.78664311,0.0,1.0
1993-12-16,41.25,41.25,41.0,41.12,109600,1.38212642574458,1.38212642574458,1.37374990195219,1.37777063337253,3271046.63928587,0.0,1.0
1993-12-17,40.75,41.12,40.75,40.88,77600,1.38313160859966,1.39569010418695,1.38313160859966,1.3875440529952,2286261.1051175,0.53,1.0
1993-12-20,40.75,40.75,40.25,40.75,27600,1.38313160859966,1.38313160859966,1.36616066861685,1.38313160859966,813154.722954161,0.0,1.0
1993-12-21,40.5,40.75,40.25,40.5,14500,1.37464613860825,1.38313160859966,1.36616066861685,1.37464613860825,427200.850827368,0.0,1.0
1993-12-22,41.0,41.0,40.75,40.75,22100,1.39161707859107,1.39161707859107,1.38313160859966,1.38313160859966,651113.020916194,0.0,1.0
1993-12-23,41.62,41.62,41.0,41.0,22300,1.41266104416977,1.41266104416977,1.39161707859107,1.39161707859107,657005.446444844,0.0,1.0
1993-12-27,42.62,42.75,41.62,41.62,21200,1.4466029241354,1.45101536853094,1.41266104416977,1.41266104416977,624597.106037254,0.0,1.0
1993-12-28,42.38,42.62,42.38,42.62,11800,1.43845687294365,1.4466029241354,1.43845687294365,1.4466029241354,347653.106190546,0.0,1.0
1993-12-29,42.0,42.38,42.0,42.0,14100,1.42555895855671,1.43845687294365,1.42555895855671,1.42555895855671,415415.999770059,0.0,1.0
1993-12-30,42.0,42.0,41.62,41.75,28100,1.42555895855671,1.42555895855671,1.41266104416977,1.4170734885653,827885.786775792,0.0,1.0
1993-12-31,43.0,43.0,42.12,42.25,4200,1.45950083852234,1.45950083852234,1.42963198415258,1.43404442854812,123740.93610172,0.0,1.0
1994-01-03,42.75,42.88,42.5,42.75,2700,1.45101536853094,1.45542781292647,1.44252989853953,1.45101536853094,79547.7446368197,0.0,1.0
1994-01-04,42.25,42.88,42.0,42.88,16400,1.43404442854812,1.45542781292647,1.42555895855671,1.45542781292647,483178.893349572,0.0,1.0
1994-01-05,41.75,42.25,41.75,42.25,10700,1.4170734885653,1.43404442854812,1.4170734885653,1.43404442854812,315244.765782953,0.0,1.0
1994-01-06,40.88,41.5,40.75,41.5,40500,1.3875440529952,1.40858801857389,1.38313160859966,1.40858801857389,1193216.1695523,0.0,1.0
1994-01-07,40.5,41.12,40.25,41.0,38000,1.37464613860825,1.39569010418695,1.36616066861685,1.39161707859107,1119560.85044414,0.0,1.0
1994-01-10,41.25,41.25,40.25,40.25,52400,1.40010254858248,1.40010254858248,1.36616066861685,1.36616066861685,1543815.48850717,0.0,1.0
1994-01-11,41.0,41.38,41.0,41.25,12600,1.39161707859107,1.40451499297801,1.39161707859107,1.40010254858248,371222.80830516,0.0,1.0
1994-01-12,41.62,41.62,41.25,41.25,1200,1.41266104416977,1.41266104416977,1.40010254858248,1.40010254858248,35354.5531719199,0.0,1.0
1994-01-13,43.0,43.0,41.88,41.88,1500,1.45950083852234,1.45950083852234,1.42148593296083,1.42148593296083,44193.1914649001,0.0,1.0
1994-01-14,42.88,43.38,42.62,43.0,6000,1.45542781292647,1.47239875290929,1.4466029241354,1.45950083852234,176772.7658596,0.0,1.0
1994-01-17,42.88,42.88,42.75,42.75,1600,1.45542781292647,1.45542781292647,1.45101536853094,1.45101536853094,47139.4042292266,0.0,1.0
1994-01-18,43.0,43.0,42.5,42.88,10700,1.45950083852234,1.45950083852234,1.44252989853953,1.45542781292647,315244.765782954,0.0,1.0
1994-01-19,42.5,42.75,42.5,42.75,5600,1.44252989853953,1.45101536853094,1.44252989853953,1.45101536853094,164987.914802293,0.0,1.0
1994-01-20,41.75,42.25,41.38,42.25,61000,1.4170734885653,1.43404442854812,1.40451499297801,1.43404442854812,1797189.78623926,0.0,1.0
1994-01-21,42.25,42.25,41.75,41.88,2800,1.43404442854812,1.43404442854812,1.4170734885653,1.42148593296083,82493.9574011464,0.0,1.0
1994-01-24,43.75,43.75,42.25,42.25,3900,1.48495724849657,1.48495724849657,1.43404442854812,1.43404442854812,114902.29780874,0.0,1.0
1994-01-25,43.5,43.62,43.25,43.5,19000,1.47647177850516,1.48054480410104,1.46798630851375,1.47647177850516,559780.425222067,0.0,1.0
1994-01-26,43.88,44.0,43.75,43.75,3000,1.4893696928921,1.49344271848798,1.48495724849657,1.48495724849657,88386.3829298002,0.0,1.0
1994-01-27,43.0,44.0,42.75,44.0,6700,1.45950083852234,1.49344271848798,1.45101536853094,1.49344271848798,197396.255209887,0.0,1.0
1994-01-28,43.75,43.75,43.25,43.25,3900,1.48495724849657,1.48495724849657,1.46798630851375,1.46798630851375,114902.29780874,0.0,1.0
1994-01-31,43.25,44.0,43.25,43.88,23400,1.46798630851375,1.49344271848798,1.46798630851375,1.4893696928921,689413.786852441,0.0,1.0
1994-02-01,43.62,43.62,42.5,43.0,13600,1.48054480410104,1.48054480410104,1.44252989853953,1.45950083852234,400684.935948426,0.0,1.0
1994-02-02,43.62,43.62,43.25,43.38,1400,1.48054480410104,1.48054480410104,1.46798630851375,1.47239875290929,41246.9787005733,0.0,1.0
1994-02-03,43.5,43.62,43.5,43.62,600,1.47647177850516,1.48054480410104,1.47647177850516,1.48054480410104,17677.27658596,0.0,1.0
1994-02-04,43.5,43.5,43.12,43.25,65800,1.47647177850516,1.47647177850516,1.46357386411822,1.46798630851375,1938607.99892695,0.0,1.0
1994-02-07,43.0,43.25,42.62,43.25,29900,1.45950083852234,1.46798630851375,1.4466029241354,1.46798630851375,880917.616533675,0.0,1.0
1994-02-08,43.12,43.25,43.0,43.0,1800,1.46357386411822,1.46798630851375,1.45950083852234,1.45950083852234,53031.82975788,0.0,1.0
1994-02-09,43.12,43.12,43.12,43.12,500,1.46357386411822,1.46357386411822,1.46357386411822,1.46357386411822,14731.0638216333,0.0,1.0
1994-02-10,42.75,43.0,42.75,43.0,600,1.45101536853094,1.45950083852234,1.45101536853094,1.45950083852234,17677.2765859599,0.0,1.0
1994-02-11,41.75,42.38,41.5,42.38,61900,1.4170734885653,1.43845687294365,1.40858801857389,1.43845687294365,1823705.7011182,0.0,1.0
1994-02-14,42.25,42.25,41.75,41.75,2900,1.43404442854812,1.43404442854812,1.4170734885653,1.4170734885653,85440.1701654731,0.0,1.0
1994-02-15,42.12,42.25,42.12,42.25,26300,1.42963198415258,1.43404442854812,1.42963198415258,1.43404442854812,774853.957017915,0.0,1.0
1994-02-16,42.12,42.25,42.12,42.12,700,1.42963198415258,1.43404442854812,1.42963198415258,1.42963198415258,20623.4893502867,0.0,1.0
1994-02-17,42.38,42.5,42.25,42.25,14500,1.43845687294365,1.44252989853953,1.43404442854812,1.43404442854812,427200.850827366,0.0,1.0
1994-02-18,42.25,42.5,42.25,42.5,31800,1.43404442854812,1.44252989853953,1.43404442854812,1.44252989853953,936895.659055877,0.0,1.0
1994-02-22,42.12,42.38,42.12,42.38,16800,1.42963198415258,1.43845687294365,1.42963198415258,1.43845687294365,494963.744406881,0.0,1.0
1994-02-23,43.5,43.5,42.0,42.25,11900,1.47647177850516,1.47647177850516,1.42555895855671,1.43404442854812,350599.318954874,0.0,1.0
1994-02-24,44.0,44.25,43.5,43.5,13800,1.49344271848798,1.50192818847939,1.47647177850516,1.47647177850516,406577.36147708,0.0,1.0
1994-02-25,44.0,44.12,43.88,44.12,8000,1.49344271848798,1.49751574408386,1.4893696928921,1.49751574408386,235697.021146133,0.0,1.0
1994-02-28,43.75,43.88,43.5,43.88,8800,1.48495724849657,1.4893696928921,1.47647177850516,1.4893696928921,259266.723260747,0.0,1.0
1994-03-01,43.62,43.75,43.5,43.5,20800,1.48054480410104,1.48495724849657,1.47647177850516,1.47647177850516,612812.254979945,0.0,1.0
1994-03-02,43.25,43.5,42.38,43.0,39100,1.46798630851375,1.47647177850516,1.43845687294365,1.45950083852234,1151969.19085173,0.0,1.0
1994-03-03,43.5,43.5,43.12,43.12,7700,1.47647177850516,1.47647177850516,1.46357386411822,1.46357386411822,226858.382853153,0.0,1.0
1994-03-04,44.5,44.5,43.25,43.25,42200,1.5104136584708,1.5104136584708,1.46798630851375,1.46798630851375,1243301.78654585,0.0,1.0
1994-03-07,44.38,44.75,44.38,44.5,20300,1.50634063287492,1.51889912846221,1.50634063287492,1.5104136584708,598081.191158314,0.0,1.0
1994-03-08,44.12,44.38,43.88,44.38,3800,1.49751574408386,1.50634063287492,1.4893696928921,1.50634063287492,111956.085044413,0.0,1.0
1994-03-09,44.38,44.62,44.0,44.12,5400,1.50634063287492,1.51448668406667,1.49344271848798,1.49751574408386,159095.48927364,0.0,1.0
1994-03-10,44.75,44.75,44.62,44.62,5200,1.51889912846221,1.51889912846221,1.51448668406667,1.51448668406667,153203.063744986,0.0,1.0
1994-03-11,44.75,44.75,44.75,44.75,1800,1.51889912846221,1.51889912846221,1.51889912846221,1.51889912846221,53031.8297578799,0.0,1.0
1994-03-14,45.0,45.0,44.75,44.75,12000,1.52738459845362,1.52738459845362,1.51889912846221,1.51889912846221,353545.531719199,0.0,1.0
1994-03-15,44.25,45.25,44.0,45.12,19400,1.50192818847939,1.53587006844503,1.49344271848798,1.53145762404949,571565.276279373,0.0,1.0
1994-03-16,44.0,44.0,44.0,44.0,1200,1.49344271848798,1.49344271848798,1.49344271848798,1.49344271848798,35354.55317192,0.0,1.0
1994-03-17,43.88,44.0,43.62,44.0,5500,1.4893696928921,1.49344271848798,1.48054480410104,1.49344271848798,162041.702037967,0.0,1.0
1994-03-18,43.38,43.88,43.0,43.88,12600,1.47239875290929,1.4893696928921,1.45950083852234,1.4893696928921,371222.808305159,0.0,1.0
1994-03-21,43.0,43.0,42.5,42.75,9100,1.47799916310362,1.47799916310362,1.46081312632334,1.46940614471348,264749.811615804,0.545,1.0
1994-03-22,43.0,43.0,42.62,42.88,19300,1.47799916310362,1.47799916310362,1.46493777515061,1.47387451427635,561502.34771264,0.0,1.0
1994-03-23,43.75,43.75,42.88,43.0,13400,1.50377821827403,1.50377821827403,1.47387451427635,1.47799916310362,389851.370950746,0.0,1.0
1994-03-24,43.5,43.88,43.38,43.75,14400,1.49518519988389,1.5082465878369,1.49106055105662,1.50377821827403,418944.756842593,0.0,1.0
1994-03-25,44.12,44.38,44.0,44.25,28800,1.51649588549143,1.52543262461717,1.51237123666417,1.5209642550543,837889.513685186,0.0,1.0
1994-03-28,43.5,44.12,43.5,44.12,30500,1.49518519988389,1.51649588549143,1.49518519988389,1.51649588549143,887348.269701325,0.0,1.0
1994-03-29,43.12,43.62,42.38,43.62,31900,1.48212381193088,1.49930984871116,1.45668847749608,1.49930984871116,928079.009949912,0.0,1.0
1994-03-30,42.75,43.0,42.5,43.0,4000,1.46940614471348,1.47799916310362,1.46081312632334,1.47799916310362,116373.543567387,0.0,1.0
1994-03-31,41.38,42.5,40.38,42.5,18600,1.42231640393553,1.46081312632334,1.38794433037498,1.46081312632334,541136.977588348,0.0,1.0
1994-04-04,41.0,41.38,40.88,41.12,6000,1.40925501598252,1.42231640393553,1.40513036715525,1.41337966480978,174560.31535108,0.0,1.0
1994-04-05,40.38,41.25,40.38,41.25,4700,1.38794433037498,1.41784803437265,1.38794433037498,1.41784803437265,136738.913691679,0.0,1.0
1994-04-06,41.5,41.5,40.5,40.5,62200,1.42644105276279,1.42644105276279,1.39206897920224,1.39206897920224,1809608.60247287,0.0,1.0
1994-04-07,41.38,41.38,41.0,41.25,11600,1.42231640393553,1.42231640393553,1.40925501598252,1.41784803437265,337483.276345421,0.0,1.0
1994-04-08,41.75,41.75,41.5,41.5,4900,1.43503407115293,1.43503407115293,1.42644105276279,1.42644105276279,142557.590870049,0.0,1.0
1994-04-11,42.12,42.12,41.75,41.75,25400,1.44775173837033,1.44775173837033,1.43503407115293,1.43503407115293,738972.001652908,0.0,1.0
1994-04-12,42.25,42.25,41.88,41.88,46300,1.4522201079332,1.4522201079332,1.4395024407158,1.4395024407158,1347023.76679251,0.0,1.0
1994-04-13,43.5,43.5,42.25,42.25,10700,1.49518519988389,1.49518519988389,1.4522201079332,1.4522201079332,311299.22904276,0.0,1.0
1994-04-14,43.0,43.25,43.0,43.25,6100,1.47799916310362,1.48659218149375,1.47799916310362,1.48659218149375,177469.653940265,0.0,1.0
1994-04-15,43.0,43.0,42.88,42.88,4300,1.47799916310362,1.47799916310362,1.47387451427635,1.47387451427635,125101.559334941,0.0,1.0
1994-04-18,42.75,43.0,42.75,43.0,13900,1.46940614471348,1.47799916310362,1.46940614471348,1.47799916310362,404398.063896669,0.0,1.0
1994-04-19,42.88,42.88,42.75,42.88,4900,1.47387451427635,1.47387451427635,1.46940614471348,1.47387451427635,142557.590870049,0.0,1.0
1994-04-20,42.88,42.88,42.88,42.88,3100,1.47387451427635,1.47387451427635,1.47387451427635,1.47387451427635,90189.4962647248,0.0,1.0
1994-04-21,43.12,43.12,42.88,42.88,24800,1.48212381193088,1.48212381193088,1.47387451427635,1.47387451427635,721515.9701178,0.0,1.0
1994-04-22,43.88,44.0,43.12,43.12,29100,1.5082465878369,1.51237123666417,1.48212381193088,1.48212381193088,846617.529452739,0.0,1.0
1994-04-25,23.25,23.25,22.0,22.0,5550,1.59830142056554,1.59830142056554,1.51237123666417,1.51237123666417,80734.1458498746,0.0,2.0
1994-04-26,23.0,23.38,22.88,23.25,28000,1.58111538378526,1.60723815969128,1.57286608613073,1.59830142056554,407307.402485855,0.0,1.0
1994-04-28,22.62,23.25,22.5,23.0,22700,1.55499260787925,1.59830142056554,1.54674331022471,1.58111538378526,330209.929872459,0.0,1.0
1994-04-29,22.38,22.5,22.25,22.38,1400,1.53849401257018,1.54674331022471,1.52955727344444,1.53849401257018,20365.3701242927,0.0,1.0
1994-05-02,22.38,22.75,22.0,22.38,15400,1.53849401257018,1.56392934700499,1.51237123666417,1.53849401257018,224019.07136722,0.0,1.0
1994-05-03,22.12,22.62,22.0,22.5,5800,1.5206205343187,1.55499260787925,1.51237123666417,1.54674331022471,84370.8190863553,0.0,1.0
1994-05-04,22.38,22.38,21.75,22.12,20300,1.53849401257018,1.53849401257018,1.49518519988389,1.5206205343187,295297.866802245,0.0,1.0
1994-05-05,23.38,23.38,22.62,22.62,22600,1.60723815969128,1.60723815969128,1.55499260787925,1.55499260787925,328755.260577868,0.0,1.0
1994-05-06,22.88,23.5,22.88,22.88,10700,1.57286608613073,1.61548745734581,1.57286608613073,1.57286608613073,155649.61452138,0.0,1.0
1994-05-09,23.0,23.0,22.75,23.0,8400,1.58111538378526,1.58111538378526,1.56392934700499,1.58111538378526,122192.220745757,0.0,1.0
1994-05-10,23.0,23.12,22.75,22.75,5600,1.58111538378526,1.5893646814398,1.56392934700499,1.56392934700499,81461.480497171,0.0,1.0
1994-05-11,22.5,23.0,22.5,22.75,13400,1.54674331022471,1.58111538378526,1.54674331022471,1.56392934700499,194925.685475374,0.0,1.0
1994-05-12,22.88,23.0,22.62,22.62,21000,1.57286608613073,1.58111538378526,1.55499260787925,1.55499260787925,305480.551864391,0.0,1.0
1994-05-13,22.88,23.0,22.75,22.75,10700,1.57286608613073,1.58111538378526,1.56392934700499,1.56392934700499,155649.61452138,0.0,1.0
1994-05-16,22.88,22.88,22.75,22.75,23800,1.57286608613073,1.57286608613073,1.56392934700499,1.56392934700499,346211.292112976,0.0,1.0
1994-05-17,22.62,22.88,22.62,22.75,9500,1.55499260787925,1.57286608613073,1.55499260787925,1.56392934700499,138193.582986272,0.0,1.0
1994-05-18,22.5,22.75,22.5,22.75,71000,1.54674331022471,1.56392934700499,1.54674331022471,1.56392934700499,1032815.19916056,0.0,1.0
1994-05-19,23.0,23.0,22.5,22.5,38900,1.58111538378526,1.58111538378526,1.54674331022471,1.54674331022471,565866.35559642,0.0,1.0
1994-05-20,23.12,23.12,22.88,22.88,31100,1.5893646814398,1.5893646814398,1.57286608613073,1.57286608613073,452402.150618215,0.0,1.0
1994-05-23,23.0,23.12,23.0,23.0,39600,1.58111538378526,1.5893646814398,1.58111538378526,1.58111538378526,576049.040658566,0.0,1.0
1994-05-24,23.38,23.62,23.12,23.12,30000,1.60723815969128,1.62373675500034,1.5893646814398,1.5893646814398,436400.788377701,0.0,1.0
1994-05-25,23.25,23.5,23.12,23.38,24500,1.59830142056554,1.61548745734581,1.5893646814398,1.60723815969128,356393.977175122,0.0,1.0
1994-05-26,23.25,23.38,23.0,23.38,5100,1.59830142056554,1.60723815969128,1.58111538378526,1.60723815969128,74188.1340242091,0.0,1.0
1994-05-27,23.75,24.0,23.38,23.38,35300,1.63267349412609,1.64985953090636,1.60723815969128,1.60723815969128,513498.260991094,0.0,1.0
1994-05-31,23.5,23.5,23.38,23.5,5500,1.61548745734581,1.61548745734581,1.60723815969128,1.61548745734581,80006.8112025786,0.0,1.0
1994-06-01,23.38,23.38,23.25,23.38,4100,1.60723815969128,1.60723815969128,1.59830142056554,1.60723815969128,59641.4410782858,0.0,1.0
1994-06-02,23.62,23.75,23.38,23.5,45800,1.62373675500034,1.63267349412609,1.60723815969128,1.61548745734581,666238.536923292,0.0,1.0
1994-06-03,23.12,23.5,22.88,23.5,9600,1.5893646814398,1.61548745734581,1.57286608613073,1.61548745734581,139648.252280864,0.0,1.0
1994-06-06,22.75,23.12,22.75,23.12,30200,1.56392934700499,1.5893646814398,1.56392934700499,1.5893646814398,439310.126966885,0.0,1.0
1994-06-07,22.88,22.88,22.62,22.88,14800,1.57286608613073,1.57286608613073,1.55499260787925,1.57286608613073,215291.055599666,0.0,1.0
1994-06-08,22.75,22.88,22.75,22.88,7200,1.56392934700499,1.57286608613073,1.56392934700499,1.57286608613073,104736.189210648,0.0,1.0
1994-06-09,22.88,22.88,22.5,22.88,48000,1.57286608613073,1.57286608613073,1.54674331022471,1.57286608613073,698241.261404322,0.0,1.0
1994-06-10,22.75,22.88,22.75,22.88,5800,1.56392934700499,1.57286608613073,1.56392934700499,1.57286608613073,84370.8190863554,0.0,1.0
1994-06-13,22.5,22.5,22.38,22.5,21000,1.54674331022471,1.54674331022471,1.53849401257018,1.54674331022471,305480.551864391,0.0,1.0
1994-06-14,22.38,22.62,22.12,22.25,13400,1.53849401257018,1.55499260787925,1.5206205343187,1.52955727344444,194925.685475373,0.0,1.0
1994-06-15,22.62,22.75,22.38,22.62,17900,1.55499260787925,1.56392934700499,1.53849401257018,1.55499260787925,260385.803732028,0.0,1.0
1994-06-16,22.25,22.75,22.12,22.75,16100,1.52955727344444,1.56392934700499,1.5206205343187,1.56392934700499,234201.756429366,0.0,1.0
1994-06-17,22.75,22.75,22.5,22.5,16600,1.56392934700499,1.56392934700499,1.54674331022471,1.54674331022471,241475.102902328,0.0,1.0
1994-06-20,22.25,22.25,22.0,22.25,47200,1.54880563463835,1.54880563463835,1.53140332413679,1.54880563463835,678070.880240066,0.28,1.0
1994-06-21,22.25,22.25,22.0,22.25,20700,1.54880563463835,1.54880563463835,1.53140332413679,1.54880563463835,297374.305529012,0.0,1.0
1994-06-22,21.5,22.25,21.38,22.25,19700,1.49659870313368,1.54880563463835,1.48824559409294,1.54880563463835,283008.397049351,0.0,1.0
1994-06-23,22.0,22.38,21.75,21.75,13100,1.53140332413679,1.55785483609916,1.51400101363524,1.51400101363524,188193.401083578,0.0,1.0
1994-06-24,21.5,21.88,21.38,21.88,10700,1.49659870313368,1.52305021509605,1.48824559409294,1.52305021509605,153715.220732388,0.0,1.0
1994-06-27,21.5,22.12,20.75,20.75,89500,1.49659870313368,1.53975643317754,1.44439177162902,1.44439177162902,1285748.80892979,0.0,1.0
1994-06-28,19.25,21.5,18.5,21.5,1029200,1.33997790861969,1.49659870313368,1.28777097711503,1.49659870313368,14785393.0072686,0.0,1.0
1994-06-29,19.75,20.0,19.0,19.5,863400,1.3747825296228,1.39218484012436,1.32257559811814,1.35738021912125,12403525.3813406,0.0,1.0
1994-06-30,20.75,21.0,19.88,19.88,276700,1.44439177162902,1.46179408213058,1.38383173108361,1.38383173108361,3975046.8763226,0.0,1.0
1994-07-01,20.88,21.12,20.5,20.75,26800,1.45344097308983,1.47014719117132,1.42698946112747,1.44439177162902,385006.347254953,0.0,1.0
1994-07-05,19.75,21.0,19.25,21.0,244700,1.3747825296228,1.46179408213058,1.33997790861969,1.46179408213058,3515337.80497341,0.0,1.0
1994-07-06,19.88,20.12,19.25,20.0,906400,1.38383173108361,1.4005379491651,1.33997790861969,1.39218484012436,13021259.445966,0.0,1.0
1994-07-07,20.0,20.0,19.88,19.88,8300,1.39218484012436,1.39218484012436,1.38383173108361,1.38383173108361,119237.040381198,0.0,1.0
1994-07-08,19.75,20.0,19.75,19.88,54000,1.3747825296228,1.39218484012436,1.3747825296228,1.38383173108361,775759.057901773,0.0,1.0
1994-07-11,20.38,20.38,20.0,20.0,26400,1.41863635208672,1.41863635208672,1.39218484012436,1.39218484012436,379259.983863088,0.0,1.0
1994-07-12,20.38,20.5,20.25,20.38,37900,1.41863635208672,1.42698946112747,1.40958715062591,1.41863635208672,544467.931379206,0.0,1.0
1994-07-13,20.75,20.75,20.5,20.5,155800,1.44439177162902,1.44439177162902,1.42698946112747,1.42698946112747,2238208.54113141,0.0,1.0
1994-07-14,20.88,21.0,20.62,20.88,145700,1.45344097308983,1.46179408213058,1.43534257016821,1.45344097308983,2093112.86548682,0.0,1.0
1994-07-15,20.88,21.0,20.75,20.75,76900,1.45344097308983,1.46179408213058,1.44439177162902,1.44439177162902,1104738.36208604,0.0,1.0
1994-07-18,21.0,21.0,21.0,21.0,8800,1.46179408213058,1.46179408213058,1.46179408213058,1.46179408213058,126419.994621029,0.0,1.0
1994-07-19,20.88,21.0,20.75,21.0,4400,1.45344097308983,1.46179408213058,1.44439177162902,1.46179408213058,63209.9973105147,0.0,1.0
1994-07-20,20.88,20.88,20.62,20.62,5100,1.45344097308983,1.45344097308983,1.43534257016821,1.43534257016821,73266.1332462784,0.0,1.0
1994-07-21,20.88,20.88,20.5,20.62,10600,1.45344097308983,1.45344097308983,1.42698946112747,1.43534257016821,152278.629884422,0.0,1.0
1994-07-22,20.75,20.88,20.5,20.88,12300,1.44439177162902,1.45344097308983,1.42698946112747,1.45344097308983,176700.674299848,0.0,1.0
1994-07-25,20.62,20.75,20.5,20.75,3400,1.43534257016821,1.44439177162902,1.42698946112747,1.44439177162902,48844.0888308524,0.0,1.0
1994-07-26,20.75,20.75,20.5,20.62,11100,1.44439177162902,1.44439177162902,1.42698946112747,1.43534257016821,159461.584124253,0.0,1.0
1994-07-27,20.5,20.88,20.5,20.75,83600,1.42698946112747,1.45344097308983,1.42698946112747,1.44439177162902,1200989.94889978,0.0,1.0
1994-07-28,20.38,20.88,20.25,20.88,11600,1.41863635208672,1.45344097308983,1.40958715062591,1.45344097308983,166644.538364084,0.0,1.0
1994-07-29,20.5,20.75,20.5,20.62,32900,1.42698946112747,1.44439177162902,1.42698946112747,1.43534257016821,472638.388980893,0.0,1.0
1994-08-01,20.38,20.5,20.38,20.38,6900,1.41863635208672,1.42698946112747,1.41863635208672,1.41863635208672,99124.7685096708,0.0,1.0
1994-08-02,20.12,20.38,20.12,20.25,4800,1.4005379491651,1.41863635208672,1.4005379491651,1.40958715062591,68956.3607023799,0.0,1.0
1994-08-03,20.0,20.0,19.5,20.0,109900,1.39218484012436,1.39218484012436,1.35738021912125,1.39218484012436,1578813.3419149,0.0,1.0
1994-08-04,19.88,20.0,19.25,20.0,58500,1.38383173108361,1.39218484012436,1.33997790861969,1.39218484012436,840405.646060253,0.0,1.0
1994-08-05,19.75,19.88,19.62,19.88,42600,1.3747825296228,1.38383173108361,1.36573332816199,1.38383173108361,611987.701233621,0.0,1.0
1994-08-08,19.38,19.88,19.38,19.75,49600,1.3490271100805,1.38383173108361,1.3490271100805,1.3747825296228,712549.060591258,0.0,1.0
1994-08-09,19.75,19.75,19.38,19.38,39300,1.3747825296228,1.3747825296228,1.3490271100805,1.3490271100805,564580.203250735,0.0,1.0
1994-08-10,19.5,19.75,19.12,19.75,19300,1.35738021912125,1.3747825296228,1.33092870715889,1.3747825296228,277262.033657485,0.0,1.0
1994-08-11,19.75,19.75,19.25,19.25,19500,1.3747825296228,1.3747825296228,1.33997790861969,1.33997790861969,280135.215353418,0.0,1.0
1994-08-12,20.0,20.0,19.75,19.75,58800,1.39218484012436,1.39218484012436,1.3747825296228,1.3747825296228,844715.41860415,0.0,1.0
1994-08-15,20.0,20.25,19.88,19.88,11500,1.39218484012436,1.40958715062591,1.38383173108361,1.38383173108361,165207.947516118,0.0,1.0
1994-08-16,19.88,20.25,19.88,20.0,38600,1.38383173108361,1.40958715062591,1.38383173108361,1.39218484012436,554524.067314971,0.0,1.0
1994-08-17,20.0,20.12,19.88,19.88,24300,1.39218484012436,1.4005379491651,1.38383173108361,1.38383173108361,349091.576055797,0.0,1.0
1994-08-18,19.75,20.0,19.75,19.75,20000,1.3747825296228,1.39218484012436,1.3747825296228,1.3747825296228,287318.169593249,0.0,1.0
1994-08-19,19.88,19.88,19.62,19.88,15000,1.38383173108361,1.38383173108361,1.36573332816199,1.38383173108361,215488.627194937,0.0,1.0
1994-08-22,19.88,20.12,19.88,19.88,3200,1.38383173108361,1.4005379491651,1.38383173108361,1.38383173108361,45970.9071349198,0.0,1.0
1994-08-23,19.88,20.0,19.62,20.0,28700,1.38383173108361,1.39218484012436,1.36573332816199,1.39218484012436,412301.573366312,0.0,1.0
1994-08-24,20.0,20.0,19.75,19.88,29000,1.39218484012436,1.39218484012436,1.3747825296228,1.38383173108361,416611.34591021,0.0,1.0
1994-08-25,20.0,20.0,19.62,19.75,40400,1.39218484012436,1.39218484012436,1.36573332816199,1.3747825296228,580382.702578361,0.0,1.0
1994-08-26,19.75,20.0,19.5,19.88,66200,1.3747825296228,1.39218484012436,1.35738021912125,1.38383173108361,951023.141353655,0.0,1.0
1994-08-29,19.75,20.0,19.75,19.88,5100,1.3747825296228,1.39218484012436,1.3747825296228,1.38383173108361,73266.1332462786,0.0,1.0
1994-08-30,19.88,20.0,19.75,20.0,22900,1.38383173108361,1.39218484012436,1.3747825296228,1.39218484012436,328979.30418427,0.0,1.0
1994-08-31,19.75,20.0,19.75,20.0,18900,1.3747825296228,1.39218484012436,1.3747825296228,1.39218484012436,271515.670265621,0.0,1.0
1994-09-01,19.5,19.75,19.12,19.75,13200,1.35738021912125,1.3747825296228,1.33092870715889,1.3747825296228,189629.991931544,0.0,1.0
1994-09-02,19.88,19.88,19.5,19.62,106500,1.38383173108361,1.38383173108361,1.35738021912125,1.36573332816199,1529969.25308405,0.0,1.0
1994-09-06,19.75,19.88,19.62,19.88,5000,1.3747825296228,1.38383173108361,1.36573332816199,1.38383173108361,71829.5423983123,0.0,1.0
1994-09-07,19.5,19.5,19.12,19.5,11400,1.35738021912125,1.35738021912125,1.33092870715889,1.35738021912125,163771.356668152,0.0,1.0
1994-09-08,19.62,19.75,19.38,19.75,51600,1.36573332816199,1.3747825296228,1.3490271100805,1.3747825296228,741280.877550584,0.0,1.0
1994-09-09,19.88,19.88,19.5,19.5,21900,1.38383173108361,1.38383173108361,1.35738021912125,1.35738021912125,314613.395704608,0.0,1.0
1994-09-12,20.0,20.38,19.75,19.75,15700,1.39218484012436,1.41863635208672,1.3747825296228,1.3747825296228,225544.7631307,0.0,1.0
1994-09-13,20.25,20.25,20.0,20.12,148700,1.40958715062591,1.40958715062591,1.39218484012436,1.4005379491651,2136210.59092581,0.0,1.0
1994-09-14,20.0,20.25,20.0,20.12,9500,1.39218484012436,1.40958715062591,1.39218484012436,1.4005379491651,136476.130556793,0.0,1.0
1994-09-15,20.0,20.25,19.88,19.88,87100,1.39218484012436,1.40958715062591,1.38383173108361,1.38383173108361,1251270.6285786,0.0,1.0
1994-09-16,20.0,20.25,19.88,20.25,78300,1.39218484012436,1.40958715062591,1.38383173108361,1.40958715062591,1124850.63395757,0.0,1.0
1994-09-19,20.25,20.25,19.88,20.0,26600,1.40958715062591,1.40958715062591,1.38383173108361,1.39218484012436,382133.165559021,0.0,1.0
1994-09-20,20.25,20.25,20.0,20.12,12100,1.40958715062591,1.40958715062591,1.39218484012436,1.4005379491651,173827.492603916,0.0,1.0
1994-09-21,19.75,20.0,19.62,20.0,34000,1.3747825296228,1.39218484012436,1.36573332816199,1.39218484012436,488440.888308524,0.0,1.0
1994-09-22,19.62,19.88,19.62,19.88,70100,1.36573332816199,1.38383173108361,1.36573332816199,1.38383173108361,1007050.18442434,0.0,1.0
1994-09-23,19.62,20.0,19.62,19.88,12300,1.36573332816199,1.39218484012436,1.36573332816199,1.38383173108361,176700.674299849,0.0,1.0
1994-09-26,20.0,20.0,19.5,19.5,47500,1.41223230182215,1.41223230182215,1.37692649427659,1.37692649427659,672693.861182931,0.288,1.0
1994-09-27,19.62,20.0,19.62,20.0,17900,1.38539988808753,1.41223230182215,1.38539988808753,1.41223230182215,253499.370845778,0.0,1.0
1994-09-28,19.5,19.62,19.38,19.5,74200,1.37692649427659,1.38539988808753,1.36845310046566,1.37692649427659,1050818.62104787,0.0,1.0
1994-09-29,19.75,19.75,19.5,19.5,31600,1.39457939804937,1.39457939804937,1.37692649427659,1.37692649427659,447518.442386961,0.0,1.0
1994-09-30,20.0,20.12,19.5,19.62,22500,1.41223230182215,1.42070569563308,1.37692649427659,1.38539988808753,318644.460560336,0.0,1.0
1994-10-03,19.75,19.88,19.62,19.88,13100,1.39457939804937,1.40375890801121,1.38539988808753,1.40375890801121,185521.88592624,0.0,1.0
1994-10-04,19.88,20.0,19.62,19.62,7600,1.40375890801121,1.41223230182215,1.38539988808753,1.38539988808753,107631.017789269,0.0,1.0
1994-10-05,19.62,19.75,19.38,19.62,20500,1.38539988808753,1.39457939804937,1.36845310046566,1.38539988808753,290320.508510528,0.0,1.0
1994-10-06,19.25,19.62,19.25,19.62,6700,1.35927359050382,1.38539988808753,1.35927359050382,1.38539988808753,94885.2393668554,0.0,1.0
1994-10-07,19.25,19.38,19.12,19.38,38200,1.35927359050382,1.36845310046566,1.35009408054197,1.36845310046566,540987.484151325,0.0,1.0
1994-10-10,19.38,19.38,19.0,19.25,39600,1.36845310046566,1.36845310046566,1.34162068673104,1.35927359050382,560814.250586192,0.0,1.0
1994-10-11,19.0,19.38,18.88,19.38,106900,1.34162068673104,1.36845310046566,1.33314729292011,1.36845310046566,1513915.23706222,0.0,1.0
1994-10-12,18.75,19.0,18.75,19.0,23800,1.32396778295826,1.34162068673104,1.32396778295826,1.34162068673104,337055.029392712,0.0,1.0
1994-10-13,18.88,18.88,18.62,18.88,36200,1.33314729292011,1.33314729292011,1.31478827299642,1.33314729292011,512663.532101517,0.0,1.0
1994-10-14,18.88,18.88,18.5,18.88,14100,1.33314729292011,1.33314729292011,1.30631487918549,1.33314729292011,199683.861951144,0.0,1.0
1994-10-17,18.25,18.88,18.0,18.88,31000,1.28866197541271,1.33314729292011,1.27100907163993,1.33314729292011,439021.256772019,0.0,1.0
1994-10-18,17.5,18.38,17.5,18.38,15000,1.23570326409438,1.29784148537455,1.23570326409438,1.29784148537455,212429.640373557,0.0,1.0
1994-10-19,17.88,18.25,17.88,17.88,47500,1.262535677829,1.28866197541271,1.262535677829,1.262535677829,672693.861182932,0.0,1.0
1994-10-20,17.75,17.88,17.62,17.88,13400,1.25335616786716,1.262535677829,1.24417665790531,1.262535677829,189770.478733711,0.0,1.0
1994-10-21,17.75,17.75,17.25,17.38,61600,1.25335616786716,1.25335616786716,1.2180503603216,1.22722987028345,872377.723134073,0.0,1.0
1994-10-24,18.0,18.12,17.88,17.88,20400,1.27100907163993,1.27948246545087,1.262535677829,1.262535677829,288904.310908039,0.0,1.0
1994-10-25,17.75,18.12,17.5,18.12,38300,1.25335616786716,1.27948246545087,1.23570326409438,1.27948246545087,542403.681753815,0.0,1.0
1994-10-26,17.88,17.88,17.75,17.75,2300,1.262535677829,1.262535677829,1.25335616786716,1.25335616786716,32572.5448572788,0.0,1.0
1994-10-27,17.88,18.12,17.88,17.88,11200,1.262535677829,1.27948246545087,1.262535677829,1.262535677829,158614.131478923,0.0,1.0
1994-10-28,18.38,18.38,17.62,17.75,59400,1.29784148537455,1.29784148537455,1.24417665790531,1.25335616786716,841221.37587929,0.0,1.0
1994-10-31,18.62,19.0,18.5,18.5,33900,1.31478827299642,1.34162068673104,1.30631487918549,1.30631487918549,480090.98724424,0.0,1.0
1994-11-01,18.75,19.12,18.62,18.62,9500,1.32396778295826,1.35009408054197,1.31478827299642,1.31478827299642,134538.772236587,0.0,1.0
1994-11-02,18.12,18.62,18.0,18.5,32600,1.27948246545087,1.31478827299642,1.27100907163993,1.30631487918549,461680.418411863,0.0,1.0
1994-11-03,18.38,18.38,18.12,18.25,8600,1.29784148537455,1.29784148537455,1.27948246545087,1.28866197541271,121792.993814173,0.0,1.0
1994-11-04,18.62,19.0,18.62,18.62,12000,1.31478827299642,1.34162068673104,1.31478827299642,1.31478827299642,169943.712298846,0.0,1.0
1994-11-07,18.75,18.75,18.62,18.75,19800,1.32396778295826,1.32396778295826,1.31478827299642,1.32396778295826,280407.125293097,0.0,1.0
1994-11-08,18.0,18.88,18.0,18.75,223800,1.27100907163993,1.33314729292011,1.27100907163993,1.32396778295826,3169450.23437348,0.0,1.0
1994-11-09,17.25,18.0,17.0,18.0,507300,1.2180503603216,1.27100907163993,1.20039745654883,1.27100907163993,7184370.43743373,0.0,1.0
1994-11-10,17.25,17.38,17.25,17.25,10400,1.2180503603216,1.22722987028345,1.2180503603216,1.2180503603216,147284.550659,0.0,1.0
1994-11-11,16.88,17.25,16.75,17.25,46800,1.19192406273789,1.2180503603216,1.18274455277605,1.2180503603216,662780.477965501,0.0,1.0
1994-11-14,16.5,16.88,16.5,16.62,19700,1.16509164900327,1.19192406273789,1.16509164900327,1.17356504281421,278990.927690606,0.0,1.0
1994-11-15,15.62,16.75,15.0,16.75,529300,1.1029534277231,1.18274455277605,1.05917422636661,1.18274455277605,7495933.90998158,0.0,1.0
1994-11-16,15.75,16.0,15.5,15.5,94500,1.11213293768494,1.12978584145772,1.09448003391216,1.09448003391216,1338306.73435341,0.0,1.0
1994-11-17,16.75,16.88,15.75,15.75,93500,1.18274455277605,1.19192406273789,1.11213293768494,1.11213293768494,1324144.75832851,0.0,1.0
1994-11-18,16.88,17.0,16.5,16.88,57500,1.19192406273789,1.20039745654883,1.16509164900327,1.19192406273789,814313.621431972,0.0,1.0
1994-11-21,17.0,17.38,16.75,16.75,99900,1.20039745654883,1.22722987028345,1.18274455277605,1.18274455277605,1414781.40488789,0.0,1.0
1994-11-22,17.0,17.12,17.0,17.12,14800,1.20039745654883,1.20887085035976,1.20039745654883,1.20887085035976,209597.245168576,0.0,1.0
1994-11-23,17.0,17.12,16.88,17.0,29800,1.20039745654883,1.20887085035976,1.19192406273789,1.20039745654883,422026.885542132,0.0,1.0
1994-11-25,17.38,17.38,17.12,17.25,20900,1.22722987028345,1.22722987028345,1.20887085035976,1.2180503603216,295985.298920489,0.0,1.0
1994-11-28,17.12,17.62,17.12,17.62,47600,1.20887085035976,1.24417665790531,1.20887085035976,1.24417665790531,674110.058785421,0.0,1.0
1994-11-29,16.75,17.25,16.62,17.25,164900,1.18274455277605,1.2180503603216,1.17356504281421,1.2180503603216,2335309.84650664,0.0,1.0
1994-11-30,17.0,17.12,16.88,16.88,49100,1.20039745654883,1.20887085035976,1.19192406273789,1.19192406273789,695353.022822775,0.0,1.0
1994-12-01,17.0,17.12,17.0,17.12,188500,1.20039745654883,1.20887085035976,1.20039745654883,1.20887085035976,2669532.48069436,0.0,1.0
1994-12-02,17.5,17.75,17.25,17.25,24000,1.23570326409438,1.25335616786716,1.2180503603216,1.2180503603216,339887.424597692,0.0,1.0
1994-12-05,17.62,17.75,17.0,17.62,20800,1.24417665790531,1.25335616786716,1.20039745654883,1.24417665790531,294569.101318,0.0,1.0
1994-12-06,17.75,17.75,17.25,17.38,10300,1.25335616786716,1.25335616786716,1.2180503603216,1.22722987028345,145868.353056509,0.0,1.0
1994-12-07,18.0,18.12,17.0,17.75,13900,1.27100907163993,1.27948246545087,1.20039745654883,1.25335616786716,196851.466746164,0.0,1.0
1994-12-08,17.75,18.25,17.75,18.25,4000,1.25335616786716,1.28866197541271,1.25335616786716,1.28866197541271,56647.9040996151,0.0,1.0
1994-12-09,17.5,17.75,17.5,17.62,60600,1.23570326409438,1.25335616786716,1.23570326409438,1.24417665790531,858215.747109171,0.0,1.0
1994-12-12,17.62,18.25,17.62,18.25,43900,1.24417665790531,1.28866197541271,1.24417665790531,1.28866197541271,621710.747493279,0.0,1.0
1994-12-13,17.62,17.75,17.5,17.75,68100,1.24417665790531,1.25335616786716,1.23570326409438,1.25335616786716,964430.567295952,0.0,1.0
1994-12-14,18.0,18.0,17.62,17.75,89700,1.27100907163993,1.27100907163993,1.24417665790531,1.25335616786716,1270329.24943388,0.0,1.0
1994-12-15,18.75,18.75,17.88,17.88,56800,1.32396778295826,1.32396778295826,1.262535677829,1.262535677829,804400.238214539,0.0,1.0
1994-12-16,19.5,19.88,19.12,19.12,44100,1.37692649427659,1.40375890801121,1.35009408054197,1.35009408054197,624543.142698261,0.0,1.0
1994-12-19,19.12,19.62,19.0,19.5,23500,1.35009408054197,1.38539988808753,1.34162068673104,1.37692649427659,332806.436585241,0.0,1.0
1994-12-20,19.38,19.5,19.38,19.38,6700,1.36845310046566,1.37692649427659,1.36845310046566,1.36845310046566,94885.2393668557,0.0,1.0
1994-12-21,19.12,19.25,18.88,19.0,17700,1.35009408054197,1.35927359050382,1.33314729292011,1.34162068673104,250666.975640798,0.0,1.0
1994-12-22,19.38,19.38,19.0,19.0,49400,1.36845310046566,1.36845310046566,1.34162068673104,1.34162068673104,699601.61563025,0.0,1.0
1994-12-23,19.0,19.0,18.88,18.88,5500,1.36245111318292,1.36245111318292,1.35384615878387,1.35384615878387,76699.9997202615,0.295,1.0
1994-12-27,18.88,19.25,18.75,19.25,3500,1.35384615878387,1.38037810151427,1.34452412485156,1.38037810151427,48809.0907310755,0.0,1.0
1994-12-28,18.88,19.0,18.0,19.0,123000,1.35384615878387,1.36245111318292,1.2907431598575,1.36245111318292,1715290.90283494,0.0,1.0
1994-12-29,19.38,19.38,18.38,18.62,46900,1.38970013544658,1.38970013544658,1.31799218212116,1.33520209091926,654041.815796411,0.0,1.0
1994-12-30,19.88,20.5,19.38,19.38,80900,1.42555411210928,1.47001304317104,1.38970013544658,1.38970013544658,1128187.26861258,0.0,1.0
1995-01-03,18.5,19.88,18.12,19.88,19600,1.32659713652021,1.42555411210928,1.29934811425655,1.42555411210928,273330.908094023,0.0,1.0
1995-01-04,18.62,18.88,18.5,18.88,61900,1.33520209091926,1.35384615878387,1.32659713652021,1.35384615878387,863223.633215308,0.0,1.0
1995-01-05,18.25,18.38,18.25,18.38,28200,1.30867014818885,1.31799218212116,1.30867014818885,1.31799218212116,393261.816747525,0.0,1.0
1995-01-06,18.25,18.5,18.0,18.25,24000,1.30867014818885,1.32659713652021,1.2907431598575,1.30867014818885,334690.907870234,0.0,1.0
1995-01-09,18.12,18.5,18.0,18.0,140500,1.29934811425655,1.32659713652021,1.2907431598575,1.2907431598575,1959336.35649032,0.0,1.0
1995-01-10,18.25,18.38,17.75,18.25,15400,1.30867014818885,1.31799218212116,1.27281617152615,1.30867014818885,214759.999216734,0.0,1.0
1995-01-11,18.12,18.12,17.75,18.12,10700,1.29934811425655,1.29934811425655,1.27281617152615,1.29934811425655,149216.363092146,0.0,1.0
1995-01-12,17.88,17.88,17.38,17.75,55600,1.28213820545845,1.28213820545845,1.24628422879574,1.27281617152615,775367.269899373,0.0,1.0
1995-01-13,18.25,18.25,18.0,18.12,4700,1.30867014818885,1.30867014818885,1.2907431598575,1.29934811425655,65543.6361245875,0.0,1.0
1995-01-16,17.75,18.5,17.5,18.25,79000,1.27281617152615,1.32659713652021,1.25488918319479,1.30867014818885,1101690.90507285,0.0,1.0
1995-01-17,17.5,17.75,17.5,17.75,33200,1.25488918319479,1.27281617152615,1.25488918319479,1.27281617152615,462989.08922049,0.0,1.0
1995-01-18,17.25,17.5,17.0,17.38,15200,1.23696219486344,1.25488918319479,1.21903520653208,1.24628422879574,211970.908317814,0.0,1.0
1995-01-19,16.75,17.25,16.75,17.25,20600,1.20110821820073,1.23696219486344,1.20110821820073,1.23696219486344,287276.362588616,0.0,1.0
1995-01-20,16.88,17.0,16.5,16.5,243600,1.21043025213303,1.21903520653208,1.18318122986938,1.18318122986938,3397112.71488287,0.0,1.0
1995-01-23,16.62,16.88,16.62,16.88,44300,1.19178618426843,1.21043025213303,1.19178618426843,1.21043025213303,617783.634110469,0.0,1.0
1995-01-24,16.62,16.62,16.5,16.5,12000,1.19178618426843,1.19178618426843,1.18318122986938,1.18318122986938,167345.453935116,0.0,1.0
1995-01-25,17.0,17.0,16.5,16.75,17900,1.21903520653208,1.21903520653208,1.18318122986938,1.20110821820073,249623.635453216,0.0,1.0
1995-01-26,16.62,17.0,16.5,17.0,51400,1.19178618426843,1.21903520653208,1.18318122986938,1.21903520653208,716796.361022079,0.0,1.0
1995-01-27,16.5,16.75,16.25,16.75,37000,1.18318122986938,1.20110821820073,1.16525424153802,1.20110821820073,515981.81629994,0.0,1.0
1995-01-30,16.38,16.75,16.25,16.62,57900,1.17457627547033,1.20110821820073,1.16525424153802,1.19178618426843,807441.815236934,0.0,1.0
1995-01-31,16.12,16.88,16.12,16.62,27100,1.15593220760572,1.21043025213303,1.15593220760572,1.19178618426843,377921.81680347,0.0,1.0
1995-02-01,16.62,16.75,16.12,16.38,69500,1.19178618426843,1.20110821820073,1.15593220760572,1.17457627547033,969209.087374212,0.0,1.0
1995-02-02,16.75,16.75,16.38,16.62,14500,1.20110821820073,1.20110821820073,1.17457627547033,1.19178618426843,202209.090171599,0.0,1.0
1995-02-03,16.5,17.0,16.38,16.5,83300,1.18318122986938,1.21903520653208,1.17457627547033,1.18318122986938,1161656.3593996,0.0,1.0
1995-02-06,17.25,17.25,16.5,16.5,83900,1.23696219486344,1.23696219486344,1.18318122986938,1.18318122986938,1170023.63209635,0.0,1.0
1995-02-07,17.25,17.25,17.12,17.25,11500,1.23696219486344,1.23696219486344,1.22764016093113,1.23696219486344,160372.72668782,0.0,1.0
1995-02-08,17.12,17.25,16.88,17.12,101200,1.22764016093113,1.23696219486344,1.21043025213303,1.22764016093113,1411279.99485282,0.0,1.0
1995-02-09,16.88,17.38,16.75,17.38,39000,1.21043025213303,1.24628422879574,1.20110821820073,1.24628422879574,543872.72528913,0.0,1.0
1995-02-10,17.0,17.0,16.88,17.0,111600,1.21903520653208,1.21903520653208,1.21043025213303,1.21903520653208,1556312.72159659,0.0,1.0
1995-02-13,16.62,17.0,16.25,17.0,80500,1.19178618426843,1.21903520653208,1.16525424153802,1.21903520653208,1122609.08681474,0.0,1.0
1995-02-14,16.38,16.62,16.38,16.5,155700,1.17457627547033,1.19178618426843,1.17457627547033,1.18318122986938,2171307.26480813,0.0,1.0
1995-02-15,16.5,16.5,16.25,16.5,59800,1.18318122986938,1.18318122986938,1.16525424153802,1.18318122986938,833938.17877666,0.0,1.0
1995-02-16,16.25,16.5,16.25,16.38,11800,1.16525424153802,1.18318122986938,1.16525424153802,1.17457627547033,164556.363036198,0.0,1.0
1995-02-17,15.12,16.12,15.0,15.88,158000,1.0842242542803,1.15593220760572,1.07561929988125,1.13872229880762,2203381.8101457,0.0,1.0
1995-02-21,15.12,15.25,15.0,15.25,91700,1.0842242542803,1.0935462882126,1.07561929988125,1.0935462882126,1278798.17715418,0.0,1.0
1995-02-22,14.75,14.88,13.75,14.88,1268100,1.0576923115499,1.0670143454822,0.98598435822448,1.0670143454822,17684230.8445934,0.0,1.0
1995-02-23,14.88,15.0,14.75,14.88,453100,1.0670143454822,1.07561929988125,1.0576923115499,1.0670143454822,6318685.43150011,0.0,1.0
1995-02-24,14.88,14.88,14.75,14.88,34200,1.0670143454822,1.0670143454822,1.0576923115499,1.0670143454822,476934.543715082,0.0,1.0
1995-02-27,14.5,14.75,14.38,14.75,72500,1.03976532321854,1.0576923115499,1.03116036881949,1.0576923115499,1011045.450858,0.0,1.0
1995-02-28,14.88,14.88,14.25,14.5,164800,1.0670143454822,1.0670143454822,1.02183833488719,1.03976532321854,2298210.90070893,0.0,1.0
1995-03-01,15.0,15.12,14.75,14.88,285300,1.07561929988125,1.0842242542803,1.0576923115499,1.0670143454822,3978638.1673074,0.0,1.0
1995-03-02,15.5,15.5,14.88,15.0,100900,1.11147327654396,1.11147327654396,1.0670143454822,1.07561929988125,1407096.35850444,0.0,1.0
1995-03-03,15.62,15.62,15.38,15.62,41400,1.12007823094301,1.12007823094301,1.10286832214491,1.12007823094301,577341.816076151,0.0,1.0
1995-03-06,15.38,15.62,15.38,15.5,49000,1.10286832214491,1.12007823094301,1.10286832214491,1.11147327654396,683327.270235058,0.0,1.0
1995-03-07,15.0,15.5,14.75,15.38,50000,1.07561929988125,1.11147327654396,1.0576923115499,1.10286832214491,697272.724729652,0.0,1.0
1995-03-08,15.0,15.0,14.75,15.0,96100,1.07561929988125,1.07561929988125,1.0576923115499,1.07561929988125,1340158.17693039,0.0,1.0
1995-03-09,15.0,15.12,14.88,15.0,390100,1.07561929988125,1.0842242542803,1.0670143454822,1.07561929988125,5440121.79834075,0.0,1.0
1995-03-10,15.0,15.0,14.75,15.0,98900,1.07561929988125,1.07561929988125,1.0576923115499,1.07561929988125,1379205.44951525,0.0,1.0
1995-03-13,15.12,15.25,14.75,15.0,51400,1.0842242542803,1.0935462882126,1.0576923115499,1.07561929988125,716796.361022082,0.0,1.0
1995-03-14,15.25,15.25,15.0,15.25,106100,1.0935462882126,1.0935462882126,1.07561929988125,1.0935462882126,1479612.72187633,0.0,1.0
1995-03-15,15.25,15.62,15.12,15.25,136400,1.0935462882126,1.12007823094301,1.0842242542803,1.0935462882126,1902159.9930625,0.0,1.0
1995-03-16,15.75,15.75,15.12,15.25,116000,1.12940026487531,1.12940026487531,1.0842242542803,1.0935462882126,1617672.7213728,0.0,1.0
1995-03-17,15.62,16.0,15.5,15.62,101400,1.12007823094301,1.14732725320667,1.11147327654396,1.12007823094301,1414069.08575173,0.0,1.0
1995-03-20,15.88,16.0,15.62,15.75,70700,1.13872229880762,1.14732725320667,1.12007823094301,1.12940026487531,985943.632767725,0.0,1.0
1995-03-21,16.38,16.62,16.0,16.0,122000,1.17457627547033,1.19178618426843,1.14732725320667,1.14732725320667,1701345.44834034,0.0,1.0
1995-03-22,16.12,16.38,16.0,16.38,43400,1.15593220760572,1.17457627547033,1.14732725320667,1.17457627547033,605232.725065336,0.0,1.0
1995-03-23,16.38,16.62,16.0,16.25,71000,1.17457627547033,1.19178618426843,1.14732725320667,1.16525424153802,990127.269116102,0.0,1.0
1995-03-24,16.75,16.75,16.12,16.12,20100,1.20110821820073,1.20110821820073,1.15593220760572,1.15593220760572,280303.63534132,0.0,1.0
1995-03-27,16.38,16.62,16.38,16.62,19200,1.19573012170132,1.21324997696435,1.19573012170132,1.21324997696435,263015.871468159,0.295,1.0
1995-03-28,15.88,16.38,15.88,16.25,23400,1.15923042323669,1.19573012170132,1.15923042323669,1.18624020010052,320550.593351818,0.0,1.0
1995-03-29,15.88,16.0,15.62,16.0,36600,1.15923042323669,1.1679903508682,1.14025058003508,1.1679903508682,501374.004986177,0.0,1.0
1995-03-30,15.75,16.25,15.5,15.88,42700,1.14974050163589,1.18624020010052,1.13149065240357,1.15923042323669,584936.339150538,0.0,1.0
1995-03-31,15.38,15.62,15.25,15.62,38300,1.12273072477206,1.14025058003508,1.11324080317126,1.14025058003508,524661.868605753,0.0,1.0
1995-04-03,15.12,15.12,14.75,15.12,33000,1.10375088157045,1.10375088157045,1.07674110470663,1.10375088157045,452058.529085897,0.0,1.0
1995-04-04,15.25,15.25,15.0,15.12,31200,1.11324080317126,1.11324080317126,1.09499095393894,1.10375088157045,427400.791135755,0.0,1.0
1995-04-05,15.0,15.38,15.0,15.12,48100,1.09499095393894,1.12273072477206,1.09499095393894,1.10375088157045,658909.553000958,0.0,1.0
1995-04-06,14.88,15.0,14.88,15.0,25600,1.08623102630743,1.09499095393894,1.08623102630743,1.09499095393894,350687.82862421,0.0,1.0
1995-04-07,14.62,15.0,14.62,14.88,96600,1.06725118310582,1.09499095393894,1.06725118310582,1.08623102630743,1323298.60332417,0.0,1.0
1995-04-10,15.0,15.0,14.62,14.75,17600,1.09499095393894,1.09499095393894,1.06725118310582,1.07674110470663,241097.882179145,0.0,1.0
1995-04-11,14.62,15.0,14.5,15.0,37400,1.06725118310582,1.09499095393894,1.05849125547431,1.09499095393894,512332.999630683,0.0,1.0
1995-04-12,14.88,14.88,14.62,14.62,12800,1.08623102630743,1.08623102630743,1.06725118310582,1.06725118310582,175343.914312105,0.0,1.0
1995-04-13,15.0,15.12,14.88,15.0,23600,1.09499095393894,1.10375088157045,1.08623102630743,1.09499095393894,323290.342012944,0.0,1.0
1995-04-17,15.0,15.0,14.62,15.0,32400,1.09499095393894,1.09499095393894,1.06725118310582,1.09499095393894,443839.283102517,0.0,1.0
1995-04-18,15.62,15.62,15.0,15.0,27400,1.14025058003508,1.14025058003508,1.09499095393894,1.09499095393894,375345.566574351,0.0,1.0
1995-04-19,15.25,15.62,15.25,15.62,28700,1.11324080317126,1.14025058003508,1.11324080317126,1.14025058003508,393153.932871672,0.0,1.0
1995-04-20,15.62,15.62,15.25,15.25,24500,1.14025058003508,1.14025058003508,1.11324080317126,1.11324080317126,335619.210988015,0.0,1.0
1995-04-21,15.88,16.12,15.62,15.62,83700,1.15923042323669,1.17675027849972,1.14025058003508,1.14025058003508,1146584.8146815,0.0,1.0
1995-04-24,15.75,15.88,15.25,15.88,25400,1.14974050163589,1.15923042323669,1.11324080317126,1.15923042323669,347948.079963083,0.0,1.0
1995-04-25,15.12,15.88,15.12,15.88,23400,1.10375088157045,1.15923042323669,1.10375088157045,1.15923042323669,320550.593351818,0.0,1.0
1995-04-26,15.12,15.38,14.75,14.75,29600,1.10375088157045,1.12273072477206,1.07674110470663,1.07674110470663,405482.801846744,0.0,1.0
1995-04-27,15.62,15.62,15.25,15.25,18800,1.14025058003508,1.14025058003508,1.11324080317126,1.11324080317126,257536.374145905,0.0,1.0
1995-04-28,15.62,15.75,15.38,15.38,8100,1.14025058003508,1.14974050163589,1.12273072477206,1.12273072477206,110959.820775629,0.0,1.0
1995-05-01,15.5,15.88,15.38,15.88,95800,1.13149065240357,1.15923042323669,1.12273072477206,1.15923042323669,1312339.60867967,0.0,1.0
1995-05-02,15.88,16.0,15.5,15.5,32900,1.15923042323669,1.1679903508682,1.13149065240357,1.13149065240357,450688.654755334,0.0,1.0
1995-05-03,15.38,15.62,15.25,15.5,99300,1.12273072477206,1.14025058003508,1.11324080317126,1.13149065240357,1360285.21024938,0.0,1.0
1995-05-04,15.62,15.75,15.25,15.38,22000,1.14025058003508,1.14974050163589,1.11324080317126,1.12273072477206,301372.352723932,0.0,1.0
1995-05-05,16.12,16.12,15.62,15.62,41300,1.17675027849972,1.17675027849972,1.14025058003508,1.14025058003508,565758.09852265,0.0,1.0
1995-05-08,15.88,16.12,15.75,16.12,52500,1.15923042323669,1.17675027849972,1.14974050163589,1.17675027849972,719184.023545746,0.0,1.0
1995-05-09,16.12,16.12,15.5,15.5,96000,1.17675027849972,1.17675027849972,1.13149065240357,1.13149065240357,1315079.35734078,0.0,1.0
1995-05-10,16.12,16.12,15.88,16.0,86900,1.17675027849972,1.17675027849972,1.15923042323669,1.1679903508682,1190420.79325952,0.0,1.0
1995-05-11,15.88,16.12,15.88,16.0,37100,1.15923042323669,1.17675027849972,1.15923042323669,1.1679903508682,508223.376638993,0.0,1.0
1995-05-12,15.88,16.0,15.88,15.88,16800,1.15923042323669,1.1679903508682,1.15923042323669,1.15923042323669,230138.887534639,0.0,1.0
1995-05-15,15.88,16.0,15.75,16.0,33200,1.15923042323669,1.1679903508682,1.14974050163589,1.1679903508682,454798.277747024,0.0,1.0
1995-05-16,15.62,15.75,15.5,15.75,53600,1.14025058003508,1.14974050163589,1.13149065240357,1.14974050163589,734252.641181943,0.0,1.0
1995-05-17,15.88,15.88,15.5,15.5,77800,1.15923042323669,1.15923042323669,1.13149065240357,1.13149065240357,1065762.22917827,0.0,1.0
1995-05-18,15.88,16.0,15.75,15.88,29100,1.15923042323669,1.1679903508682,1.14974050163589,1.15923042323669,398633.430193927,0.0,1.0
1995-05-19,15.88,16.0,15.75,15.75,33500,1.15923042323669,1.1679903508682,1.14974050163589,1.14974050163589,458907.900738714,0.0,1.0
1995-05-22,16.0,16.12,15.88,15.88,12900,1.1679903508682,1.17675027849972,1.15923042323669,1.15923042323669,176713.788642669,0.0,1.0
1995-05-23,16.0,16.25,15.88,16.0,223300,1.1679903508682,1.18624020010052,1.15923042323669,1.1679903508682,3058929.38014791,0.0,1.0
1995-05-24,16.12,16.12,15.88,16.0,41000,1.17675027849972,1.17675027849972,1.15923042323669,1.1679903508682,561648.47553096,0.0,1.0
1995-05-25,15.88,16.12,15.88,16.12,9800,1.15923042323669,1.17675027849972,1.15923042323669,1.17675027849972,134247.684395206,0.0,1.0
1995-05-26,15.75,15.88,15.75,15.88,57300,1.14974050163589,1.15923042323669,1.14974050163589,1.15923042323669,784937.991412782,0.0,1.0
1995-05-30,15.62,15.75,15.62,15.62,22800,1.14025058003508,1.14974050163589,1.14025058003508,1.14025058003508,312331.347368438,0.0,1.0
1995-05-31,15.75,15.75,15.5,15.62,137100,1.14974050163589,1.14974050163589,1.13149065240357,1.14025058003508,1878097.70720231,0.0,1.0
1995-06-01,15.75,15.75,15.62,15.75,16800,1.14974050163589,1.14974050163589,1.14025058003508,1.14974050163589,230138.887534638,0.0,1.0
1995-06-02,16.12,16.12,15.62,15.62,223400,1.17675027849972,1.17675027849972,1.14025058003508,1.14025058003508,3060299.25447845,0.0,1.0
1995-06-05,16.25,16.25,16.12,16.12,36300,1.18624020010052,1.18624020010052,1.17675027849972,1.17675027849972,497264.381994486,0.0,1.0
1995-06-06,16.0,16.5,16.0,16.25,114600,1.1679903508682,1.20449004933284,1.1679903508682,1.18624020010052,1569875.98282557,0.0,1.0
1995-06-07,15.75,16.0,15.62,16.0,64800,1.14974050163589,1.1679903508682,1.14025058003508,1.1679903508682,887678.566205031,0.0,1.0
1995-06-08,15.75,15.75,15.62,15.75,18300,1.14974050163589,1.14974050163589,1.14025058003508,1.14974050163589,250687.002493087,0.0,1.0
1995-06-09,15.75,15.75,15.5,15.62,24600,1.14974050163589,1.14974050163589,1.13149065240357,1.14025058003508,336989.085318577,0.0,1.0
1995-06-12,15.62,15.75,15.5,15.75,20400,1.14025058003508,1.14974050163589,1.13149065240357,1.14974050163589,279454.363434919,0.0,1.0
1995-06-13,15.75,15.75,15.5,15.62,28000,1.14974050163589,1.14974050163589,1.13149065240357,1.14025058003508,383564.812557729,0.0,1.0
1995-06-14,15.62,15.75,15.5,15.75,79800,1.14025058003508,1.14974050163589,1.13149065240357,1.14974050163589,1093159.71578953,0.0,1.0
1995-06-15,16.0,16.0,15.5,15.75,47300,1.1679903508682,1.1679903508682,1.13149065240357,1.14974050163589,647950.558356453,0.0,1.0
1995-06-16,16.0,16.0,15.75,16.0,25500,1.1679903508682,1.1679903508682,1.14974050163589,1.1679903508682,349317.954293648,0.0,1.0
1995-06-19,16.12,16.12,15.88,15.88,15500,1.17675027849972,1.17675027849972,1.15923042323669,1.15923042323669,212330.521237314,0.0,1.0
1995-06-20,16.38,16.5,16.0,16.12,34100,1.19573012170132,1.20449004933284,1.1679903508682,1.17675027849972,467127.146722094,0.0,1.0
1995-06-21,16.25,16.5,16.12,16.5,42800,1.18624020010052,1.20449004933284,1.17675027849972,1.20449004933284,586306.213481102,0.0,1.0
1995-06-22,16.0,16.25,15.88,16.12,31200,1.1679903508682,1.18624020010052,1.15923042323669,1.17675027849972,427400.791135758,0.0,1.0
1995-06-23,15.88,16.0,15.75,16.0,16700,1.15923042323669,1.1679903508682,1.14974050163589,1.1679903508682,228769.013204075,0.0,1.0
1995-06-26,15.88,16.0,15.75,15.88,17200,1.15923042323669,1.1679903508682,1.14974050163589,1.15923042323669,235618.384856892,0.0,1.0
1995-06-27,15.88,15.88,15.62,15.62,45700,1.15923042323669,1.15923042323669,1.14025058003508,1.14025058003508,626032.569067439,0.0,1.0
1995-06-28,15.75,15.75,15.5,15.62,31700,1.17127532373002,1.17127532373002,1.15268365192478,1.1616076543913,426266.130502962,0.295,1.0
1995-06-29,15.38,15.62,15.38,15.62,14000,1.14375964945827,1.1616076543913,1.14375964945827,1.1616076543913,188256.335237901,0.0,1.0
1995-06-30,15.38,15.5,15.25,15.5,28600,1.14375964945827,1.15268365192478,1.13409198011954,1.15268365192478,384580.799128855,0.0,1.0
1995-07-03,15.12,15.38,15.0,15.38,18800,1.12442431078082,1.14375964945827,1.11550030831431,1.14375964945827,252801.364462324,0.0,1.0
1995-07-05,15.5,15.5,15.0,15.12,74100,1.15268365192478,1.15268365192478,1.11550030831431,1.12442431078082,996413.888652036,0.0,1.0
1995-07-06,15.75,15.75,15.62,15.62,44200,1.17127532373002,1.17127532373002,1.1616076543913,1.1616076543913,594352.144108231,0.0,1.0
1995-07-07,16.0,16.12,15.62,15.62,94700,1.18986699553526,1.19879099800177,1.1616076543913,1.1616076543913,1273419.63907352,0.0,1.0
1995-07-10,16.25,16.25,16.0,16.0,40400,1.2084586673405,1.2084586673405,1.18986699553526,1.18986699553526,543253.995972228,0.0,1.0
1995-07-11,16.38,16.5,16.12,16.12,26100,1.21812633667922,1.22705033914574,1.19879099800177,1.19879099800177,350963.596407802,0.0,1.0
1995-07-12,16.88,17.38,16.38,16.5,49200,1.2553096802897,1.29249302390018,1.21812633667922,1.22705033914574,661586.549550338,0.0,1.0
1995-07-13,16.62,16.88,16.38,16.88,57100,1.23597434161225,1.2553096802897,1.21812633667922,1.2553096802897,767816.910148869,0.0,1.0
1995-07-14,16.25,16.75,16.25,16.75,16600,1.2084586673405,1.24564201095097,1.2084586673405,1.24564201095097,223218.226067797,0.0,1.0
1995-07-17,16.38,16.38,16.0,16.38,28200,1.21812633667922,1.21812633667922,1.18986699553526,1.21812633667922,379202.046693487,0.0,1.0
1995-07-18,15.88,16.38,15.88,16.38,125800,1.18094299306875,1.21812633667922,1.18094299306875,1.21812633667922,1691617.64092342,0.0,1.0
1995-07-19,15.38,15.75,15.38,15.75,92000,1.14375964945827,1.17127532373002,1.14375964945827,1.17127532373002,1237113.06013478,0.0,1.0
1995-07-20,15.62,15.75,15.38,15.38,34500,1.1616076543913,1.17127532373002,1.14375964945827,1.14375964945827,463917.397550541,0.0,1.0
1995-07-21,15.5,15.62,15.38,15.62,39900,1.15268365192478,1.1616076543913,1.14375964945827,1.1616076543913,536530.555428019,0.0,1.0
1995-07-24,15.5,15.62,15.25,15.62,54800,1.15268365192478,1.1616076543913,1.13409198011954,1.1616076543913,736889.0836455,0.0,1.0
1995-07-25,15.5,15.62,15.5,15.62,217900,1.15268365192478,1.1616076543913,1.15268365192478,1.1616076543913,2930075.38916705,0.0,1.0
1995-07-26,15.62,15.75,15.5,15.5,98000,1.1616076543913,1.17127532373002,1.15268365192478,1.15268365192478,1317794.3466653,0.0,1.0
1995-07-27,15.25,15.62,15.25,15.62,48200,1.13409198011954,1.1616076543913,1.13409198011954,1.1616076543913,648139.668461919,0.0,1.0
1995-07-28,15.62,15.75,15.25,15.25,37800,1.1616076543913,1.17127532373002,1.13409198011954,1.13409198011954,508292.105142332,0.0,1.0
1995-07-31,15.88,16.0,15.62,15.75,22400,1.18094299306875,1.18986699553526,1.1616076543913,1.17127532373002,301210.13638064,0.0,1.0
1995-08-01,15.88,16.0,15.88,15.88,56700,1.18094299306875,1.18986699553526,1.18094299306875,1.18094299306875,762438.157713496,0.0,1.0
1995-08-02,15.88,16.0,15.75,16.0,50900,1.18094299306875,1.18986699553526,1.17127532373002,1.18986699553526,684446.247400652,0.0,1.0
1995-08-03,16.0,16.0,15.88,15.88,65100,1.18986699553526,1.18986699553526,1.18094299306875,1.18094299306875,875391.95885624,0.0,1.0
1995-08-04,15.88,16.0,15.88,15.88,30000,1.18094299306875,1.18986699553526,1.18094299306875,1.18094299306875,403406.432652644,0.0,1.0
1995-08-07,16.0,16.12,15.88,15.88,137300,1.18986699553526,1.19879099800177,1.18094299306875,1.18094299306875,1846256.77344027,0.0,1.0
1995-08-08,16.12,16.12,16.0,16.0,31000,1.19879099800177,1.19879099800177,1.18986699553526,1.18986699553526,416853.313741068,0.0,1.0
1995-08-09,16.12,16.25,16.0,16.0,12900,1.19879099800177,1.2084586673405,1.18986699553526,1.18986699553526,173464.766040638,0.0,1.0
1995-08-10,16.12,16.38,15.88,16.38,17200,1.19879099800177,1.21812633667922,1.18094299306875,1.21812633667922,231286.354720851,0.0,1.0
1995-08-11,16.12,16.12,16.0,16.0,7400,1.19879099800177,1.19879099800177,1.18986699553526,1.18986699553526,99506.9200543195,0.0,1.0
1995-08-14,15.88,16.12,15.75,16.12,48200,1.18094299306875,1.19879099800177,1.17127532373002,1.19879099800177,648139.668461914,0.0,1.0
1995-08-15,15.75,15.88,15.75,15.75,28200,1.17127532373002,1.18094299306875,1.17127532373002,1.17127532373002,379202.046693487,0.0,1.0
1995-08-16,15.62,15.75,15.5,15.75,20600,1.1616076543913,1.17127532373002,1.15268365192478,1.17127532373002,277005.750421482,0.0,1.0
1995-08-17,15.75,15.88,15.62,15.75,52900,1.17127532373002,1.18094299306875,1.1616076543913,1.17127532373002,711340.009577498,0.0,1.0
1995-08-18,15.88,15.88,15.5,15.75,19400,1.18094299306875,1.18094299306875,1.15268365192478,1.17127532373002,260869.493115376,0.0,1.0
1995-08-21,15.88,15.88,15.75,15.88,22700,1.18094299306875,1.18094299306875,1.17127532373002,1.18094299306875,305244.200707167,0.0,1.0
1995-08-22,16.0,16.0,15.75,15.75,33700,1.18986699553526,1.18986699553526,1.17127532373002,1.17127532373002,453159.892679805,0.0,1.0
1995-08-23,16.0,16.0,15.88,15.88,14100,1.18986699553526,1.18986699553526,1.18094299306875,1.18094299306875,189601.023346743,0.0,1.0
1995-08-24,16.12,16.12,16.0,16.12,7400,1.19879099800177,1.19879099800177,1.18986699553526,1.19879099800177,99506.9200543195,0.0,1.0
1995-08-25,16.0,16.25,16.0,16.25,64700,1.18986699553526,1.2084586673405,1.18986699553526,1.2084586673405,870013.206420871,0.0,1.0
1995-08-28,15.88,16.0,15.88,15.88,12300,1.18094299306875,1.18986699553526,1.18094299306875,1.18094299306875,165396.637387584,0.0,1.0
1995-08-29,16.0,16.0,15.88,15.88,7600,1.18986699553526,1.18986699553526,1.18094299306875,1.18094299306875,102196.296272003,0.0,1.0
1995-08-30,16.12,16.25,15.88,16.0,60400,1.19879099800177,1.2084586673405,1.18094299306875,1.18986699553526,812191.617740662,0.0,1.0
1995-08-31,16.25,16.25,16.12,16.25,19500,1.2084586673405,1.2084586673405,1.19879099800177,1.2084586673405,262214.181224219,0.0,1.0
1995-09-01,16.38,16.38,16.12,16.25,24800,1.21812633667922,1.21812633667922,1.19879099800177,1.2084586673405,333482.650992854,0.0,1.0
1995-09-05,16.25,16.38,16.12,16.38,81400,1.2084586673405,1.21812633667922,1.19879099800177,1.21812633667922,1094576.12059751,0.0,1.0
1995-09-06,16.12,16.5,16.12,16.25,56400,1.19879099800177,1.22705033914574,1.19879099800177,1.2084586673405,758404.093386976,0.0,1.0
1995-09-07,16.12,16.12,16.0,16.12,12700,1.19879099800177,1.19879099800177,1.18986699553526,1.19879099800177,170775.389822954,0.0,1.0
1995-09-08,16.5,16.5,16.0,16.12,125300,1.22705033914574,1.22705033914574,1.18986699553526,1.19879099800177,1684894.20037921,0.0,1.0
1995-09-11,16.38,16.5,16.38,16.38,85600,1.21812633667922,1.22705033914574,1.21812633667922,1.21812633667922,1151053.02116888,0.0,1.0
1995-09-12,16.5,16.5,16.38,16.38,22900,1.22705033914574,1.22705033914574,1.21812633667922,1.21812633667922,307933.576924852,0.0,1.0
1995-09-13,16.38,16.5,16.38,16.38,41800,1.21812633667922,1.22705033914574,1.21812633667922,1.21812633667922,562079.62949602,0.0,1.0
1995-09-14,16.62,16.62,16.38,16.5,54900,1.23597434161225,1.23597434161225,1.21812633667922,1.22705033914574,738233.771754341,0.0,1.0
1995-09-15,16.62,16.62,16.5,16.5,57300,1.23597434161225,1.23597434161225,1.22705033914574,1.22705033914574,770506.286366553,0.0,1.0
1995-09-18,16.75,16.75,16.5,16.5,13300,1.24564201095097,1.24564201095097,1.22705033914574,1.22705033914574,178843.518476007,0.0,1.0
1995-09-19,16.5,16.75,16.5,16.62,80100,1.22705033914574,1.24564201095097,1.22705033914574,1.23597434161225,1077095.17518256,0.0,1.0
1995-09-20,16.75,16.88,16.5,16.5,69400,1.24564201095097,1.2553096802897,1.22705033914574,1.22705033914574,933213.547536456,0.0,1.0
1995-09-21,17.0,17.0,16.75,16.88,20900,1.26423368275621,1.26423368275621,1.24564201095097,1.2553096802897,281039.81474801,0.0,1.0
1995-09-22,17.25,17.25,17.0,17.0,23900,1.28282535456145,1.28282535456145,1.26423368275621,1.26423368275621,321380.458013274,0.0,1.0
1995-09-25,17.0,17.38,17.0,17.25,40400,1.26423368275621,1.29249302390018,1.26423368275621,1.28282535456145,543253.99597223,0.0,1.0
1995-09-26,17.38,17.38,16.88,17.12,70000,1.29249302390018,1.29249302390018,1.2553096802897,1.27315768522273,941281.676189502,0.0,1.0
1995-09-27,17.25,17.25,17.0,17.0,28900,1.30476352729163,1.30476352729163,1.28585391095407,1.28585391095407,382080.729245104,0.295,1.0
1995-09-28,17.25,17.25,17.12,17.12,49600,1.30476352729163,1.30476352729163,1.2949305267961,1.2949305267961,655751.009361839,0.0,1.0
1995-09-29,17.25,17.38,17.12,17.38,23600,1.30476352729163,1.31459652778716,1.2949305267961,1.31459652778716,312010.560906036,0.0,1.0
1995-10-02,17.12,17.25,17.0,17.25,70600,1.2949305267961,1.30476352729163,1.28585391095407,1.30476352729163,933387.525422295,0.0,1.0
1995-10-03,16.62,17.0,16.62,17.0,30700,1.25711129412098,1.28585391095407,1.25711129412098,1.28585391095407,405878.144907428,0.0,1.0
1995-10-04,16.62,16.75,16.62,16.62,49700,1.25711129412098,1.26694429461651,1.25711129412098,1.25711129412098,657073.088009746,0.0,1.0
1995-10-05,16.62,16.75,16.62,16.75,17200,1.25711129412098,1.26694429461651,1.25711129412098,1.26694429461651,227397.527439992,0.0,1.0
1995-10-06,16.38,16.5,16.25,16.5,44600,1.23895806243692,1.24803467827895,1.22912506194139,1.24803467827895,589647.076966493,0.0,1.0
1995-10-09,16.38,16.38,16.25,16.25,9800,1.23895806243692,1.23895806243692,1.22912506194139,1.22912506194139,129563.70749488,0.0,1.0
1995-10-10,16.0,16.38,16.0,16.38,131900,1.21021544560383,1.23895806243692,1.21021544560383,1.23895806243692,1743821.73658925,0.0,1.0
1995-10-11,16.0,16.0,16.0,16.0,79500,1.21021544560383,1.21021544560383,1.21021544560383,1.21021544560383,1051052.52508601,0.0,1.0
1995-10-12,16.12,16.12,16.0,16.0,23000,1.21929206144586,1.21929206144586,1.21021544560383,1.21021544560383,304078.089018595,0.0,1.0
1995-10-13,16.0,16.38,15.88,16.25,327800,1.21021544560383,1.23895806243692,1.20113882976181,1.22912506194139,4333773.80783893,0.0,1.0
1995-10-16,16.12,16.12,15.88,16.0,119200,1.21929206144586,1.21929206144586,1.20113882976181,1.21021544560383,1575917.74830506,0.0,1.0
1995-10-17,16.12,16.25,16.0,16.12,34900,1.21929206144586,1.22912506194139,1.21021544560383,1.21929206144586,461405.44811952,0.0,1.0
1995-10-18,16.12,16.25,16.0,16.12,177300,1.21929206144586,1.22912506194139,1.21021544560383,1.21929206144586,2344045.44273899,0.0,1.0
1995-10-19,16.12,16.12,16.0,16.12,104400,1.21929206144586,1.21929206144586,1.21021544560383,1.21929206144586,1380250.10841484,0.0,1.0
1995-10-20,16.0,16.12,15.88,16.12,65600,1.21021544560383,1.21929206144586,1.20113882976181,1.21929206144586,867283.593026949,0.0,1.0
1995-10-23,16.0,16.0,15.88,15.88,40100,1.21021544560383,1.21021544560383,1.20113882976181,1.20113882976181,530153.537810681,0.0,1.0
1995-10-24,16.25,16.25,16.0,16.0,263700,1.22912506194139,1.22912506194139,1.21021544560383,1.21021544560383,3486321.39453059,0.0,1.0
1995-10-25,16.38,16.38,16.12,16.25,14200,1.23895806243692,1.23895806243692,1.21929206144586,1.22912506194139,187735.168002785,0.0,1.0
1995-10-26,16.38,16.38,16.25,16.38,17800,1.23895806243692,1.23895806243692,1.22912506194139,1.23895806243692,235329.999327435,0.0,1.0
1995-10-27,16.25,16.38,16.12,16.25,11300,1.22912506194139,1.23895806243692,1.21929206144586,1.22912506194139,149394.887213484,0.0,1.0
1995-10-30,16.38,16.38,16.25,16.25,16000,1.23895806243692,1.23895806243692,1.22912506194139,1.22912506194139,211532.58366511,0.0,1.0
1995-10-31,16.5,16.62,16.5,16.5,15100,1.24803467827895,1.25711129412098,1.24803467827895,1.24803467827895,199633.875833947,0.0,1.0
1995-11-01,16.75,16.75,16.38,16.38,22000,1.26694429461651,1.26694429461651,1.23895806243692,1.23895806243692,290857.302539526,0.0,1.0
1995-11-02,16.75,16.88,16.62,16.62,12200,1.26694429461651,1.27677729511204,1.25711129412098,1.25711129412098,161293.595044646,0.0,1.0
1995-11-03,16.75,16.88,16.75,16.75,8800,1.26694429461651,1.27677729511204,1.26694429461651,1.26694429461651,116342.92101581,0.0,1.0
1995-11-06,17.0,17.12,16.62,16.62,38100,1.28585391095407,1.2949305267961,1.25711129412098,1.25711129412098,503711.964852542,0.0,1.0
1995-11-07,16.88,17.0,16.88,17.0,8500,1.27677729511204,1.28585391095407,1.27677729511204,1.28585391095407,112376.68507209,0.0,1.0
1995-11-08,16.75,16.88,16.75,16.88,32000,1.26694429461651,1.27677729511204,1.26694429461651,1.27677729511204,423065.167330219,0.0,1.0
1995-11-09,17.12,17.12,16.75,16.88,20000,1.2949305267961,1.2949305267961,1.26694429461651,1.27677729511204,264415.729581387,0.0,1.0
1995-11-10,17.25,17.25,17.0,17.0,9000,1.30476352729163,1.30476352729163,1.28585391095407,1.28585391095407,118987.078311624,0.0,1.0
1995-11-13,17.0,17.12,16.88,17.12,20300,1.28585391095407,1.2949305267961,1.27677729511204,1.2949305267961,268381.965525108,0.0,1.0
1995-11-14,16.75,17.0,16.75,17.0,17100,1.26694429461651,1.28585391095407,1.26694429461651,1.28585391095407,226075.448792086,0.0,1.0
1995-11-15,16.88,16.88,16.75,16.88,17600,1.27677729511204,1.27677729511204,1.26694429461651,1.27677729511204,232685.842031621,0.0,1.0
1995-11-16,17.12,17.12,16.75,16.88,11400,1.2949305267961,1.2949305267961,1.26694429461651,1.27677729511204,150716.96586139,0.0,1.0
1995-11-17,17.12,17.12,17.0,17.12,16800,1.2949305267961,1.2949305267961,1.28585391095407,1.2949305267961,222109.212848365,0.0,1.0
1995-11-20,17.0,17.12,16.88,17.12,22900,1.28585391095407,1.2949305267961,1.27677729511204,1.2949305267961,302756.010370688,0.0,1.0
1995-11-21,17.0,17.0,16.88,17.0,37500,1.28585391095407,1.28585391095407,1.27677729511204,1.28585391095407,495779.4929651,0.0,1.0
1995-11-22,17.62,17.62,16.88,17.0,52000,1.33274975947122,1.33274975947122,1.27677729511204,1.28585391095407,687480.896911605,0.0,1.0
1995-11-24,17.38,17.5,17.25,17.5,7300,1.31459652778716,1.32367314362919,1.30476352729163,1.32367314362919,96511.7412972062,0.0,1.0
1995-11-27,17.5,17.5,17.25,17.38,81700,1.32367314362919,1.32367314362919,1.30476352729163,1.31459652778716,1080138.25533996,0.0,1.0
1995-11-28,17.38,17.5,17.25,17.5,19400,1.31459652778716,1.32367314362919,1.30476352729163,1.32367314362919,256483.257693945,0.0,1.0
1995-11-29,17.62,17.62,17.38,17.38,44200,1.33274975947122,1.33274975947122,1.31459652778716,1.31459652778716,584358.762374864,0.0,1.0
1995-11-30,17.5,17.62,17.38,17.5,13400,1.32367314362919,1.33274975947122,1.31459652778716,1.32367314362919,177158.538819529,0.0,1.0
1995-12-01,17.25,17.5,17.25,17.38,23100,1.30476352729163,1.32367314362919,1.30476352729163,1.31459652778716,305400.167666502,0.0,1.0
1995-12-04,17.62,17.62,17.25,17.25,20500,1.33274975947122,1.33274975947122,1.30476352729163,1.30476352729163,271026.122820921,0.0,1.0
1995-12-05,17.75,17.75,17.5,17.62,22700,1.34258275996675,1.34258275996675,1.32367314362919,1.33274975947122,300111.853074874,0.0,1.0
1995-12-06,18.0,18.0,17.62,17.62,40200,1.36149237630431,1.36149237630431,1.33274975947122,1.33274975947122,531475.616458587,0.0,1.0
1995-12-07,18.12,18.12,17.75,18.0,16700,1.37056899214634,1.37056899214634,1.34258275996675,1.36149237630431,220787.134200458,0.0,1.0
1995-12-08,18.0,18.25,17.88,18.25,33400,1.36149237630431,1.38040199264187,1.35241576046228,1.38040199264187,441574.268400916,0.0,1.0
1995-12-11,17.88,18.0,17.88,18.0,7500,1.35241576046228,1.36149237630431,1.35241576046228,1.36149237630431,99155.8985930201,0.0,1.0
1995-12-12,17.62,17.88,17.62,17.75,56000,1.33274975947122,1.35241576046228,1.33274975947122,1.34258275996675,740364.042827882,0.0,1.0
1995-12-13,17.12,17.38,17.0,17.38,295200,1.2949305267961,1.31459652778716,1.28585391095407,1.31459652778716,3902776.16862127,0.0,1.0
1995-12-14,16.88,17.12,16.62,17.12,63800,1.27677729511204,1.2949305267961,1.25711129412098,1.2949305267961,843486.177364625,0.0,1.0
1995-12-15,16.62,16.88,16.62,16.88,102000,1.25711129412098,1.27677729511204,1.25711129412098,1.27677729511204,1348520.22086507,0.0,1.0
1995-12-18,16.75,16.88,16.62,16.62,80200,1.26694429461651,1.27677729511204,1.25711129412098,1.25711129412098,1060307.07562136,0.0,1.0
1995-12-19,16.62,16.62,16.5,16.62,34600,1.25711129412098,1.25711129412098,1.24803467827895,1.25711129412098,457439.212175799,0.0,1.0
1995-12-20,17.0,17.0,16.62,16.62,260400,1.28585391095407,1.28585391095407,1.25711129412098,1.25711129412098,3442692.79914966,0.0,1.0
1995-12-21,17.0,17.0,16.88,17.0,103500,1.28585391095407,1.28585391095407,1.27677729511204,1.28585391095407,1368351.40058368,0.0,1.0
1995-12-22,17.12,17.12,17.0,17.12,43500,1.2949305267961,1.2949305267961,1.28585391095407,1.2949305267961,575104.211839516,0.0,1.0
1995-12-26,17.12,17.12,17.0,17.12,62200,1.2949305267961,1.2949305267961,1.28585391095407,1.2949305267961,822332.918998112,0.0,1.0
1995-12-27,16.88,16.88,16.62,16.75,36700,1.29909064239037,1.29909064239037,1.27908095240094,1.28908579739565,476868.957242357,0.295,1.0
1995-12-28,16.88,16.88,16.62,16.75,106900,1.29909064239037,1.29909064239037,1.27908095240094,1.28908579739565,1389027.01714463,0.0,1.0
1995-12-29,17.5,17.75,16.75,16.75,52600,1.34680605698053,1.36604614350883,1.28908579739565,1.28908579739565,683468.859698859,0.0,1.0
1996-01-02,17.38,17.5,17.25,17.38,23100,1.33757081544695,1.34680605698053,1.32756597045224,1.33757081544695,300154.575266989,0.0,1.0
1996-01-03,17.25,17.5,17.25,17.5,15300,1.32756597045224,1.34680605698053,1.32756597045224,1.34680605698053,198803.679722291,0.0,1.0
1996-01-04,17.25,17.38,17.25,17.38,73400,1.32756597045224,1.33757081544695,1.32756597045224,1.33757081544695,953737.914484718,0.0,1.0
1996-01-05,17.62,18.0,17.38,17.38,57800,1.35604129851411,1.38528623003712,1.33757081544695,1.33757081544695,751036.123395325,0.0,1.0
1996-01-08,17.88,17.88,17.62,17.62,6700,1.37605098850354,1.37605098850354,1.35604129851411,1.35604129851411,87057.8205319837,0.0,1.0
1996-01-09,17.88,17.88,17.62,17.88,35700,1.37605098850354,1.37605098850354,1.35604129851411,1.37605098850354,463875.252685346,0.0,1.0
1996-01-10,17.88,17.88,17.75,17.88,21900,1.37605098850354,1.37605098850354,1.36604614350883,1.37605098850354,284562.129798574,0.0,1.0
1996-01-11,17.88,18.12,17.88,18.0,46800,1.37605098850354,1.3945214715707,1.37605098850354,1.38528623003712,608105.373268185,0.0,1.0
1996-01-12,18.0,18.0,17.88,18.0,25000,1.38528623003712,1.38528623003712,1.37605098850354,1.38528623003712,324842.613925313,0.0,1.0
1996-01-15,18.12,18.12,17.88,18.0,60000,1.3945214715707,1.3945214715707,1.37605098850354,1.38528623003712,779622.273420751,0.0,1.0
1996-01-16,18.12,18.25,18.0,18.12,31200,1.3945214715707,1.40452631656541,1.38528623003712,1.3945214715707,405403.58217879,0.0,1.0
1996-01-17,18.0,18.12,17.88,18.0,44200,1.38528623003712,1.3945214715707,1.37605098850354,1.38528623003712,574321.741419953,0.0,1.0
1996-01-18,18.12,18.12,18.0,18.0,38400,1.3945214715707,1.3945214715707,1.38528623003712,1.38528623003712,498958.254989281,0.0,1.0
1996-01-19,18.0,18.12,17.88,18.12,22800,1.38528623003712,1.3945214715707,1.37605098850354,1.3945214715707,296256.463899885,0.0,1.0
1996-01-22,18.12,18.25,17.75,18.0,45400,1.3945214715707,1.40452631656541,1.36604614350883,1.38528623003712,589914.186888368,0.0,1.0
1996-01-23,18.38,18.5,18.0,18.12,21800,1.41453116156013,1.42376640309371,1.38528623003712,1.3945214715707,283262.759342872,0.0,1.0
1996-01-24,18.62,18.62,18.38,18.5,70200,1.43300164462729,1.43300164462729,1.41453116156013,1.42376640309371,912158.059902276,0.0,1.0
1996-01-25,18.62,18.75,18.5,18.62,19400,1.43300164462729,1.443006489622,1.42376640309371,1.43300164462729,252077.868406042,0.0,1.0
1996-01-26,18.62,18.62,18.5,18.5,11100,1.43300164462729,1.43300164462729,1.42376640309371,1.42376640309371,144230.120582839,0.0,1.0
1996-01-29,18.12,18.5,18.12,18.5,12100,1.3945214715707,1.42376640309371,1.3945214715707,1.42376640309371,157223.825139851,0.0,1.0
1996-01-30,18.12,18.12,18.0,18.12,29400,1.3945214715707,1.3945214715707,1.38528623003712,1.3945214715707,382014.913976168,0.0,1.0
1996-01-31,18.25,18.25,18.0,18.0,27800,1.40452631656541,1.40452631656541,1.38528623003712,1.38528623003712,361224.986684948,0.0,1.0
1996-02-01,18.38,18.5,18.38,18.38,16600,1.41453116156013,1.42376640309371,1.41453116156013,1.41453116156013,215695.495646407,0.0,1.0
1996-02-02,18.5,18.5,18.38,18.38,25400,1.42376640309371,1.42376640309371,1.41453116156013,1.41453116156013,330040.095748117,0.0,1.0
1996-02-05,18.88,18.88,18.5,18.5,12000,1.45301133461671,1.45301133461671,1.42376640309371,1.42376640309371,155924.45468415,0.0,1.0
1996-02-06,19.0,19.0,18.5,18.75,53600,1.46224657615029,1.46224657615029,1.42376640309371,1.443006489622,696462.564255872,0.0,1.0
1996-02-07,19.0,19.0,18.75,18.75,53300,1.46224657615029,1.46224657615029,1.443006489622,1.443006489622,692564.452888768,0.0,1.0
1996-02-08,19.0,19.12,18.88,19.0,39500,1.46224657615029,1.47148181768387,1.45301133461671,1.46224657615029,513251.330001995,0.0,1.0
1996-02-09,19.0,19.12,18.88,19.0,110700,1.46224657615029,1.47148181768387,1.45301133461671,1.46224657615029,1438403.09446129,0.0,1.0
1996-02-12,18.88,19.0,18.75,19.0,41000,1.45301133461671,1.46224657615029,1.443006489622,1.46224657615029,532741.886837514,0.0,1.0
1996-02-13,18.75,18.88,18.75,18.75,8600,1.443006489622,1.45301133461671,1.443006489622,1.443006489622,111745.859190308,0.0,1.0
1996-02-14,19.0,19.0,18.88,18.88,36600,1.46224657615029,1.46224657615029,1.45301133461671,1.45301133461671,475569.586786659,0.0,1.0
1996-02-15,19.5,19.62,19.12,19.12,117500,1.50072674920688,1.50996199074046,1.47148181768387,1.47148181768387,1526760.28544897,0.0,1.0
1996-02-16,19.38,19.5,19.38,19.5,78000,1.4914915076733,1.50072674920688,1.4914915076733,1.50072674920688,1013508.95544697,0.0,1.0
1996-02-20,18.5,19.38,18.5,19.38,23000,1.42376640309371,1.4914915076733,1.42376640309371,1.4914915076733,298855.204811287,0.0,1.0
1996-02-21,19.12,19.38,18.62,18.62,55000,1.47148181768387,1.4914915076733,1.43300164462729,1.43300164462729,714653.75063569,0.0,1.0
1996-02-22,19.38,19.38,19.0,19.38,171300,1.4914915076733,1.4914915076733,1.46224657615029,1.4914915076733,2225821.59061624,0.0,1.0
1996-02-23,19.25,19.5,19.25,19.38,69300,1.48148666267859,1.50072674920688,1.48148666267859,1.4914915076733,900463.725800965,0.0,1.0
1996-02-26,19.25,19.38,19.25,19.25,5700,1.48148666267859,1.4914915076733,1.48148666267859,1.48148666267859,74064.1159749711,0.0,1.0
1996-02-27,19.5,19.62,19.38,19.38,43200,1.50072674920688,1.50996199074046,1.4914915076733,1.4914915076733,561328.03686294,0.0,1.0
1996-02-28,19.5,19.75,19.5,19.5,72300,1.50072674920688,1.51996683573517,1.50072674920688,1.50072674920688,939444.839472004,0.0,1.0
1996-02-29,19.62,19.62,19.5,19.62,57400,1.50996199074046,1.50996199074046,1.50072674920688,1.50996199074046,745838.641572518,0.0,1.0
1996-03-01,19.5,19.62,19.38,19.62,67100,1.50072674920688,1.50996199074046,1.4914915076733,1.50996199074046,871877.575775539,0.0,1.0
1996-03-04,19.5,19.5,19.38,19.5,10500,1.50072674920688,1.50072674920688,1.4914915076733,1.50072674920688,136433.897848631,0.0,1.0
1996-03-05,19.25,19.38,19.25,19.38,25500,1.48148666267859,1.4914915076733,1.48148666267859,1.4914915076733,331339.466203818,0.0,1.0
1996-03-06,18.88,19.25,18.88,19.25,31100,1.45301133461671,1.48148666267859,1.45301133461671,1.48148666267859,404104.21172309,0.0,1.0
1996-03-07,18.75,18.75,18.62,18.75,16900,1.443006489622,1.443006489622,1.43300164462729,1.443006489622,219593.607013511,0.0,1.0
1996-03-08,18.38,18.62,18.25,18.62,15100,1.41453116156013,1.43300164462729,1.40452631656541,1.43300164462729,196204.938810888,0.0,1.0
1996-03-11,18.12,18.5,18.0,18.5,67000,1.3945214715707,1.42376640309371,1.38528623003712,1.42376640309371,870578.205319838,0.0,1.0
1996-03-12,18.25,18.25,18.12,18.12,25000,1.40452631656541,1.40452631656541,1.3945214715707,1.3945214715707,324842.613925313,0.0,1.0
1996-03-13,18.88,18.88,18.38,18.38,84800,1.45301133461671,1.45301133461671,1.41453116156013,1.41453116156013,1101866.14643466,0.0,1.0
1996-03-14,18.75,19.0,18.75,18.75,21900,1.443006489622,1.46224657615029,1.443006489622,1.443006489622,284562.129798574,0.0,1.0
1996-03-15,18.12,18.75,18.0,18.75,88700,1.3945214715707,1.443006489622,1.38528623003712,1.443006489622,1152541.59420701,0.0,1.0
1996-03-18,18.5,18.5,18.25,18.25,39400,1.42376640309371,1.42376640309371,1.40452631656541,1.40452631656541,511951.959546292,0.0,1.0
1996-03-19,18.12,18.62,18.12,18.5,21800,1.3945214715707,1.43300164462729,1.3945214715707,1.42376640309371,283262.759342873,0.0,1.0
1996-03-20,18.12,18.5,18.12,18.25,35400,1.3945214715707,1.42376640309371,1.3945214715707,1.40452631656541,459977.141318243,0.0,1.0
1996-03-21,18.25,18.25,18.12,18.25,23400,1.40452631656541,1.40452631656541,1.3945214715707,1.40452631656541,304052.686634093,0.0,1.0
1996-03-22,18.25,18.25,18.12,18.25,17200,1.40452631656541,1.40452631656541,1.3945214715707,1.40452631656541,223491.718380616,0.0,1.0
1996-03-25,18.12,18.25,18.12,18.25,4100,1.3945214715707,1.40452631656541,1.3945214715707,1.40452631656541,53274.1886837513,0.0,1.0
1996-03-26,18.0,18.38,18.0,18.12,25000,1.38528623003712,1.41453116156013,1.38528623003712,1.3945214715707,324842.613925313,0.0,1.0
1996-03-27,17.62,17.75,17.5,17.75,144700,1.37951420407863,1.38969223169102,1.3701191016672,1.38969223169102,1848196.99026069,0.305,1.0
1996-03-28,17.62,17.75,17.62,17.75,27100,1.37951420407863,1.38969223169102,1.37951420407863,1.38969223169102,346137.791541567,0.0,1.0
1996-03-29,17.75,17.88,17.62,17.62,39600,1.38969223169102,1.3998702593034,1.37951420407863,1.37951420407863,505795.444466643,0.0,1.0
1996-04-01,17.75,17.88,17.62,17.62,11300,1.38969223169102,1.3998702593034,1.37951420407863,1.37951420407863,144330.518244269,0.0,1.0
1996-04-02,17.5,17.75,17.5,17.75,24400,1.3701191016672,1.38969223169102,1.3701191016672,1.38969223169102,311651.73850975,0.0,1.0
1996-04-03,17.5,17.62,17.38,17.62,13200,1.3701191016672,1.37951420407863,1.36072399925577,1.37951420407863,168598.481488881,0.0,1.0
1996-04-04,17.5,17.75,17.5,17.62,58900,1.3701191016672,1.38969223169102,1.3701191016672,1.37951420407863,752306.860582962,0.0,1.0
1996-04-08,17.25,17.38,17.25,17.38,116000,1.35054597164338,1.36072399925577,1.35054597164338,1.36072399925577,1481623.01914472,0.0,1.0
1996-04-09,17.38,17.5,17.25,17.25,36700,1.36072399925577,1.3701191016672,1.35054597164338,1.35054597164338,468754.868988025,0.0,1.0
1996-04-10,17.0,17.5,17.0,17.5,17000,1.33097284161957,1.3701191016672,1.33097284161957,1.3701191016672,217134.407978104,0.0,1.0
1996-04-11,17.12,17.12,17.0,17.0,13900,1.340367944031,1.340367944031,1.33097284161957,1.33097284161957,177539.310052685,0.0,1.0
1996-04-12,17.38,17.38,16.88,17.12,268400,1.36072399925577,1.36072399925577,1.32157773920813,1.340367944031,3428169.12360725,0.0,1.0
1996-04-15,17.62,17.62,17.5,17.5,137800,1.37951420407863,1.37951420407863,1.3701191016672,1.3701191016672,1760065.96584605,0.0,1.0
1996-04-16,17.88,17.88,17.62,17.62,203700,1.3998702593034,1.3998702593034,1.37951420407863,1.37951420407863,2601781.11206706,0.0,1.0
1996-04-17,17.75,17.75,17.62,17.62,13500,1.38969223169102,1.38969223169102,1.37951420407863,1.37951420407863,172430.265159083,0.0,1.0
1996-04-18,18.0,18.0,17.62,17.62,34700,1.40926536171483,1.40926536171483,1.37951420407863,1.37951420407863,443209.644520015,0.0,1.0
1996-04-19,18.12,18.25,18.12,18.12,11100,1.41866046412627,1.42883849173865,1.41866046412627,1.41866046412627,141775.995797468,0.0,1.0
1996-04-22,18.12,18.38,18.12,18.25,17100,1.41866046412627,1.43901651935104,1.41866046412627,1.42883849173865,218411.669201505,0.0,1.0
1996-04-23,18.5,18.62,18.25,18.25,12200,1.44841162176247,1.4578067241739,1.42883849173865,1.42883849173865,155825.869254875,0.0,1.0
1996-04-24,18.88,19.0,18.5,18.5,68200,1.47816277939867,1.4875578818101,1.44841162176247,1.44841162176247,871092.15435922,0.0,1.0
1996-04-25,18.38,18.88,18.38,18.88,22500,1.43901651935104,1.47816277939867,1.43901651935104,1.47816277939867,287383.775265138,0.0,1.0
1996-04-26,18.5,18.5,18.25,18.38,27600,1.44841162176247,1.44841162176247,1.42883849173865,1.43901651935104,352524.09765857,0.0,1.0
1996-04-29,18.62,18.75,18.5,18.5,39100,1.4578067241739,1.46798475178629,1.44841162176247,1.44841162176247,499409.138349641,0.0,1.0
1996-04-30,18.88,19.0,18.75,18.75,31900,1.47816277939867,1.4875578818101,1.46798475178629,1.46798475178629,407446.330264796,0.0,1.0
1996-05-01,18.88,19.0,18.75,18.88,24900,1.47816277939867,1.4875578818101,1.46798475178629,1.47816277939867,318038.044626753,0.0,1.0
1996-05-02,18.88,19.12,18.88,19.0,16100,1.47816277939867,1.49695298422153,1.47816277939867,1.4875578818101,205639.056967499,0.0,1.0
1996-05-03,18.88,18.88,18.88,18.88,20100,1.47816277939867,1.47816277939867,1.47816277939867,1.47816277939867,256729.505903524,0.0,1.0
1996-05-06,18.75,19.0,18.75,19.0,10100,1.46798475178629,1.4875578818101,1.46798475178629,1.4875578818101,129003.383563462,0.0,1.0
1996-05-07,18.62,18.75,18.62,18.62,7300,1.4578067241739,1.46798475178629,1.4578067241739,1.4578067241739,93240.069308245,0.0,1.0
1996-05-08,18.5,18.62,18.38,18.62,28900,1.44841162176247,1.4578067241739,1.43901651935104,1.4578067241739,369128.493562777,0.0,1.0
1996-05-09,18.25,18.5,18.25,18.5,8900,1.42883849173865,1.44841162176247,1.42883849173865,1.44841162176247,113676.248882655,0.0,1.0
1996-05-10,18.5,18.62,18.38,18.38,16800,1.44841162176247,1.4578067241739,1.43901651935104,1.43901651935104,214579.885531303,0.0,1.0
1996-05-13,19.0,19.0,18.38,18.38,21800,1.4875578818101,1.4875578818101,1.43901651935104,1.43901651935104,278442.946701335,0.0,1.0
1996-05-14,18.75,19.0,18.75,19.0,21500,1.46798475178629,1.4875578818101,1.46798475178629,1.4875578818101,274611.163031131,0.0,1.0
1996-05-15,18.62,19.0,18.5,18.88,70100,1.4578067241739,1.4875578818101,1.44841162176247,1.47816277939867,895360.117603832,0.0,1.0
1996-05-16,18.5,18.62,18.38,18.62,5700,1.44841162176247,1.4578067241739,1.43901651935104,1.4578067241739,72803.889733835,0.0,1.0
1996-05-17,18.38,18.5,18.25,18.38,14700,1.43901651935104,1.44841162176247,1.42883849173865,1.43901651935104,187757.39983989,0.0,1.0
1996-05-20,18.62,18.62,18.38,18.38,15200,1.4578067241739,1.4578067241739,1.43901651935104,1.43901651935104,194143.705956894,0.0,1.0
1996-05-21,19.0,19.0,18.75,18.75,53100,1.4875578818101,1.4875578818101,1.46798475178629,1.46798475178629,678225.709625728,0.0,1.0
1996-05-22,19.25,19.25,18.88,18.88,37800,1.50713101183392,1.50713101183392,1.47816277939867,1.47816277939867,482804.742445433,0.0,1.0
1996-05-23,19.12,19.38,19.12,19.25,34900,1.49695298422153,1.5173090394463,1.49695298422153,1.50713101183392,445764.166966816,0.0,1.0
1996-05-24,19.12,19.25,19.12,19.25,37000,1.49695298422153,1.50713101183392,1.49695298422153,1.50713101183392,472586.652658229,0.0,1.0
1996-05-28,19.0,19.0,18.88,19.0,4900,1.4875578818101,1.4875578818101,1.47816277939867,1.4875578818101,62585.7999466303,0.0,1.0
1996-05-29,18.75,19.0,18.62,19.0,8400,1.46798475178629,1.4875578818101,1.4578067241739,1.4875578818101,107289.942765651,0.0,1.0
1996-05-30,18.62,18.75,18.5,18.62,5300,1.4578067241739,1.46798475178629,1.44841162176247,1.4578067241739,67694.8448402327,0.0,1.0
1996-05-31,18.75,18.75,18.62,18.62,4500,1.46798475178629,1.46798475178629,1.4578067241739,1.4578067241739,57476.7550530275,0.0,1.0
1996-06-03,18.62,18.62,18.5,18.62,31900,1.4578067241739,1.4578067241739,1.44841162176247,1.4578067241739,407446.330264797,0.0,1.0
1996-06-04,18.62,18.62,18.5,18.5,5600,1.4578067241739,1.4578067241739,1.44841162176247,1.44841162176247,71526.6285104345,0.0,1.0
1996-06-05,18.62,18.75,18.5,18.62,22100,1.4578067241739,1.46798475178629,1.44841162176247,1.4578067241739,282274.730371536,0.0,1.0
1996-06-06,18.38,18.62,18.38,18.62,34300,1.43901651935104,1.4578067241739,1.43901651935104,1.4578067241739,438100.59962641,0.0,1.0
1996-06-07,18.62,18.62,18.12,18.38,11200,1.4578067241739,1.4578067241739,1.41866046412627,1.43901651935104,143053.257020869,0.0,1.0
1996-06-10,18.62,18.62,18.38,18.5,31500,1.4578067241739,1.4578067241739,1.43901651935104,1.44841162176247,402337.285371194,0.0,1.0
1996-06-11,18.62,18.62,18.5,18.5,8400,1.4578067241739,1.4578067241739,1.44841162176247,1.44841162176247,107289.942765652,0.0,1.0
1996-06-12,18.5,18.62,18.38,18.5,8800,1.44841162176247,1.4578067241739,1.43901651935104,1.44841162176247,112398.987659254,0.0,1.0
1996-06-13,18.62,18.62,18.5,18.5,9000,1.4578067241739,1.4578067241739,1.44841162176247,1.44841162176247,114953.510106055,0.0,1.0
1996-06-14,18.88,19.0,18.5,18.5,39400,1.47816277939867,1.4875578818101,1.44841162176247,1.44841162176247,503240.922019843,0.0,1.0
1996-06-17,18.62,18.88,18.62,18.88,6900,1.4578067241739,1.47816277939867,1.4578067241739,1.47816277939867,88131.0244146425,0.0,1.0
1996-06-18,18.62,18.62,18.5,18.5,14800,1.4578067241739,1.4578067241739,1.44841162176247,1.44841162176247,189034.661063291,0.0,1.0
1996-06-19,18.25,18.62,18.25,18.5,90200,1.42883849173865,1.4578067241739,1.42883849173865,1.44841162176247,1152089.62350736,0.0,1.0
1996-06-20,18.12,18.25,18.12,18.25,58400,1.41866046412627,1.42883849173865,1.41866046412627,1.42883849173865,745920.554465958,0.0,1.0
1996-06-21,18.25,18.25,18.0,18.12,44700,1.42883849173865,1.42883849173865,1.40926536171483,1.41866046412627,570935.766860076,0.0,1.0
1996-06-24,18.12,18.25,18.0,18.25,40600,1.41866046412627,1.42883849173865,1.40926536171483,1.42883849173865,518568.056700649,0.0,1.0
1996-06-25,18.38,18.38,18.0,18.0,17200,1.43901651935104,1.43901651935104,1.40926536171483,1.40926536171483,219688.930424905,0.0,1.0
1996-06-26,18.38,18.5,18.12,18.12,23900,1.46289573798009,1.47244674388638,1.4422018918498,1.4422018918498,300282.507218555,0.305,1.0
1996-06-27,18.38,18.5,18.25,18.5,33400,1.46289573798009,1.47244674388638,1.45254881491495,1.47244674388638,419641.662807521,0.0,1.0
1996-06-28,19.25,19.25,18.38,18.5,76800,1.5321405308007,1.5321405308007,1.46289573798009,1.47244674388638,964924.542024474,0.0,1.0
1996-07-01,19.12,19.38,19.0,19.25,31800,1.52179360773555,1.54248745386584,1.51224260182926,1.5321405308007,399539.068182009,0.0,1.0
1996-07-02,18.88,19.0,18.75,19.0,10200,1.50269159592297,1.51224260182926,1.49234467285782,1.51224260182926,128154.040737626,0.0,1.0
1996-07-03,18.88,19.0,18.75,19.0,7000,1.50269159592297,1.51224260182926,1.49234467285782,1.51224260182926,87948.8514866058,0.0,1.0
1996-07-05,18.88,18.88,18.88,18.88,400,1.50269159592297,1.50269159592297,1.50269159592297,1.50269159592297,5025.64865637748,0.0,1.0
1996-07-08,18.75,18.88,18.62,18.88,16300,1.49234467285782,1.50269159592297,1.48199774979267,1.50269159592297,204795.182747382,0.0,1.0
1996-07-09,18.62,18.75,18.62,18.75,6800,1.48199774979267,1.49234467285782,1.48199774979267,1.49234467285782,85436.0271584174,0.0,1.0
1996-07-10,18.62,18.62,18.5,18.5,6600,1.48199774979267,1.48199774979267,1.47244674388638,1.47244674388638,82923.2028302286,0.0,1.0
1996-07-11,18.5,18.62,18.5,18.62,7100,1.47244674388638,1.48199774979267,1.47244674388638,1.48199774979267,89205.2636507005,0.0,1.0
1996-07-12,18.5,18.5,18.38,18.5,3000,1.47244674388638,1.47244674388638,1.46289573798009,1.47244674388638,37692.3649228312,0.0,1.0
1996-07-15,18.62,18.62,18.5,18.62,10600,1.48199774979267,1.48199774979267,1.47244674388638,1.48199774979267,133179.689394004,0.0,1.0
1996-07-16,18.0,18.5,17.88,18.5,48100,1.43265088594351,1.47244674388638,1.42309988003722,1.47244674388638,604334.250929391,0.0,1.0
1996-07-17,18.0,18.0,17.88,18.0,12400,1.43265088594351,1.43265088594351,1.42309988003722,1.43265088594351,155795.108347702,0.0,1.0
1996-07-18,18.25,18.25,18.0,18.0,14200,1.45254881491495,1.45254881491495,1.43265088594351,1.43265088594351,178410.5273014,0.0,1.0
1996-07-19,18.38,18.38,18.25,18.25,8500,1.46289573798009,1.46289573798009,1.45254881491495,1.45254881491495,106795.033948022,0.0,1.0
1996-07-22,18.38,18.5,18.38,18.38,32400,1.46289573798009,1.47244674388638,1.46289573798009,1.46289573798009,407077.541166577,0.0,1.0
1996-07-23,18.25,18.5,18.12,18.5,12100,1.45254881491495,1.47244674388638,1.4422018918498,1.47244674388638,152025.871855418,0.0,1.0
1996-07-24,18.0,18.25,18.0,18.25,19900,1.43265088594351,1.45254881491495,1.43265088594351,1.45254881491495,250026.020654779,0.0,1.0
1996-07-25,18.25,18.38,18.12,18.12,14100,1.45254881491495,1.46289573798009,1.4422018918498,1.4422018918498,177154.115137306,0.0,1.0
1996-07-26,18.5,18.5,18.25,18.25,9000,1.47244674388638,1.47244674388638,1.45254881491495,1.45254881491495,113077.094768494,0.0,1.0
1996-07-29,18.25,18.5,18.25,18.38,37500,1.45254881491495,1.47244674388638,1.45254881491495,1.46289573798009,471154.561535388,0.0,1.0
1996-07-30,18.5,18.5,18.25,18.5,32500,1.47244674388638,1.47244674388638,1.45254881491495,1.47244674388638,408333.953330671,0.0,1.0
1996-07-31,18.25,18.75,18.25,18.38,67900,1.45254881491495,1.49234467285782,1.45254881491495,1.46289573798009,853103.859420075,0.0,1.0
1996-08-01,18.5,18.75,18.38,18.5,39200,1.47244674388638,1.49234467285782,1.46289573798009,1.47244674388638,492513.568324994,0.0,1.0
1996-08-02,18.88,18.88,18.5,18.5,114100,1.50269159592297,1.50269159592297,1.47244674388638,1.47244674388638,1433566.27923167,0.0,1.0
1996-08-05,18.62,18.88,18.5,18.88,56000,1.48199774979267,1.50269159592297,1.47244674388638,1.50269159592297,703590.811892849,0.0,1.0
1996-08-06,18.0,18.5,18.0,18.5,40700,1.43265088594351,1.47244674388638,1.43265088594351,1.47244674388638,511359.750786408,0.0,1.0
1996-08-07,18.25,18.25,18.12,18.12,95600,1.45254881491495,1.45254881491495,1.4422018918498,1.4422018918498,1201130.02887421,0.0,1.0
1996-08-08,18.12,18.25,18.0,18.25,43500,1.4422018918498,1.45254881491495,1.43265088594351,1.45254881491495,546539.29138105,0.0,1.0
1996-08-09,18.12,18.12,18.0,18.12,64100,1.4422018918498,1.4422018918498,1.43265088594351,1.4422018918498,805360.19718449,0.0,1.0
1996-08-12,18.12,18.25,18.12,18.12,49200,1.4422018918498,1.45254881491495,1.4422018918498,1.4422018918498,618154.784734429,0.0,1.0
1996-08-13,18.12,18.12,18.0,18.12,57100,1.4422018918498,1.4422018918498,1.43265088594351,1.4422018918498,717411.345697885,0.0,1.0
1996-08-14,18.25,18.25,18.0,18.12,13500,1.45254881491495,1.45254881491495,1.43265088594351,1.4422018918498,169615.64215274,0.0,1.0
1996-08-15,18.12,18.25,18.12,18.25,18500,1.4422018918498,1.45254881491495,1.4422018918498,1.45254881491495,232436.250357458,0.0,1.0
1996-08-16,18.12,18.38,18.12,18.25,49300,1.4422018918498,1.46289573798009,1.4422018918498,1.45254881491495,619411.196898524,0.0,1.0
1996-08-19,19.0,19.0,18.12,18.12,67200,1.51224260182926,1.51224260182926,1.4422018918498,1.4422018918498,844308.974271416,0.0,1.0
1996-08-20,19.0,19.12,18.88,19.0,44300,1.51224260182926,1.52179360773555,1.50269159592297,1.51224260182926,556590.588693806,0.0,1.0
1996-08-21,18.5,19.0,18.38,19.0,148900,1.47244674388638,1.51224260182926,1.46289573798009,1.51224260182926,1870797.71233652,0.0,1.0
1996-08-22,18.5,18.62,18.38,18.5,24400,1.47244674388638,1.48199774979267,1.46289573798009,1.47244674388638,306564.568039027,0.0,1.0
1996-08-23,18.75,18.75,18.5,18.5,103000,1.49234467285782,1.49234467285782,1.47244674388638,1.47244674388638,1294104.5290172,0.0,1.0
1996-08-26,18.62,18.75,18.62,18.62,53900,1.48199774979267,1.49234467285782,1.48199774979267,1.48199774979267,677206.156446867,0.0,1.0
1996-08-27,18.62,18.75,18.62,18.62,29500,1.48199774979267,1.49234467285782,1.48199774979267,1.48199774979267,370641.58840784,0.0,1.0
1996-08-28,18.75,18.88,18.62,18.75,52100,1.49234467285782,1.50269159592297,1.48199774979267,1.49234467285782,654590.737493167,0.0,1.0
1996-08-29,19.0,19.0,18.75,18.75,36500,1.51224260182926,1.51224260182926,1.49234467285782,1.49234467285782,458590.439894445,0.0,1.0
1996-08-30,18.62,18.88,18.62,18.75,27000,1.48199774979267,1.50269159592297,1.48199774979267,1.49234467285782,339231.284305481,0.0,1.0
1996-09-03,18.62,18.75,18.38,18.62,44100,1.48199774979267,1.49234467285782,1.46289573798009,1.48199774979267,554077.764365619,0.0,1.0
1996-09-04,18.5,18.62,18.5,18.62,47900,1.47244674388638,1.48199774979267,1.47244674388638,1.48199774979267,601821.426601205,0.0,1.0
1996-09-05,18.75,18.88,18.25,18.38,32000,1.49234467285782,1.50269159592297,1.45254881491495,1.46289573798009,402051.892510199,0.0,1.0
1996-09-06,19.0,19.12,18.75,18.75,17300,1.51224260182926,1.52179360773555,1.49234467285782,1.49234467285782,217359.304388326,0.0,1.0
1996-09-09,19.5,19.5,18.88,19.0,14300,1.55203845977213,1.55203845977213,1.50269159592297,1.51224260182926,179666.939465495,0.0,1.0
1996-09-10,19.62,19.62,19.38,19.5,43400,1.56158946567842,1.56158946567842,1.54248745386584,1.55203845977213,545282.879216958,0.0,1.0
1996-09-11,18.88,19.5,18.88,19.5,45400,1.50269159592297,1.55203845977213,1.50269159592297,1.55203845977213,570411.122498843,0.0,1.0
1996-09-12,19.0,19.0,18.88,19.0,15000,1.51224260182926,1.51224260182926,1.50269159592297,1.51224260182926,188461.824614155,0.0,1.0
1996-09-13,19.0,19.12,18.88,19.0,52200,1.51224260182926,1.52179360773555,1.50269159592297,1.51224260182926,655847.149657261,0.0,1.0
1996-09-16,19.12,19.12,19.0,19.0,31300,1.52179360773555,1.52179360773555,1.51224260182926,1.51224260182926,393257.007361538,0.0,1.0
1996-09-17,19.25,19.25,19.12,19.25,6800,1.5321405308007,1.5321405308007,1.52179360773555,1.5321405308007,85436.027158417,0.0,1.0
1996-09-18,18.62,19.25,18.38,19.25,38100,1.48199774979267,1.5321405308007,1.46289573798009,1.5321405308007,478693.034519956,0.0,1.0
1996-09-19,18.75,18.88,18.62,18.75,59100,1.49234467285782,1.50269159592297,1.48199774979267,1.49234467285782,742539.588979773,0.0,1.0
1996-09-20,19.38,19.38,18.75,18.75,130000,1.54248745386584,1.54248745386584,1.49234467285782,1.49234467285782,1633335.81332269,0.0,1.0
1996-09-23,19.25,19.38,19.25,19.25,12300,1.5321405308007,1.54248745386584,1.5321405308007,1.5321405308007,154538.696183607,0.0,1.0
1996-09-24,19.38,19.38,19.25,19.38,46100,1.54248745386584,1.54248745386584,1.5321405308007,1.54248745386584,579206.007647506,0.0,1.0
1996-09-25,19.12,19.12,18.88,19.0,40100,1.5460690810807,1.5460690810807,1.52666235621358,1.53636571864714,495910.570479858,0.305,1.0
1996-09-26,19.25,19.25,19.0,19.0,11700,1.55658105705039,1.55658105705039,1.53636571864714,1.53636571864714,144692.111586393,0.0,1.0
1996-09-27,19.12,19.12,19.0,19.12,23600,1.5460690810807,1.5460690810807,1.53636571864714,1.5460690810807,291857.592601612,0.0,1.0
1996-09-30,19.25,19.25,19.0,19.0,15200,1.55658105705039,1.55658105705039,1.53636571864714,1.53636571864714,187976.076590869,0.0,1.0
1996-10-01,19.25,19.25,19.12,19.12,13700,1.55658105705039,1.55658105705039,1.5460690810807,1.5460690810807,169425.805874665,0.0,1.0
1996-10-02,19.25,19.25,19.12,19.25,4600,1.55658105705039,1.55658105705039,1.5460690810807,1.55658105705039,56887.4968630262,0.0,1.0
1996-10-03,19.25,19.25,19.0,19.12,78500,1.55658105705039,1.55658105705039,1.53636571864714,1.5460690810807,970797.500814686,0.0,1.0
1996-10-04,19.5,19.5,19.25,19.25,3700,1.57679639545364,1.57679639545364,1.55658105705039,1.55658105705039,45757.3344333037,0.0,1.0
1996-10-07,19.12,19.5,19.12,19.5,26500,1.5460690810807,1.57679639545364,1.5460690810807,1.57679639545364,327721.449319607,0.0,1.0
1996-10-08,19.25,19.25,19.0,19.12,92300,1.55658105705039,1.55658105705039,1.53636571864714,1.5460690810807,1141459.99140376,0.0,1.0
1996-10-09,19.38,19.38,19.12,19.25,12600,1.56709303302008,1.56709303302008,1.5460690810807,1.55658105705039,155822.274016115,0.0,1.0
1996-10-10,19.5,19.5,19.38,19.5,160900,1.57679639545364,1.57679639545364,1.56709303302008,1.57679639545364,1989825.7054915,0.0,1.0
1996-10-11,19.5,19.5,19.38,19.38,11000,1.57679639545364,1.57679639545364,1.56709303302008,1.56709303302008,136035.318585498,0.0,1.0
1996-10-14,19.5,19.5,19.38,19.5,30700,1.57679639545364,1.57679639545364,1.56709303302008,1.57679639545364,379662.207324979,0.0,1.0
1996-10-15,19.38,19.5,19.12,19.38,33800,1.56709303302008,1.57679639545364,1.5460690810807,1.56709303302008,417999.433471801,0.0,1.0
1996-10-16,19.88,19.88,19.25,19.25,103400,1.60752370982659,1.60752370982659,1.55658105705039,1.55658105705039,1278731.99470367,0.0,1.0
1996-10-17,19.62,19.88,19.62,19.88,28400,1.58649975788721,1.60752370982659,1.58649975788721,1.60752370982659,351218.458893464,0.0,1.0
1996-10-18,19.75,19.75,19.62,19.75,8100,1.5970117338569,1.5970117338569,1.58649975788721,1.5970117338569,100171.461867502,0.0,1.0
1996-10-21,19.75,19.75,19.5,19.62,10100,1.5970117338569,1.5970117338569,1.57679639545364,1.58649975788721,124905.156155774,0.0,1.0
1996-10-22,19.75,19.75,19.5,19.62,44300,1.5970117338569,1.5970117338569,1.57679639545364,1.58649975788721,547851.328485228,0.0,1.0
1996-10-23,19.88,19.88,19.62,19.75,39000,1.60752370982659,1.60752370982659,1.58649975788721,1.5970117338569,482307.038621307,0.0,1.0
1996-10-24,19.75,20.12,19.62,20.0,45300,1.5970117338569,1.62693043469371,1.58649975788721,1.61722707226015,560218.175629364,0.0,1.0
1996-10-25,19.75,19.75,19.5,19.62,3800,1.5970117338569,1.5970117338569,1.57679639545364,1.58649975788721,46994.0191477171,0.0,1.0
1996-10-28,19.62,19.75,19.5,19.62,17900,1.58649975788721,1.5970117338569,1.57679639545364,1.58649975788721,221366.563880036,0.0,1.0
1996-10-29,19.75,19.75,19.62,19.62,13200,1.5970117338569,1.5970117338569,1.58649975788721,1.58649975788721,163242.382302596,0.0,1.0
1996-10-30,19.5,19.75,19.5,19.75,135200,1.57679639545364,1.5970117338569,1.57679639545364,1.5970117338569,1671997.73388721,0.0,1.0
1996-10-31,19.5,19.5,19.38,19.5,65300,1.57679639545364,1.57679639545364,1.56709303302008,1.57679639545364,807555.11851209,0.0,1.0
1996-11-01,19.62,19.62,19.5,19.5,14900,1.58649975788721,1.58649975788721,1.57679639545364,1.57679639545364,184266.022447627,0.0,1.0
1996-11-04,19.62,19.62,19.5,19.62,24200,1.58649975788721,1.58649975788721,1.57679639545364,1.58649975788721,299277.700888093,0.0,1.0
1996-11-05,19.62,19.62,19.5,19.62,41200,1.58649975788721,1.58649975788721,1.57679639545364,1.58649975788721,509514.102338406,0.0,1.0
1996-11-06,19.62,19.62,19.5,19.62,45300,1.58649975788721,1.58649975788721,1.57679639545364,1.58649975788721,560218.175629364,0.0,1.0
1996-11-07,19.5,19.62,19.38,19.38,20200,1.57679639545364,1.58649975788721,1.56709303302008,1.56709303302008,249810.31231155,0.0,1.0
1996-11-08,19.75,19.75,19.5,19.62,16900,1.5970117338569,1.5970117338569,1.57679639545364,1.58649975788721,208999.7167359,0.0,1.0
1996-11-11,19.62,19.62,19.5,19.62,19800,1.58649975788721,1.58649975788721,1.57679639545364,1.58649975788721,244863.573453894,0.0,1.0
1996-11-12,19.62,19.62,19.5,19.5,18400,1.58649975788721,1.58649975788721,1.57679639545364,1.57679639545364,227549.987452104,0.0,1.0
1996-11-13,19.62,19.75,19.62,19.62,27800,1.58649975788721,1.5970117338569,1.58649975788721,1.58649975788721,343798.350606983,0.0,1.0
1996-11-14,19.75,19.75,19.62,19.75,20600,1.5970117338569,1.5970117338569,1.58649975788721,1.5970117338569,254757.051169203,0.0,1.0
1996-11-15,19.75,19.75,19.62,19.75,4400,1.5970117338569,1.5970117338569,1.58649975788721,1.5970117338569,54414.1274341987,0.0,1.0
1996-11-18,19.75,19.75,19.62,19.62,25500,1.5970117338569,1.5970117338569,1.58649975788721,1.58649975788721,315354.60217547,0.0,1.0
1996-11-19,19.88,19.88,19.75,19.75,77400,1.60752370982659,1.60752370982659,1.5970117338569,1.5970117338569,957193.968956133,0.0,1.0
1996-11-20,20.0,20.0,19.75,19.75,16900,1.61722707226015,1.61722707226015,1.5970117338569,1.5970117338569,208999.7167359,0.0,1.0
1996-11-21,19.75,19.88,19.75,19.88,8700,1.5970117338569,1.60752370982659,1.5970117338569,1.60752370982659,107591.570153984,0.0,1.0
1996-11-22,20.0,20.0,19.75,19.88,17200,1.61722707226015,1.61722707226015,1.5970117338569,1.60752370982659,212709.770879141,0.0,1.0
1996-11-25,19.88,20.0,19.88,20.0,17500,1.60752370982659,1.61722707226015,1.60752370982659,1.61722707226015,216419.825022381,0.0,1.0
1996-11-26,19.88,20.0,19.88,19.88,12100,1.60752370982659,1.61722707226015,1.60752370982659,1.60752370982659,149638.850444047,0.0,1.0
1996-11-27,19.88,19.88,19.75,19.88,25100,1.60752370982659,1.60752370982659,1.5970117338569,1.60752370982659,310407.863317816,0.0,1.0
1996-11-29,20.0,20.12,19.88,19.88,5500,1.61722707226015,1.62693043469371,1.60752370982659,1.60752370982659,68017.6592927485,0.0,1.0
1996-12-02,20.0,20.25,20.0,20.12,61500,1.61722707226015,1.6374424106634,1.61722707226015,1.62693043469371,760561.099364369,0.0,1.0
1996-12-03,20.25,20.25,20.0,20.0,168000,1.6374424106634,1.6374424106634,1.61722707226015,1.61722707226015,2077630.32021486,0.0,1.0
1996-12-04,20.75,20.88,20.25,20.25,84100,1.6778730874699,1.68838506343959,1.6374424106634,1.6374424106634,1040051.84482185,0.0,1.0
1996-12-05,21.38,21.5,20.75,20.75,21400,1.7288157402461,1.73851910267966,1.6778730874699,1.6778730874699,264650.528884512,0.0,1.0
1996-12-06,21.0,21.0,20.38,21.0,29000,1.69808842587316,1.69808842587316,1.64795438663309,1.69808842587316,358638.567179946,0.0,1.0
1996-12-09,21.12,21.25,20.75,20.88,64300,1.70779178830672,1.71830376427641,1.6778730874699,1.68838506343959,795188.27136795,0.0,1.0
1996-12-10,21.75,21.75,21.12,21.12,53900,1.75873444108291,1.75873444108291,1.70779178830672,1.70779178830672,666573.061068936,0.0,1.0
1996-12-11,21.38,21.62,21.38,21.62,15200,1.7288157402461,1.74822246511322,1.7288157402461,1.74822246511322,187976.076590869,0.0,1.0
1996-12-12,21.38,21.5,21.0,21.38,26600,1.7288157402461,1.73851910267966,1.69808842587316,1.7288157402461,328958.13403402,0.0,1.0
1996-12-13,22.0,22.0,21.25,21.25,51000,1.77894977948616,1.77894977948616,1.71830376427641,1.71830376427641,630709.204350942,0.0,1.0
1996-12-16,21.5,21.88,21.38,21.88,16300,1.73851910267966,1.7692464170526,1.7288157402461,1.7692464170526,201579.608449418,0.0,1.0
1996-12-17,21.5,21.5,21.25,21.38,37000,1.73851910267966,1.73851910267966,1.71830376427641,1.7288157402461,457573.344333036,0.0,1.0
1996-12-18,21.5,21.5,21.38,21.38,8400,1.73851910267966,1.73851910267966,1.7288157402461,1.7288157402461,103881.516010743,0.0,1.0
1996-12-19,21.5,21.62,21.38,21.62,102000,1.73851910267966,1.74822246511322,1.7288157402461,1.74822246511322,1261418.40870188,0.0,1.0
1996-12-20,21.5,21.5,21.5,21.5,32500,1.73851910267966,1.73851910267966,1.73851910267966,1.73851910267966,401922.532184423,0.0,1.0
1996-12-23,21.75,21.75,21.38,21.5,11800,1.75873444108291,1.75873444108291,1.7288157402461,1.73851910267966,145928.796300806,0.0,1.0
1996-12-24,21.88,21.88,21.5,21.5,17300,1.79593066374489,1.79593066374489,1.76473991181514,1.76473991181514,210767.602358712,0.33,1.0
1996-12-26,21.88,22.0,21.75,21.75,17900,1.79593066374489,1.80578037488061,1.78526014334787,1.78526014334787,218077.461400054,0.0,1.0
1996-12-27,21.88,22.0,21.62,21.62,47600,1.79593066374489,1.80578037488061,1.77458962295085,1.77458962295085,579915.483946513,0.0,1.0
1996-12-30,22.0,22.0,21.88,21.88,23100,1.80578037488061,1.80578037488061,1.79593066374489,1.79593066374489,281429.573091689,0.0,1.0
1996-12-31,23.25,23.25,22.0,22.0,67200,1.90838153254428,1.90838153254428,1.80578037488061,1.80578037488061,818704.212630368,0.0,1.0
1997-01-02,22.25,23.12,22.12,23.12,99500,1.82630060641334,1.89771101214726,1.81563008601632,1.89771101214726,1212218.29102265,0.0,1.0
1997-01-03,22.12,22.38,22.12,22.38,15100,1.81563008601632,1.83697112681036,1.81563008601632,1.83697112681036,183964.785873788,0.0,1.0
1997-01-06,22.5,22.5,22.0,22.0,23000,1.84682083794608,1.84682083794608,1.80578037488061,1.80578037488061,280211.263251465,0.0,1.0
1997-01-07,22.62,22.62,22.38,22.38,32500,1.85667054908179,1.85667054908179,1.83697112681036,1.83697112681036,395950.698072723,0.0,1.0
1997-01-08,22.5,22.75,22.38,22.75,20300,1.84682083794608,1.86734106947881,1.83697112681036,1.86734106947881,247316.897565423,0.0,1.0
1997-01-09,22.0,22.5,22.0,22.38,26900,1.80578037488061,1.84682083794608,1.80578037488061,1.83697112681036,327725.347020192,0.0,1.0
1997-01-10,21.88,21.88,21.38,21.62,73800,1.79593066374489,1.79593066374489,1.75489020067943,1.77458962295085,899112.66208514,0.0,1.0
1997-01-13,22.25,22.25,22.0,22.0,34800,1.82630060641334,1.82630060641334,1.80578037488061,1.80578037488061,423971.82439787,0.0,1.0
1997-01-14,22.38,22.38,22.25,22.25,16300,1.83697112681036,1.83697112681036,1.82630060641334,1.82630060641334,198584.503956474,0.0,1.0
1997-01-15,22.75,22.75,22.12,22.5,33700,1.86734106947881,1.86734106947881,1.81563008601632,1.84682083794608,410570.416155408,0.0,1.0
1997-01-16,23.12,23.25,22.88,23.0,52100,1.89771101214726,1.90838153254428,1.87801158987583,1.88786130101154,634739.426756579,0.0,1.0
1997-01-17,23.12,23.12,22.88,22.88,19900,1.89771101214726,1.89771101214726,1.87801158987583,1.87801158987583,242443.658204528,0.0,1.0
1997-01-20,23.62,23.75,23.0,23.0,32300,1.93875147521272,1.94942199560975,1.88786130101154,1.88786130101154,393514.078392277,0.0,1.0
1997-01-21,23.62,23.62,23.38,23.5,30900,1.93875147521272,1.93875147521272,1.9190520529413,1.92890176407701,376457.740629144,0.0,1.0
1997-01-22,23.62,23.88,23.5,23.5,24800,1.93875147521272,1.96009251600677,1.92890176407701,1.92890176407701,302140.840375494,0.0,1.0
1997-01-23,23.88,23.88,23.5,23.5,21700,1.96009251600677,1.96009251600677,1.92890176407701,1.92890176407701,264373.235328556,0.0,1.0
1997-01-24,24.12,24.25,23.62,23.62,96000,1.97979193827819,1.99046245867521,1.93875147521272,1.93875147521272,1169577.44661481,0.0,1.0
1997-01-27,23.62,24.0,23.62,24.0,39000,1.93875147521272,1.96994222714248,1.93875147521272,1.96994222714248,475140.837687269,0.0,1.0
1997-01-28,23.88,24.0,23.62,23.75,35100,1.96009251600677,1.96994222714248,1.93875147521272,1.94942199560975,427626.753918541,0.0,1.0
1997-01-29,23.5,24.0,23.5,23.75,57800,1.92890176407701,1.96994222714248,1.92890176407701,1.94942199560975,704183.087649336,0.0,1.0
1997-01-30,23.38,23.62,23.12,23.62,12300,1.9190520529413,1.93875147521272,1.89771101214726,1.93875147521272,149852.110347523,0.0,1.0
1997-01-31,23.62,23.62,23.12,23.38,9000,1.93875147521272,1.93875147521272,1.89771101214726,1.9190520529413,109647.885620139,0.0,1.0
1997-02-03,23.88,23.88,23.38,23.5,11400,1.96009251600677,1.96009251600677,1.9190520529413,1.92890176407701,138887.321785509,0.0,1.0
1997-02-04,23.38,23.81,23.38,23.75,17200,1.9190520529413,1.9543468511776,1.9190520529413,1.94942199560975,209549.292518487,0.0,1.0
1997-02-05,23.25,23.38,23.12,23.38,15800,1.90838153254428,1.9190520529413,1.89771101214726,1.9190520529413,192492.954755354,0.0,1.0
1997-02-06,23.75,23.75,23.25,23.25,43500,1.94942199560975,1.94942199560975,1.90838153254428,1.90838153254428,529964.780497336,0.0,1.0
1997-02-07,23.75,24.12,23.62,23.88,45200,1.94942199560975,1.97979193827819,1.93875147521272,1.96009251600677,550676.04778114,0.0,1.0
1997-02-10,23.62,23.75,23.62,23.62,83700,1.93875147521272,1.94942199560975,1.93875147521272,1.93875147521272,1019725.33626729,0.0,1.0
1997-02-11,23.75,23.75,23.62,23.62,26800,1.94942199560975,1.94942199560975,1.93875147521272,1.93875147521272,326507.037179968,0.0,1.0
1997-02-12,23.5,23.62,23.5,23.62,71400,1.92890176407701,1.93875147521272,1.92890176407701,1.93875147521272,869873.225919768,0.0,1.0
1997-02-13,23.5,23.62,23.5,23.62,35100,1.92890176407701,1.93875147521272,1.92890176407701,1.93875147521272,427626.753918541,0.0,1.0
1997-02-14,23.38,23.62,23.38,23.62,19300,1.9190520529413,1.93875147521272,1.9190520529413,1.93875147521272,235133.799163186,0.0,1.0
1997-02-18,23.62,23.62,23.38,23.38,11100,1.93875147521272,1.93875147521272,1.9190520529413,1.9190520529413,135232.392264838,0.0,1.0
1997-02-19,23.88,23.88,23.5,23.5,36800,1.96009251600677,1.96009251600677,1.92890176407701,1.92890176407701,448338.021202345,0.0,1.0
1997-02-20,23.25,23.75,23.25,23.75,36600,1.90838153254428,1.94942199560975,1.90838153254428,1.94942199560975,445901.401521897,0.0,1.0
1997-02-21,22.88,23.25,22.88,23.25,30300,1.87801158987583,1.90838153254428,1.87801158987583,1.90838153254428,369147.881587801,0.0,1.0
1997-02-24,22.88,23.12,22.75,22.75,16900,1.87801158987583,1.89771101214726,1.86734106947881,1.86734106947881,205894.362997816,0.0,1.0
1997-02-25,23.0,23.0,22.75,22.88,6100,1.88786130101154,1.88786130101154,1.86734106947881,1.87801158987583,74316.9002536497,0.0,1.0
1997-02-26,22.75,22.88,22.75,22.88,26500,1.86734106947881,1.87801158987583,1.86734106947881,1.87801158987583,322852.107659297,0.0,1.0
1997-02-27,22.5,23.0,22.38,22.75,23700,1.84682083794608,1.88786130101154,1.83697112681036,1.86734106947881,288739.432133031,0.0,1.0
1997-02-28,22.75,22.75,22.25,22.38,10300,1.86734106947881,1.86734106947881,1.82630060641334,1.83697112681036,125485.913543048,0.0,1.0
1997-03-03,23.12,23.12,22.75,22.88,7300,1.89771101214726,1.89771101214726,1.86734106947881,1.87801158987583,88936.6183363345,0.0,1.0
1997-03-04,23.38,23.38,22.88,23.0,26200,1.9190520529413,1.9190520529413,1.87801158987583,1.88786130101154,319197.178138626,0.0,1.0
1997-03-05,23.25,23.75,23.25,23.38,48000,1.90838153254428,1.94942199560975,1.90838153254428,1.9190520529413,584788.723307406,0.0,1.0
1997-03-06,23.38,23.38,23.12,23.12,20100,1.9190520529413,1.9190520529413,1.89771101214726,1.89771101214726,244880.277884976,0.0,1.0
1997-03-07,23.12,23.25,23.12,23.12,26900,1.89771101214726,1.90838153254428,1.89771101214726,1.89771101214726,327725.347020192,0.0,1.0
1997-03-10,23.62,23.62,23.12,23.12,78800,1.93875147521272,1.93875147521272,1.89771101214726,1.89771101214726,960028.154096328,0.0,1.0
1997-03-11,23.62,23.62,23.38,23.5,112300,1.93875147521272,1.93875147521272,1.9190520529413,1.92890176407701,1368161.95057129,0.0,1.0
1997-03-12,23.12,23.62,23.12,23.62,12100,1.89771101214726,1.93875147521272,1.89771101214726,1.93875147521272,147415.490667075,0.0,1.0
1997-03-13,22.62,23.25,22.62,23.25,7100,1.85667054908179,1.90838153254428,1.85667054908179,1.90838153254428,86499.9986558871,0.0,1.0
1997-03-14,22.5,22.75,22.25,22.38,37500,1.84682083794608,1.86734106947881,1.82630060641334,1.83697112681036,456866.19008391,0.0,1.0
1997-03-17,22.5,22.5,22.38,22.38,11900,1.84682083794608,1.84682083794608,1.83697112681036,1.83697112681036,144978.870986628,0.0,1.0
1997-03-18,22.25,22.5,22.25,22.5,9600,1.82630060641334,1.84682083794608,1.82630060641334,1.84682083794608,116957.744661481,0.0,1.0
1997-03-19,22.38,22.38,22.0,22.25,16600,1.83697112681036,1.83697112681036,1.80578037488061,1.82630060641334,202239.433477145,0.0,1.0
1997-03-20,22.38,22.5,22.25,22.38,21900,1.83697112681036,1.84682083794608,1.82630060641334,1.83697112681036,266809.855009005,0.0,1.0
1997-03-21,22.38,22.5,22.25,22.38,18900,1.83697112681036,1.84682083794608,1.82630060641334,1.83697112681036,230260.559802292,0.0,1.0
1997-03-24,22.5,22.5,22.25,22.25,20600,1.84682083794608,1.84682083794608,1.82630060641334,1.82630060641334,250971.827086095,0.0,1.0
1997-03-25,22.12,22.25,22.0,22.25,29300,1.84271679163953,1.85354650153614,1.83272013635035,1.85354650153614,351717.639379271,0.33,1.0
1997-03-26,22.0,22.12,22.0,22.12,13200,1.83272013635035,1.84271679163953,1.83272013635035,1.84271679163953,158452.99794561,0.0,1.0
1997-03-27,21.88,22.12,21.75,22.0,14700,1.82272348106116,1.84271679163953,1.81189377116455,1.83272013635035,176459.02043943,0.0,1.0
1997-03-31,21.88,21.88,21.38,21.88,17200,1.82272348106116,1.82272348106116,1.78107075068956,1.82272348106116,206469.057929129,0.0,1.0
1997-04-01,22.0,22.0,21.75,21.88,14000,1.83272013635035,1.83272013635035,1.81189377116455,1.82272348106116,168056.209942314,0.0,1.0
1997-04-02,21.88,22.0,21.88,22.0,6600,1.82272348106116,1.83272013635035,1.82272348106116,1.83272013635035,79226.4989728052,0.0,1.0
1997-04-03,21.88,22.0,21.88,21.88,15400,1.82272348106116,1.83272013635035,1.82272348106116,1.82272348106116,184861.830936546,0.0,1.0
1997-04-04,21.88,21.88,21.75,21.88,5300,1.82272348106116,1.82272348106116,1.81189377116455,1.82272348106116,63621.2794781618,0.0,1.0
1997-04-07,21.75,21.88,21.75,21.75,16600,1.81189377116455,1.82272348106116,1.81189377116455,1.81189377116455,199266.6489316,0.0,1.0
1997-04-08,21.88,21.88,21.25,21.75,30400,1.82272348106116,1.82272348106116,1.77024104079295,1.81189377116455,364922.055874739,0.0,1.0
1997-04-09,22.0,22.0,21.88,22.0,24700,1.83272013635035,1.83272013635035,1.82272348106116,1.83272013635035,296499.170398225,0.0,1.0
1997-04-10,22.0,22.12,21.88,22.0,10800,1.83272013635035,1.84271679163953,1.82272348106116,1.83272013635035,129643.361955499,0.0,1.0
1997-04-11,21.75,22.12,21.75,22.12,50800,1.81189377116455,1.84271679163953,1.81189377116455,1.84271679163953,609803.961790681,0.0,1.0
1997-04-14,21.38,21.75,21.38,21.75,17800,1.78107075068956,1.81189377116455,1.78107075068956,1.81189377116455,213671.466926657,0.0,1.0
1997-04-15,21.5,21.62,21.5,21.5,15200,1.79106740597875,1.80106406126793,1.79106740597875,1.79106740597875,182461.027937369,0.0,1.0
1997-04-16,21.88,21.88,21.62,21.62,7600,1.82272348106116,1.82272348106116,1.80106406126793,1.80106406126793,91230.5139686848,0.0,1.0
1997-04-17,20.88,21.75,20.88,21.75,35600,1.73941802031796,1.81189377116455,1.73941802031796,1.81189377116455,427342.933853314,0.0,1.0
1997-04-18,20.62,21.0,20.5,21.0,22500,1.71775860052473,1.74941467560715,1.70776194523555,1.74941467560715,270090.337407291,0.0,1.0
1997-04-21,20.12,20.5,20.12,20.5,138900,1.67610587015313,1.70776194523555,1.67610587015313,1.70776194523555,1667357.68292768,0.0,1.0
1997-04-22,20.25,20.5,20.25,20.38,58200,1.68693558004975,1.70776194523555,1.68693558004975,1.69776528994637,698633.672760191,0.0,1.0
1997-04-23,20.25,20.5,20.25,20.38,65200,1.68693558004975,1.70776194523555,1.68693558004975,1.69776528994637,782661.777731348,0.0,1.0
1997-04-24,20.38,20.5,20.25,20.25,79600,1.69776528994637,1.70776194523555,1.68693558004975,1.68693558004975,955519.593672011,0.0,1.0
1997-04-25,20.38,20.5,20.25,20.5,15100,1.69776528994637,1.70776194523555,1.68693558004975,1.70776194523555,181260.626437781,0.0,1.0
1997-04-28,20.5,20.5,20.25,20.38,19600,1.70776194523555,1.70776194523555,1.68693558004975,1.69776528994637,235278.69391924,0.0,1.0
1997-04-29,21.0,21.0,20.5,20.5,112800,1.74941467560715,1.74941467560715,1.70776194523555,1.70776194523555,1354052.89153521,0.0,1.0
1997-04-30,21.0,21.12,20.88,20.88,84900,1.74941467560715,1.75941133089633,1.73941802031796,1.73941802031796,1019140.87315017,0.0,1.0
1997-05-01,21.25,21.5,21.12,21.12,219200,1.77024104079295,1.79106740597875,1.75941133089633,1.75941133089633,2631280.0870968,0.0,1.0
1997-05-02,21.0,21.25,21.0,21.25,120100,1.74941467560715,1.77024104079295,1.74941467560715,1.77024104079295,1441682.20100513,0.0,1.0
1997-05-05,21.12,21.12,21.0,21.12,15600,1.75941133089633,1.75941133089633,1.74941467560715,1.75941133089633,187262.633935722,0.0,1.0
1997-05-06,21.25,21.25,21.12,21.12,172200,1.77024104079295,1.77024104079295,1.75941133089633,1.75941133089633,2067091.38229046,0.0,1.0
1997-05-07,21.25,21.38,21.0,21.12,345200,1.77024104079295,1.78107075068956,1.74941467560715,1.75941133089633,4143785.97657762,0.0,1.0
1997-05-08,21.12,21.38,21.12,21.25,23500,1.75941133089633,1.78107075068956,1.75941133089633,1.77024104079295,282094.35240317,0.0,1.0
1997-05-09,21.25,21.25,21.12,21.12,2800,1.77024104079295,1.77024104079295,1.75941133089633,1.75941133089633,33611.2419884627,0.0,1.0
1997-05-12,21.25,21.25,21.12,21.12,7200,1.77024104079295,1.77024104079295,1.75941133089633,1.75941133089633,86428.9079703328,0.0,1.0
1997-05-13,21.38,21.38,21.12,21.12,46400,1.78107075068956,1.78107075068956,1.75941133089633,1.75941133089633,556986.295808813,0.0,1.0
1997-05-14,21.75,21.75,21.25,21.25,224800,1.81189377116455,1.81189377116455,1.77024104079295,1.77024104079295,2698502.57107372,0.0,1.0
1997-05-15,22.12,22.12,21.75,21.75,288700,1.84271679163953,1.84271679163953,1.81189377116455,1.81189377116455,3465559.12931043,0.0,1.0
1997-05-16,21.88,22.12,21.88,22.0,18300,1.82272348106116,1.84271679163953,1.82272348106116,1.83272013635035,219673.474424596,0.0,1.0
1997-05-19,22.12,22.12,21.88,21.88,160600,1.84271679163953,1.84271679163953,1.82272348106116,1.82272348106116,1927844.80833826,0.0,1.0
1997-05-20,22.25,22.25,22.0,22.0,36900,1.85354650153614,1.85354650153614,1.83272013635035,1.83272013635035,442948.153347957,0.0,1.0
1997-05-21,22.12,22.25,22.12,22.25,22500,1.84271679163953,1.85354650153614,1.84271679163953,1.85354650153614,270090.33740729,0.0,1.0
1997-05-22,22.25,22.25,22.12,22.12,1100,1.85354650153614,1.85354650153614,1.84271679163953,1.84271679163953,13204.4164954676,0.0,1.0
1997-05-23,22.25,22.25,22.12,22.12,7500,1.85354650153614,1.85354650153614,1.84271679163953,1.84271679163953,90030.112469097,0.0,1.0
1997-05-27,22.25,22.38,22.12,22.25,50300,1.85354650153614,1.86437621143276,1.84271679163953,1.85354650153614,603801.954292744,0.0,1.0
1997-05-28,22.38,22.38,22.25,22.38,51300,1.86437621143276,1.86437621143276,1.85354650153614,1.86437621143276,615805.969288622,0.0,1.0
1997-05-29,22.5,22.62,22.5,22.5,10500,1.87437286672194,1.88436952201113,1.87437286672194,1.87437286672194,126042.157456736,0.0,1.0
1997-05-30,22.0,22.38,22.0,22.38,30200,1.83272013635035,1.86437621143276,1.83272013635035,1.86437621143276,362521.252875562,0.0,1.0
1997-06-02,22.0,22.12,22.0,22.12,31200,1.83272013635035,1.84271679163953,1.83272013635035,1.84271679163953,374525.267871442,0.0,1.0
1997-06-03,22.12,22.5,22.12,22.25,21400,1.84271679163953,1.87437286672194,1.84271679163953,1.85354650153614,256885.920911823,0.0,1.0
1997-06-04,22.12,22.25,22.12,22.12,33600,1.84271679163953,1.85354650153614,1.84271679163953,1.84271679163953,403334.903861553,0.0,1.0
1997-06-05,22.25,22.25,22.12,22.25,13500,1.85354650153614,1.85354650153614,1.84271679163953,1.85354650153614,162054.202444375,0.0,1.0
1997-06-06,22.25,22.25,22.12,22.25,22600,1.85354650153614,1.85354650153614,1.84271679163953,1.85354650153614,271290.738906879,0.0,1.0
1997-06-09,22.5,22.5,22.25,22.25,15700,1.87437286672194,1.87437286672194,1.85354650153614,1.85354650153614,188463.03543531,0.0,1.0
1997-06-10,22.75,22.75,22.5,22.5,10100,1.89519923190774,1.89519923190774,1.87437286672194,1.87437286672194,121240.551458384,0.0,1.0
1997-06-11,23.38,23.5,22.88,22.88,156300,1.94768167217596,1.95767832746514,1.90602894180436,1.90602894180436,1876227.54385597,0.0,1.0
1997-06-12,23.75,23.75,23.25,23.25,39100,1.97850469265094,1.97850469265094,1.93685196227934,1.93685196227934,469356.986338891,0.0,1.0
1997-06-13,23.5,23.75,23.38,23.75,72500,1.95767832746514,1.97850469265094,1.94768167217596,1.97850469265094,870291.08720127,0.0,1.0
1997-06-16,23.12,23.5,23.12,23.38,10600,1.92602225238273,1.95767832746514,1.92602225238273,1.94768167217596,127242.558956323,0.0,1.0
1997-06-17,23.5,23.5,23.0,23.12,21400,1.95767832746514,1.95767832746514,1.91602559709354,1.92602225238273,256885.920911823,0.0,1.0
1997-06-18,23.5,23.5,23.5,23.5,3300,1.95767832746514,1.95767832746514,1.95767832746514,1.95767832746514,39613.2494864026,0.0,1.0
1997-06-19,23.62,23.75,23.5,23.62,42000,1.96767498275433,1.97850469265094,1.95767832746514,1.96767498275433,504168.629826941,0.0,1.0
1997-06-20,23.12,23.62,23.12,23.12,125000,1.92602225238273,1.96767498275433,1.92602225238273,1.92602225238273,1500501.87448494,0.0,1.0
1997-06-23,23.12,23.25,23.0,23.12,28000,1.92602225238273,1.93685196227934,1.91602559709354,1.92602225238273,336112.419884627,0.0,1.0
1997-06-24,23.12,23.31,23.12,23.31,119000,1.92602225238273,1.94185028992393,1.92602225238273,1.94185028992393,1428477.78450967,0.0,1.0
1997-06-25,22.69,22.75,22.62,22.75,70800,1.91769170630841,1.92276272889009,1.91177551329644,1.92276272889009,837700.864385782,0.33,1.0
1997-06-26,23.0,23.0,22.69,22.69,26600,1.94389198964713,1.94389198964713,1.91769170630841,1.91769170630841,314729.420800308,0.0,1.0
1997-06-27,23.06,23.25,23.0,23.25,47400,1.94896301222882,1.96502125040416,1.94389198964713,1.96502125040416,560833.629546413,0.0,1.0
1997-06-30,23.06,23.12,23.0,23.12,44200,1.94896301222882,1.95403403481051,1.94389198964713,1.95403403481051,522971.443585474,0.0,1.0
1997-07-01,23.38,23.38,23.06,23.06,37200,1.97600846599782,1.97600846599782,1.94896301222882,1.94896301222882,440147.91179592,0.0,1.0
1997-07-02,23.62,23.69,23.38,23.38,47200,1.99629255632457,2.00220874933654,1.97600846599782,1.97600846599782,558467.242923856,0.0,1.0
1997-07-03,23.69,23.75,23.62,23.62,5200,2.00220874933654,2.00727977191823,1.99629255632457,1.99629255632457,61526.0521865266,0.0,1.0
1997-07-07,23.5,23.75,23.5,23.62,12000,1.9861505111612,2.00727977191823,1.9861505111612,1.99629255632457,141983.197353522,0.0,1.0
1997-07-08,23.88,23.88,23.5,23.5,14900,2.01826698751189,2.01826698751189,1.9861505111612,1.9861505111612,176295.803380624,0.0,1.0
1997-07-09,23.69,24.0,23.5,24.0,21200,2.00220874933654,2.02840903267527,1.9861505111612,2.02840903267527,250836.981991224,0.0,1.0
1997-07-10,23.88,23.94,23.62,23.62,5400,2.01826698751189,2.02333801009358,1.99629255632457,1.99629255632457,63892.4388090851,0.0,1.0
1997-07-11,23.88,23.88,23.81,23.81,10400,2.01826698751189,2.01826698751189,2.01235079449992,2.01235079449992,123052.104373053,0.0,1.0
1997-07-14,24.31,24.5,23.88,24.0,45700,2.05460931601399,2.07066755418933,2.01826698751189,2.02840903267527,540719.343254664,0.0,1.0
1997-07-15,24.31,24.38,24.12,24.31,56600,2.05460931601399,2.06052550902596,2.03855107783864,2.05460931601399,669687.414184114,0.0,1.0
1997-07-16,24.5,24.5,24.12,24.25,32500,2.07066755418933,2.07066755418933,2.03855107783864,2.0495382934323,384537.826165791,0.0,1.0
1997-07-17,25.38,25.38,24.81,24.94,28400,2.14504255205409,2.14504255205409,2.09686783752805,2.10785505312171,336026.900403337,0.0,1.0
1997-07-18,24.88,25.25,24.88,25.25,14000,2.10278403054002,2.13405533646044,2.10278403054002,2.13405533646044,165647.06357911,0.0,1.0
1997-07-21,24.5,24.75,24.5,24.75,5700,2.07066755418933,2.09179681494637,2.07066755418933,2.09179681494637,67442.0187429233,0.0,1.0
1997-07-22,24.88,24.88,24.38,24.56,17800,2.10278403054002,2.10278403054002,2.06052550902596,2.07573857677102,210608.409407726,0.0,1.0
1997-07-23,25.12,25.25,24.62,24.88,13700,2.12306812086678,2.13405533646044,2.08080959935271,2.10278403054002,162097.483645271,0.0,1.0
1997-07-24,25.25,25.38,25.19,25.19,32200,2.13405533646044,2.14504255205409,2.12898431387875,2.12898431387875,380988.246231951,0.0,1.0
1997-07-25,25.38,25.5,25.31,25.38,33400,2.14504255205409,2.15518459721747,2.13912635904212,2.14504255205409,395186.565967305,0.0,1.0
1997-07-28,24.94,25.38,24.94,25.38,38200,2.10785505312171,2.14504255205409,2.10785505312171,2.14504255205409,451979.844908714,0.0,1.0
1997-07-29,24.12,24.81,24.12,24.81,47400,2.03855107783864,2.09686783752805,2.03855107783864,2.09686783752805,560833.629546415,0.0,1.0
1997-07-30,23.88,24.12,23.75,24.12,75700,2.01826698751189,2.03855107783864,2.00727977191823,2.03855107783864,895677.336638471,0.0,1.0
1997-07-31,23.94,24.12,23.75,23.75,77000,2.02333801009358,2.03855107783864,2.00727977191823,2.00727977191823,911058.849685102,0.0,1.0
1997-08-01,24.62,24.62,24.0,24.0,14700,2.08080959935271,2.08080959935271,2.02840903267527,2.02840903267527,173929.416758065,0.0,1.0
1997-08-04,25.12,25.19,24.69,24.69,24700,2.12306812086678,2.12898431387875,2.08672579236468,2.08672579236468,292248.747886,0.0,1.0
1997-08-05,25.19,25.31,25.0,25.19,35700,2.12898431387875,2.13912635904212,2.1129260757034,2.12898431387875,422400.012126729,0.0,1.0
1997-08-06,25.94,26.0,25.25,25.25,69400,2.19237209614985,2.19744311873154,2.13405533646044,2.13405533646044,821136.158027872,0.0,1.0
1997-08-07,25.75,25.94,25.62,25.81,64700,2.1763138579745,2.19237209614985,2.16532664238085,2.18138488055619,765526.072397744,0.0,1.0
1997-08-08,25.56,25.62,25.38,25.5,46500,2.16025561979916,2.16532664238085,2.14504255205409,2.15518459721747,550184.889744899,0.0,1.0
1997-08-11,25.12,25.5,25.12,25.5,14400,2.12306812086678,2.15518459721747,2.12306812086678,2.15518459721747,170379.836824227,0.0,1.0
1997-08-12,24.75,25.12,24.75,25.12,80200,2.09179681494637,2.12306812086678,2.09179681494637,2.12306812086678,948921.035646041,0.0,1.0
1997-08-13,24.38,24.75,24.38,24.69,33200,2.06052550902596,2.09179681494637,2.06052550902596,2.08672579236468,392820.179344745,0.0,1.0
1997-08-14,24.88,24.88,24.38,24.38,62000,2.10278403054002,2.10278403054002,2.06052550902596,2.06052550902596,733579.852993202,0.0,1.0
1997-08-15,24.5,25.0,24.5,24.88,19600,2.07066755418933,2.1129260757034,2.07066755418933,2.10278403054002,231905.889010754,0.0,1.0
1997-08-18,24.5,24.56,24.31,24.5,9200,2.07066755418933,2.07573857677102,2.05460931601399,2.07066755418933,108853.784637701,0.0,1.0
1997-08-19,24.38,24.62,24.38,24.5,47900,2.06052550902596,2.08080959935271,2.06052550902596,2.07066755418933,566749.59610281,0.0,1.0
1997-08-20,24.25,24.38,24.19,24.31,19200,2.0495382934323,2.06052550902596,2.04446727085061,2.05460931601399,227173.115765636,0.0,1.0
1997-08-21,24.0,24.25,23.94,24.19,28800,2.02840903267527,2.0495382934323,2.02333801009358,2.04446727085061,340759.673648453,0.0,1.0
1997-08-22,23.75,23.94,23.56,23.88,25500,2.00727977191823,2.02333801009358,1.99122153374288,2.01826698751189,301714.294376236,0.0,1.0
1997-08-25,23.62,23.88,23.38,23.88,39900,1.99629255632457,2.01826698751189,1.97600846599782,2.01826698751189,472094.131200463,0.0,1.0
1997-08-26,23.62,23.62,23.5,23.62,30600,1.99629255632457,1.99629255632457,1.9861505111612,1.99629255632457,362057.153251483,0.0,1.0
1997-08-27,23.62,23.62,23.62,23.62,8300,1.99629255632457,1.99629255632457,1.99629255632457,1.99629255632457,98205.0448361866,0.0,1.0
1997-08-28,23.69,23.69,23.44,23.62,181500,2.00220874933654,2.00220874933654,1.98107948857951,1.99629255632457,2147495.85997203,0.0,1.0
1997-08-29,23.44,23.5,23.38,23.44,17800,1.98107948857951,1.9861505111612,1.97600846599782,1.98107948857951,210608.409407725,0.0,1.0
1997-09-02,23.81,23.88,23.5,23.5,27000,2.01235079449992,2.01826698751189,1.9861505111612,1.9861505111612,319462.194045426,0.0,1.0
1997-09-03,23.88,24.06,23.75,23.75,51300,2.01826698751189,2.03348005525695,2.00727977191823,2.00727977191823,606978.168686309,0.0,1.0
1997-09-04,24.88,24.88,23.75,23.88,174600,2.10278403054002,2.10278403054002,2.00727977191823,2.01826698751189,2065855.52149376,0.0,1.0
1997-09-05,24.06,25.0,23.94,24.94,59700,2.03348005525695,2.1129260757034,2.02333801009358,2.10785505312171,706366.406833776,0.0,1.0
1997-09-08,25.38,25.5,24.06,24.06,100900,2.14504255205409,2.15518459721747,2.03348005525695,2.03348005525695,1193842.05108087,0.0,1.0
1997-09-09,25.44,25.5,25.31,25.31,91200,2.15011357463578,2.15518459721747,2.13912635904212,2.13912635904212,1079072.29988677,0.0,1.0
1997-09-10,25.81,25.81,25.5,25.5,62700,2.18138488055619,2.18138488055619,2.15518459721747,2.15518459721747,741862.206172156,0.0,1.0
1997-09-11,26.12,26.44,25.75,25.75,70800,2.20758516389491,2.23463061766392,2.1763138579745,2.1763138579745,837700.864385785,0.0,1.0
1997-09-12,26.19,26.19,26.06,26.06,9700,2.21350135690688,2.21350135690688,2.20251414131322,2.20251414131322,114769.751194098,0.0,1.0
1997-09-15,26.0,26.12,25.94,26.06,24500,2.19744311873154,2.20758516389491,2.19237209614985,2.20251414131322,289882.361263442,0.0,1.0
1997-09-16,25.88,26.0,25.69,26.0,54700,2.18730107356816,2.19744311873154,2.17124283539281,2.19744311873154,647206.741269807,0.0,1.0
1997-09-17,26.25,26.38,25.75,25.81,192200,2.21857237948857,2.22955959508223,2.1763138579745,2.18138488055619,2274097.54427892,0.0,1.0
1997-09-18,26.12,26.38,26.12,26.38,38000,2.20758516389491,2.22955959508223,2.20758516389491,2.22955959508223,449613.458286156,0.0,1.0
1997-09-19,25.62,25.88,25.5,25.88,30100,2.16532664238085,2.18730107356816,2.15518459721747,2.18730107356816,356141.186695085,0.0,1.0
1997-09-22,25.56,25.62,25.44,25.62,36300,2.16025561979916,2.16532664238085,2.15011357463578,2.16532664238085,429499.171994405,0.0,1.0
1997-09-23,25.56,25.88,25.44,25.44,125200,2.16025561979916,2.18730107356816,2.15011357463578,2.15011357463578,1481358.02572175,0.0,1.0
1997-09-24,25.62,25.75,25.31,25.38,11300,2.19321726658013,2.20434600368612,2.16667950886585,2.17267190576908,132000.602225526,0.33,1.0
1997-09-25,25.44,25.75,25.44,25.5,7500,2.17780824597184,2.20434600368612,2.17780824597184,2.1829445861746,87611.0191762343,0.0,1.0
1997-09-26,25.62,25.62,25.56,25.56,26400,2.19321726658013,2.19321726658013,2.18808092637737,2.18808092637737,308390.787500345,0.0,1.0
1997-09-29,25.62,25.75,25.56,25.62,24100,2.19321726658013,2.20434600368612,2.18808092637737,2.19321726658013,281523.4082863,0.0,1.0
1997-09-30,26.0,26.25,25.56,25.81,113000,2.22574742119763,2.24714883870915,2.18808092637737,2.20948234388888,1320006.02225527,0.0,1.0
1997-10-01,26.0,26.25,26.0,26.06,21800,2.22574742119763,2.24714883870915,2.22574742119763,2.2308837614004,254656.029072255,0.0,1.0
1997-10-02,26.12,26.25,26.0,26.19,225800,2.23602010160316,2.24714883870915,2.22574742119763,2.24201249850639,2637675.75066583,0.0,1.0
1997-10-03,26.81,26.81,26.25,26.25,32200,2.29508801393494,2.29508801393494,2.24714883870915,2.24714883870915,376143.308996633,0.0,1.0
1997-10-06,27.31,27.44,27.0,27.0,228000,2.33789084895798,2.34901958606396,2.3113530912437,2.3113530912437,2663374.98295752,0.0,1.0
1997-10-07,26.75,27.25,26.5,27.19,21800,2.28995167373218,2.33275450875521,2.26855025622067,2.32761816855245,254656.029072255,0.0,1.0
1997-10-08,26.75,26.88,26.62,26.75,70100,2.28995167373218,2.30108041083817,2.27882293662619,2.28995167373218,818870.992567204,0.0,1.0
1997-10-09,26.31,26.69,26.31,26.69,35100,2.25228517891191,2.28481533352942,2.25228517891191,2.28481533352942,410019.569744777,0.0,1.0
1997-10-10,26.25,26.5,26.12,26.19,73700,2.24714883870915,2.26855025622067,2.23602010160316,2.24201249850639,860924.281771796,0.0,1.0
1997-10-13,26.25,26.38,26.19,26.38,3600,2.24714883870915,2.25827757581514,2.24201249850639,2.25827757581514,42053.2892045925,0.0,1.0
1997-10-14,26.12,26.38,26.12,26.31,47300,2.23602010160316,2.25827757581514,2.23602010160316,2.25228517891191,552533.494271452,0.0,1.0
1997-10-15,26.0,26.12,26.0,26.06,34700,2.22574742119763,2.23602010160316,2.22574742119763,2.2308837614004,405346.982055378,0.0,1.0
1997-10-16,26.0,26.06,26.0,26.0,54800,2.22574742119763,2.2308837614004,2.22574742119763,2.22574742119763,640144.513447687,0.0,1.0
1997-10-17,26.06,26.19,25.88,26.0,64500,2.2308837614004,2.24201249850639,2.21547474079211,2.22574742119763,753454.764915614,0.0,1.0
1997-10-20,26.0,26.06,26.0,26.06,108200,2.22574742119763,2.2308837614004,2.22574742119763,2.2308837614004,1263934.96998248,0.0,1.0
1997-10-21,26.12,26.19,26.0,26.0,49200,2.23602010160316,2.24201249850639,2.22574742119763,2.22574742119763,574728.285796098,0.0,1.0
1997-10-22,26.25,26.25,26.12,26.19,77300,2.24714883870915,2.24714883870915,2.23602010160316,2.24201249850639,902977.570976388,0.0,1.0
1997-10-23,25.62,26.25,25.62,26.25,69500,2.19321726658013,2.24714883870915,2.19321726658013,2.24714883870915,811862.111033105,0.0,1.0
1997-10-24,25.88,26.0,25.75,25.75,20800,2.21547474079211,2.22574742119763,2.20434600368612,2.20434600368612,242974.559848756,0.0,1.0
1997-10-27,25.38,25.94,25.25,25.88,35500,2.17267190576908,2.22061108099487,2.16154316866309,2.21547474079211,414692.157434175,0.0,1.0
1997-10-28,25.0,25.31,24.81,25.31,72700,2.14014175115157,2.16667950886585,2.12387667384282,2.16667950886585,849242.812548298,0.0,1.0
1997-10-29,25.44,25.5,25.12,25.12,37900,2.17780824597184,2.1829445861746,2.1504144315571,2.1504144315571,442727.683570571,0.0,1.0
1997-10-30,25.38,25.56,25.31,25.5,101200,2.17267190576908,2.18808092637737,2.16667950886585,2.1829445861746,1182164.68541799,0.0,1.0
1997-10-31,25.0,25.38,25.0,25.31,16400,2.14014175115157,2.17267190576908,2.14014175115157,2.16667950886585,191576.095265366,0.0,1.0
1997-11-03,26.0,26.06,25.12,25.12,29600,2.22574742119763,2.2308837614004,2.1504144315571,2.1504144315571,345771.489015539,0.0,1.0
1997-11-04,25.56,26.0,25.56,26.0,34500,2.18808092637737,2.22574742119763,2.18808092637737,2.22574742119763,403010.688210677,0.0,1.0
1997-11-05,25.56,25.62,25.38,25.62,45400,2.18808092637737,2.19321726658013,2.17267190576908,2.19321726658013,530338.702746804,0.0,1.0
1997-11-06,25.75,25.81,25.56,25.62,10300,2.20434600368612,2.20948234388888,2.18808092637737,2.19321726658013,120319.133002028,0.0,1.0
1997-11-07,25.12,25.75,25.12,25.75,51600,2.1504144315571,2.20434600368612,2.1504144315571,2.20434600368612,602763.811932492,0.0,1.0
1997-11-10,25.25,25.56,25.19,25.25,52600,2.16154316866309,2.18808092637737,2.15640682846032,2.16154316866309,614445.281155989,0.0,1.0
1997-11-11,25.12,25.12,25.0,25.0,142600,2.1504144315571,2.1504144315571,2.14014175115157,2.14014175115157,1665777.5112708,0.0,1.0
1997-11-12,24.81,25.25,24.81,25.06,49800,2.12387667384282,2.16154316866309,2.12387667384282,2.14527809135433,581737.167330196,0.0,1.0
1997-11-13,24.75,24.94,24.5,24.81,39800,2.11874033364006,2.13500541094881,2.09733891612854,2.12387667384282,464922.475095216,0.0,1.0
1997-11-14,25.44,25.5,25.0,25.0,28600,2.17780824597184,2.1829445861746,2.14014175115157,2.14014175115157,334090.01979204,0.0,1.0
1997-11-17,25.88,25.88,25.44,25.44,8000,2.21547474079211,2.21547474079211,2.17780824597184,2.17780824597184,93451.7537879831,0.0,1.0
1997-11-18,26.62,26.75,25.75,25.88,30900,2.27882293662619,2.28995167373218,2.20434600368612,2.21547474079211,360957.399006086,0.0,1.0
1997-11-19,26.62,26.75,26.12,26.62,57700,2.27882293662619,2.28995167373218,2.23602010160316,2.27882293662619,674020.77419583,0.0,1.0
1997-11-20,26.75,26.81,26.69,26.75,13200,2.28995167373218,2.29508801393494,2.28481533352942,2.28995167373218,154195.393750172,0.0,1.0
1997-11-21,26.81,26.94,26.81,26.88,3800,2.29508801393494,2.30621675104093,2.29508801393494,2.30108041083817,44389.5830492921,0.0,1.0
1997-11-24,27.25,27.31,27.25,27.25,193800,2.33275450875521,2.33789084895798,2.33275450875521,2.33275450875521,2263868.7355139,0.0,1.0
1997-11-25,27.25,27.38,27.25,27.25,50200,2.33275450875521,2.3438832458612,2.33275450875521,2.33275450875521,586409.755019596,0.0,1.0
1997-11-26,27.38,27.38,27.25,27.31,20400,2.3438832458612,2.3438832458612,2.33275450875521,2.33789084895798,238301.972159357,0.0,1.0
1997-11-28,27.25,27.38,27.25,27.38,23700,2.33275450875521,2.3438832458612,2.33275450875521,2.3438832458612,276850.820596901,0.0,1.0
1997-12-01,27.5,27.5,27.25,27.25,17400,2.35415592626673,2.35415592626673,2.33275450875521,2.33275450875521,203257.564488863,0.0,1.0
1997-12-02,27.62,27.75,27.44,27.44,25100,2.36442860667226,2.37555734377824,2.34901958606396,2.34901958606396,293204.877509797,0.0,1.0
1997-12-03,27.62,27.69,27.5,27.5,7100,2.36442860667226,2.37042100357548,2.35415592626673,2.35415592626673,82938.431486835,0.0,1.0
1997-12-04,27.44,27.62,27.44,27.62,26800,2.34901958606396,2.36442860667226,2.34901958606396,2.36442860667226,313063.375189745,0.0,1.0
1997-12-05,27.38,27.5,27.38,27.44,18000,2.3438832458612,2.35415592626673,2.3438832458612,2.34901958606396,210266.446022962,0.0,1.0
1997-12-08,27.62,27.69,27.38,27.38,30700,2.36442860667226,2.37042100357548,2.3438832458612,2.3438832458612,358621.105161385,0.0,1.0
1997-12-09,27.62,27.69,27.5,27.5,34000,2.36442860667226,2.37042100357548,2.35415592626673,2.35415592626673,397169.953598928,0.0,1.0
1997-12-10,27.5,27.69,27.5,27.62,10100,2.35415592626673,2.37042100357548,2.35415592626673,2.36442860667226,117982.839157329,0.0,1.0
1997-12-11,27.5,27.5,27.25,27.44,77900,2.35415592626673,2.35415592626673,2.33275450875521,2.34901958606396,909986.452510486,0.0,1.0
1997-12-12,27.31,27.38,27.19,27.25,44300,2.36614072007318,2.3722055260199,2.35574390987879,2.36094231497598,511310.671312306,0.33,1.0
1997-12-15,26.94,27.25,26.88,27.25,93100,2.33408388864048,2.36094231497598,2.32888548354328,2.36094231497598,1074560.34986852,0.0,1.0
1997-12-16,26.69,27.0,26.69,27.0,9800,2.31242386740216,2.33928229373767,2.31242386740216,2.33928229373767,113111.615775635,0.0,1.0
1997-12-17,26.75,26.81,26.69,26.75,34700,2.31762227249936,2.32282067759655,2.31242386740216,2.31762227249936,400507.455858623,0.0,1.0
1997-12-18,26.0,26.75,25.62,26.75,26200,2.25264220878442,2.31762227249936,2.21971897650219,2.31762227249936,302400.442175676,0.0,1.0
1997-12-19,26.06,26.38,25.88,25.88,22500,2.25784061388162,2.28556544106666,2.24224539859003,2.24224539859003,259695.036219568,0.0,1.0
1997-12-22,26.12,26.19,26.0,26.0,9700,2.26303901897881,2.26910382492554,2.25264220878442,2.25264220878442,111957.415614659,0.0,1.0
1997-12-23,26.5,26.62,26.06,26.06,49500,2.29596225126105,2.30635906145544,2.25784061388162,2.25784061388162,571329.07968305,0.0,1.0
1997-12-24,26.38,26.5,26.25,26.5,20400,2.28556544106666,2.29596225126105,2.27430223002274,2.29596225126105,235456.832839075,0.0,1.0
1997-12-26,27.0,27.0,26.5,26.5,7900,2.33928229373767,2.33928229373767,2.29596225126105,2.29596225126105,91181.812717093,0.0,1.0
1997-12-29,27.38,27.38,27.06,27.06,52300,2.3722055260199,2.3722055260199,2.34448069883487,2.34448069883487,603646.684190376,0.0,1.0
1997-12-30,27.38,27.5,27.31,27.31,15200,2.3722055260199,2.38260233621429,2.36614072007318,2.36614072007318,175438.424468331,0.0,1.0
1997-12-31,27.0,27.5,27.0,27.5,57200,2.33928229373767,2.38260233621429,2.33928229373767,2.38260233621429,660202.492078192,0.0,1.0
1998-01-02,26.75,27.12,26.38,27.12,26300,2.31762227249936,2.34967910393206,2.28556544106666,2.34967910393206,303554.642336651,0.0,1.0
1998-01-05,26.62,26.75,26.38,26.75,26600,2.30635906145544,2.31762227249936,2.28556544106666,2.31762227249936,307017.242819579,0.0,1.0
1998-01-06,26.5,26.56,26.38,26.5,54300,2.29596225126105,2.30116065635824,2.28556544106666,2.29596225126105,626730.687409892,0.0,1.0
1998-01-07,26.62,26.62,26.44,26.5,81800,2.30635906145544,2.30635906145544,2.29076384616385,2.29596225126105,944135.731678253,0.0,1.0
1998-01-08,26.38,26.69,26.38,26.5,11700,2.28556544106666,2.31242386740216,2.28556544106666,2.29596225126105,135041.418834176,0.0,1.0
1998-01-09,26.31,26.44,26.19,26.38,30000,2.27950063511993,2.29076384616385,2.26910382492554,2.28556544106666,346260.048292758,0.0,1.0
1998-01-12,26.44,26.44,26.06,26.12,35800,2.29076384616385,2.29076384616385,2.25784061388162,2.26303901897881,413203.657629359,0.0,1.0
1998-01-13,26.56,26.56,26.38,26.5,33700,2.30116065635824,2.30116065635824,2.28556544106666,2.29596225126105,388965.454248865,0.0,1.0
1998-01-14,26.44,26.56,26.31,26.56,91600,2.29076384616385,2.30116065635824,2.27950063511993,2.30116065635824,1057247.34745389,0.0,1.0
1998-01-15,26.38,26.5,26.31,26.44,56000,2.28556544106666,2.29596225126105,2.27950063511993,2.29076384616385,646352.090146481,0.0,1.0
1998-01-16,26.5,26.62,26.5,26.62,68500,2.29596225126105,2.30635906145544,2.29596225126105,2.30635906145544,790627.110268463,0.0,1.0
1998-01-20,26.62,26.69,26.5,26.56,6800,2.30635906145544,2.31242386740216,2.29596225126105,2.30116065635824,78485.6109463584,0.0,1.0
1998-01-21,26.69,26.69,26.56,26.56,10400,2.31242386740216,2.31242386740216,2.30116065635824,2.30116065635824,120036.81674149,0.0,1.0
1998-01-22,26.5,26.62,26.31,26.56,9700,2.29596225126105,2.30635906145544,2.27950063511993,2.30116065635824,111957.415614658,0.0,1.0
1998-01-23,26.12,26.44,25.94,26.44,93100,2.26303901897881,2.29076384616385,2.24744380368723,2.29076384616385,1074560.34986853,0.0,1.0
1998-01-26,26.38,26.38,26.0,26.0,202800,2.28556544106666,2.28556544106666,2.25264220878442,2.25264220878442,2340717.92645904,0.0,1.0
1998-01-27,26.06,26.38,26.06,26.38,44300,2.25784061388162,2.28556544106666,2.25784061388162,2.28556544106666,511310.671312306,0.0,1.0
1998-01-28,26.31,26.38,26.19,26.19,74200,2.27950063511993,2.28556544106666,2.26910382492554,2.26910382492554,856416.519444089,0.0,1.0
1998-01-29,26.56,26.62,26.31,26.31,41800,2.30116065635824,2.30635906145544,2.27950063511993,2.27950063511993,482455.66728791,0.0,1.0
1998-01-30,26.25,26.62,26.25,26.56,29000,2.27430223002274,2.30635906145544,2.27430223002274,2.30116065635824,334718.046682999,0.0,1.0
1998-02-02,26.56,26.75,26.5,26.5,17000,2.30116065635824,2.31762227249936,2.29596225126105,2.29596225126105,196214.027365896,0.0,1.0
1998-02-03,26.56,26.75,26.44,26.62,9800,2.30116065635824,2.31762227249936,2.29076384616385,2.30635906145544,113111.615775634,0.0,1.0
1998-02-04,26.75,26.81,26.62,26.62,13200,2.31762227249936,2.32282067759655,2.30635906145544,2.30635906145544,152354.421248814,0.0,1.0
1998-02-05,26.5,27.12,26.5,26.69,27700,2.29596225126105,2.34967910393206,2.29596225126105,2.31242386740216,319713.444590313,0.0,1.0
1998-02-06,26.44,26.62,26.31,26.5,164100,2.29076384616385,2.30635906145544,2.27950063511993,2.29596225126105,1894042.46416139,0.0,1.0
1998-02-09,26.5,26.56,26.25,26.31,33000,2.29596225126105,2.30116065635824,2.27430223002274,2.27950063511993,380886.053122033,0.0,1.0
1998-02-10,26.62,26.69,26.44,26.44,19900,2.30635906145544,2.31242386740216,2.29076384616385,2.29076384616385,229685.832034196,0.0,1.0
1998-02-11,26.75,26.75,26.56,26.56,5600,2.31762227249936,2.31762227249936,2.30116065635824,2.30116065635824,64635.2090146482,0.0,1.0
1998-02-12,26.56,26.69,26.44,26.69,31500,2.30116065635824,2.31242386740216,2.29076384616385,2.31242386740216,363573.050707396,0.0,1.0
1998-02-13,26.5,26.69,26.44,26.5,46800,2.29596225126105,2.31242386740216,2.29076384616385,2.29596225126105,540165.675336702,0.0,1.0
1998-02-17,26.38,26.5,26.38,26.5,9900,2.28556544106666,2.29596225126105,2.28556544106666,2.29596225126105,114265.81593661,0.0,1.0
1998-02-18,25.94,26.0,25.88,26.0,12700,2.24744380368723,2.25264220878442,2.24224539859003,2.25264220878442,146583.420443934,0.0,1.0
1998-02-19,25.69,25.94,25.69,25.94,87500,2.22578378244892,2.24744380368723,2.22578378244892,2.24744380368723,1009925.14085388,0.0,1.0
1998-02-20,25.06,25.75,24.94,25.69,96900,2.17120052892837,2.23098218754611,2.16080371873398,2.22578378244892,1118419.95598561,0.0,1.0
1998-02-23,25.0,25.38,24.88,25.25,75900,2.16600212383118,2.19892535611341,2.15560531363679,2.18766214506949,876037.922180677,0.0,1.0
1998-02-24,24.81,25.0,24.62,25.0,57400,2.14954050769006,2.16600212383118,2.13307889154894,2.16600212383118,662510.892400144,0.0,1.0
1998-02-25,25.12,25.12,24.56,24.81,178000,2.17639893402557,2.17639893402557,2.12788048645175,2.14954050769006,2054476.28653703,0.0,1.0
1998-02-26,25.5,26.0,25.38,25.38,116800,2.2093221663078,2.25264220878442,2.19892535611341,2.19892535611341,1348105.78801981,0.0,1.0
1998-02-27,25.75,26.0,25.25,25.5,67600,2.23098218754611,2.25264220878442,2.18766214506949,2.2093221663078,780239.308819682,0.0,1.0
1998-03-02,25.62,25.81,25.38,25.81,29100,2.21971897650219,2.23618059264331,2.19892535611341,2.23618059264331,335872.246843975,0.0,1.0
1998-03-03,25.44,25.56,25.44,25.5,51000,2.20412376121061,2.21452057140499,2.20412376121061,2.2093221663078,588642.082097688,0.0,1.0
1998-03-04,25.25,25.44,25.0,25.38,289100,2.18766214506949,2.20412376121061,2.16600212383118,2.19892535611341,3336792.66538121,0.0,1.0
1998-03-05,25.62,25.69,25.12,25.19,43600,2.21971897650219,2.22578378244892,2.17639893402557,2.18246373997229,503231.270185475,0.0,1.0
1998-03-06,25.81,25.88,25.62,25.62,55000,2.23618059264331,2.24224539859003,2.21971897650219,2.21971897650219,634810.088536722,0.0,1.0
1998-03-09,25.88,26.0,25.62,25.75,167600,2.24224539859003,2.25264220878442,2.21971897650219,2.23098218754611,1934439.46979555,0.0,1.0
1998-03-10,25.88,26.0,25.81,25.94,30300,2.24224539859003,2.25264220878442,2.23618059264331,2.24744380368723,349722.648775686,0.0,1.0
1998-03-11,25.25,25.75,25.06,25.75,76800,2.18766214506949,2.23098218754611,2.17120052892837,2.23098218754611,886425.72362946,0.0,1.0
1998-03-12,25.31,25.38,25.0,25.19,56500,2.19286055016668,2.19892535611341,2.16600212383118,2.18246373997229,652123.090951362,0.0,1.0
1998-03-13,25.5,25.69,25.12,25.31,37000,2.2093221663078,2.22578378244892,2.17639893402557,2.19286055016668,427054.059561068,0.0,1.0
1998-03-16,25.5,25.88,25.44,25.44,136900,2.2093221663078,2.24224539859003,2.20412376121061,2.20412376121061,1580100.02037595,0.0,1.0
1998-03-17,25.44,25.56,25.38,25.5,2300,2.20412376121061,2.21452057140499,2.19892535611341,2.2093221663078,26546.6037024447,0.0,1.0
1998-03-18,25.31,25.5,25.31,25.5,13300,2.19286055016668,2.2093221663078,2.19286055016668,2.2093221663078,153508.62140979,0.0,1.0
1998-03-19,25.88,25.88,25.31,25.38,31500,2.24224539859003,2.24224539859003,2.19286055016668,2.19892535611341,363573.050707397,0.0,1.0
1998-03-20,25.94,26.0,25.88,26.0,65000,2.24744380368723,2.25264220878442,2.24224539859003,2.25264220878442,750230.104634309,0.0,1.0
1998-03-23,25.75,26.0,25.75,26.0,27200,2.23098218754611,2.25264220878442,2.23098218754611,2.25264220878442,313942.443785434,0.0,1.0
1998-03-24,26.0,26.0,25.75,25.88,116300,2.25264220878442,2.25264220878442,2.23098218754611,2.24224539859003,1342334.78721493,0.0,1.0
1998-03-25,25.56,26.06,25.56,25.81,99400,2.24597092224302,2.28990619067501,2.24597092224302,2.26793855645902,1131209.65852161,0.363,1.0
1998-03-26,25.88,25.88,25.56,25.69,113600,2.27408949403949,2.27408949403949,2.24597092224302,2.25739409203534,1292811.03831042,0.0,1.0
1998-03-27,25.56,25.81,25.56,25.81,128200,2.24597092224302,2.26793855645902,2.24597092224302,2.26793855645902,1458964.56964256,0.0,1.0
1998-03-30,25.56,25.62,25.38,25.62,16900,2.24597092224302,2.25124315445486,2.23015422560751,2.25124315445486,192328.402706391,0.0,1.0
1998-03-31,25.88,25.88,25.5,25.62,76400,2.27408949403949,2.27408949403949,2.24069869003119,2.25124315445486,869460.944779188,0.0,1.0
1998-04-01,26.0,26.12,25.88,25.94,127100,2.28463395846317,2.29517842288685,2.27408949403949,2.27936172625133,1446446.15289836,0.0,1.0
1998-04-02,26.38,26.5,26.0,26.0,52800,2.31802476247148,2.32856922689515,2.28463395846317,2.28463395846317,600884.003721741,0.0,1.0
1998-04-03,26.88,26.88,26.5,26.56,69100,2.36196003090346,2.36196003090346,2.32856922689515,2.33384145910699,786384.179113113,0.0,1.0
1998-04-06,26.81,27.0,26.81,26.88,32000,2.35580909332298,2.37250449532714,2.35580909332298,2.36196003090346,364172.123467723,0.0,1.0
1998-04-07,26.75,27.0,26.75,26.94,216000,2.35053686111115,2.37250449532714,2.35053686111115,2.3672322631153,2458161.83340712,0.0,1.0
1998-04-08,26.69,26.75,26.5,26.75,63400,2.34526462889931,2.35053686111115,2.32856922689515,2.35053686111115,721516.019620424,0.0,1.0
1998-04-09,26.56,26.75,26.5,26.69,23700,2.33384145910699,2.35053686111115,2.32856922689515,2.34526462889931,269714.978943282,0.0,1.0
1998-04-13,26.5,26.56,26.44,26.5,18300,2.32856922689515,2.33384145910699,2.32329699468332,2.32856922689515,208260.933108104,0.0,1.0
1998-04-14,26.38,26.56,26.38,26.56,26600,2.31802476247148,2.33384145910699,2.31802476247148,2.33384145910699,302718.077632544,0.0,1.0
1998-04-15,26.38,26.44,26.25,26.44,22800,2.31802476247148,2.32329699468332,2.30660159267916,2.32329699468332,259472.637970752,0.0,1.0
1998-04-16,26.5,26.5,26.31,26.38,9900,2.32856922689515,2.32856922689515,2.311873824891,2.31802476247148,112665.750697827,0.0,1.0
1998-04-17,26.75,26.75,26.19,26.38,154900,2.35053686111115,2.35053686111115,2.30132936046732,2.31802476247148,1762820.68516094,0.0,1.0
1998-04-20,26.38,26.81,26.19,26.75,78000,2.31802476247148,2.35580909332298,2.30132936046732,2.35053686111115,887669.550952571,0.0,1.0
1998-04-21,26.0,26.56,26.0,26.44,80600,2.28463395846317,2.33384145910699,2.28463395846317,2.32329699468332,917258.535984325,0.0,1.0
1998-04-22,26.06,26.12,25.94,26.06,38900,2.28990619067501,2.29517842288685,2.27936172625133,2.28990619067501,442696.737590449,0.0,1.0
1998-04-23,25.44,26.0,25.44,26.0,17600,2.23542645781935,2.28463395846317,2.23542645781935,2.28463395846317,200294.667907247,0.0,1.0
1998-04-24,25.0,25.38,24.81,25.38,102300,2.1967634215992,2.23015422560751,2.18006801959505,2.23015422560751,1164212.75721087,0.0,1.0
1998-04-27,24.88,25.06,24.81,25.0,35600,2.18621895717553,2.20203565381104,2.18006801959505,2.1967634215992,405141.48735784,0.0,1.0
1998-04-28,25.0,25.0,24.81,24.88,110200,2.1967634215992,2.1967634215992,2.18006801959505,2.18621895717553,1254117.75019197,0.0,1.0
1998-04-29,24.94,25.06,24.81,25.06,39900,2.19149118938736,2.20203565381104,2.18006801959505,2.20203565381104,454077.116448817,0.0,1.0
1998-04-30,25.25,25.38,25.0,25.0,164600,2.21873105581519,2.23015422560751,2.1967634215992,2.1967634215992,1873210.3600871,0.0,1.0
1998-05-01,25.62,25.62,25.0,25.31,47900,2.25124315445486,2.25124315445486,2.1967634215992,2.22400328802703,545120.147315747,0.0,1.0
1998-05-04,25.88,26.0,25.69,25.69,9800,2.27408949403949,2.28463395846317,2.25739409203534,2.25739409203534,111527.71281199,0.0,1.0
1998-05-05,26.25,26.25,25.94,25.94,11700,2.30660159267916,2.30660159267916,2.27936172625133,2.27936172625133,133150.432642886,0.0,1.0
1998-05-06,26.81,26.88,26.5,26.5,109900,2.35580909332298,2.36196003090346,2.32856922689515,2.32856922689515,1250703.63653446,0.0,1.0
1998-05-07,26.44,26.81,26.38,26.81,8800,2.32329699468332,2.35580909332298,2.31802476247148,2.35580909332298,100147.333953623,0.0,1.0
1998-05-08,26.38,26.5,26.38,26.38,36000,2.31802476247148,2.32856922689515,2.31802476247148,2.31802476247148,409693.638901187,0.0,1.0
1998-05-11,26.62,26.62,26.31,26.38,13400,2.33911369131883,2.33911369131883,2.311873824891,2.31802476247148,152497.076702109,0.0,1.0
1998-05-12,26.75,26.81,26.56,26.62,8900,2.35053686111115,2.35580909332298,2.33384145910699,2.33911369131883,101285.37183946,0.0,1.0
1998-05-13,26.62,26.69,26.56,26.56,7700,2.33911369131883,2.34526462889931,2.33384145910699,2.33384145910699,87628.9172094206,0.0,1.0
1998-05-14,26.75,26.94,26.62,26.62,94900,2.35053686111115,2.3672322631153,2.33911369131883,2.33911369131883,1079997.95365896,0.0,1.0
1998-05-15,26.56,26.81,26.5,26.75,144900,2.33384145910699,2.35580909332298,2.32856922689515,2.35053686111115,1649016.89657728,0.0,1.0
1998-05-18,26.06,26.56,26.06,26.5,8000,2.28990619067501,2.33384145910699,2.28990619067501,2.32856922689515,91043.0308669304,0.0,1.0
1998-05-19,26.19,26.38,26.0,26.19,222300,2.30132936046732,2.31802476247148,2.28463395846317,2.30132936046732,2529858.22021484,0.0,1.0
1998-05-20,25.94,26.25,25.94,26.25,12500,2.27936172625133,2.30660159267916,2.27936172625133,2.30660159267916,142254.735729579,0.0,1.0
1998-05-21,25.69,26.0,25.56,26.0,30600,2.25739409203534,2.28463395846317,2.24597092224302,2.28463395846317,348239.593066009,0.0,1.0
1998-05-22,25.69,25.75,25.5,25.62,18400,2.25739409203534,2.26266632424718,2.24069869003119,2.25124315445486,209398.97099394,0.0,1.0
1998-05-26,25.12,25.75,25.12,25.62,62600,2.20730788602288,2.26266632424718,2.20730788602288,2.25124315445486,712411.716533731,0.0,1.0
1998-05-27,24.44,24.88,24.0,24.88,100300,2.14755592095538,2.18621895717553,2.10889288473523,2.18621895717553,1141451.99949414,0.0,1.0
1998-05-28,24.94,25.0,24.69,24.69,33700,2.19149118938736,2.1967634215992,2.16952355517137,2.16952355517137,383518.767526945,0.0,1.0
1998-05-29,24.94,25.0,24.81,24.88,26800,2.19149118938736,2.1967634215992,2.18006801959505,2.18621895717553,304994.153404218,0.0,1.0
1998-06-01,25.0,25.0,24.62,24.69,54200,2.1967634215992,2.1967634215992,2.16337261759089,2.16952355517137,616816.534123455,0.0,1.0
1998-06-02,24.94,25.0,24.94,25.0,240900,2.19149118938736,2.1967634215992,2.19149118938736,2.1967634215992,2741533.26698045,0.0,1.0
1998-06-03,25.06,25.31,25.0,25.0,21400,2.20203565381104,2.22400328802703,2.1967634215992,2.1967634215992,243540.107569039,0.0,1.0
1998-06-04,25.06,25.25,25.0,25.12,27800,2.20203565381104,2.21873105581519,2.1967634215992,2.20730788602288,316374.532262583,0.0,1.0
1998-06-05,25.06,25.12,25.0,25.0,40400,2.20203565381104,2.20730788602288,2.1967634215992,2.1967634215992,459767.305877999,0.0,1.0
1998-06-08,25.0,25.12,25.0,25.06,19600,2.1967634215992,2.20730788602288,2.1967634215992,2.20203565381104,223055.42562398,0.0,1.0
1998-06-09,25.0,25.19,25.0,25.06,20300,2.1967634215992,2.21345882360336,2.1967634215992,2.20203565381104,231021.690824836,0.0,1.0
1998-06-10,25.12,25.19,25.0,25.0,17600,2.20730788602288,2.21345882360336,2.1967634215992,2.1967634215992,200294.667907247,0.0,1.0
1998-06-11,25.19,25.25,25.12,25.25,14200,2.21345882360336,2.21873105581519,2.20730788602288,2.21873105581519,161601.379788801,0.0,1.0
1998-06-12,25.06,25.19,25.0,25.12,39400,2.20203565381104,2.21345882360336,2.1967634215992,2.20730788602288,448386.927019633,0.0,1.0
1998-06-15,25.12,25.25,25.12,25.12,18200,2.20730788602288,2.21873105581519,2.20730788602288,2.20730788602288,207122.895222267,0.0,1.0
1998-06-16,25.31,25.31,25.12,25.19,30400,2.22400328802703,2.22400328802703,2.20730788602288,2.21345882360336,345963.517294336,0.0,1.0
1998-06-17,25.44,25.5,25.19,25.25,121900,2.23542645781935,2.24069869003119,2.21345882360336,2.21873105581519,1387268.18283485,0.0,1.0
1998-06-18,25.25,25.5,25.25,25.44,8600,2.21873105581519,2.24069869003119,2.21873105581519,2.23542645781935,97871.2581819505,0.0,1.0
1998-06-19,25.19,25.56,25.19,25.25,20500,2.21345882360336,2.24597092224302,2.21345882360336,2.21873105581519,233297.766596509,0.0,1.0
1998-06-22,25.38,25.38,25.19,25.25,5600,2.23015422560751,2.23015422560751,2.21345882360336,2.21873105581519,63730.1216068513,0.0,1.0
1998-06-23,25.0,25.38,24.94,25.38,212800,2.1967634215992,2.23015422560751,2.19149118938736,2.23015422560751,2421744.62106035,0.0,1.0
1998-06-24,24.44,24.62,24.44,24.56,86500,2.179452925837,2.1955045431304,2.179452925837,2.1901540040326,969995.715410148,0.363,1.0
1998-06-25,24.44,24.5,24.38,24.5,44700,2.179452925837,2.1848034649348,2.1741023867392,2.1848034649348,501257.901489406,0.0,1.0
1998-06-26,24.5,24.5,24.38,24.38,20400,2.1848034649348,2.1848034649348,2.1741023867392,2.1741023867392,228761.995310601,0.0,1.0
1998-06-29,24.31,24.5,24.25,24.44,104000,2.1678600911251,2.1848034649348,2.1625095520273,2.179452925837,1166237.62315209,0.0,1.0
1998-06-30,24.12,24.44,24.0,24.31,54900,2.1509167173154,2.179452925837,2.1402156391198,2.1678600911251,615638.899144707,0.0,1.0
1998-07-01,24.94,24.94,24.25,24.5,68900,2.224040751652,2.224040751652,2.1625095520273,2.1848034649348,772632.425338255,0.0,1.0
1998-07-02,25.56,25.81,25.06,25.19,30700,2.27932965566259,2.30162356857009,2.23474182984759,2.24633466455949,344264.375295856,0.0,1.0
1998-07-06,26.12,26.25,25.88,25.94,38000,2.32926802057539,2.34086085528729,2.30786586418419,2.31321640328199,426125.285382492,0.0,1.0
1998-07-07,26.38,26.5,26.12,26.12,566400,2.35245368999918,2.36315476819478,2.32926802057539,2.32926802057539,6351509.51685906,0.0,1.0
1998-07-08,26.5,26.62,26.25,26.31,16900,2.36315476819478,2.37385584639038,2.34086085528729,2.34621139438508,189513.613762214,0.0,1.0
1998-07-09,26.81,27.25,26.62,26.62,29100,2.39079922020008,2.43003650691728,2.37385584639038,2.37385584639038,326322.258016593,0.0,1.0
1998-07-10,26.5,26.62,26.44,26.56,15200,2.36315476819478,2.37385584639038,2.35780422909698,2.36850530729258,170450.114152997,0.0,1.0
1998-07-13,26.56,26.75,26.5,26.62,15900,2.36850530729258,2.38544868110228,2.36315476819478,2.37385584639038,178299.790462675,0.0,1.0
1998-07-14,26.5,26.75,26.38,26.62,16700,2.36315476819478,2.38544868110228,2.35245368999918,2.37385584639038,187270.849102306,0.0,1.0
1998-07-15,26.5,26.56,26.5,26.5,64500,2.36315476819478,2.36850530729258,2.36315476819478,2.36315476819478,723291.602820284,0.0,1.0
1998-07-16,26.06,26.62,26.06,26.5,58200,2.32391748147759,2.37385584639038,2.32391748147759,2.36315476819478,652644.516033185,0.0,1.0
1998-07-17,26.5,26.69,26.38,26.44,28800,2.36315476819478,2.38009814200448,2.35245368999918,2.35780422909698,322958.111026732,0.0,1.0
1998-07-20,26.56,26.69,26.56,26.56,6000,2.36850530729258,2.38009814200448,2.36850530729258,2.36850530729258,67282.9397972357,0.0,1.0
1998-07-21,26.0,26.69,26.0,26.56,13600,2.31856694237979,2.38009814200448,2.31856694237979,2.36850530729258,152507.996873734,0.0,1.0
1998-07-22,25.88,26.0,25.88,26.0,24700,2.30786586418419,2.31856694237979,2.30786586418419,2.31856694237979,276981.43549862,0.0,1.0
1998-07-23,25.62,25.81,25.62,25.81,11300,2.28468019476039,2.30162356857009,2.28468019476039,2.30162356857009,126716.203284794,0.0,1.0
1998-07-24,25.25,25.69,25.06,25.69,10800,2.25168520365729,2.29092249037449,2.23474182984759,2.29092249037449,121109.291635024,0.0,1.0
1998-07-27,24.75,25.31,24.62,25.31,43400,2.2070973778423,2.25703574275509,2.1955045431304,2.25703574275509,486679.931200004,0.0,1.0
1998-07-28,24.69,24.75,24.62,24.62,34600,2.2017468387445,2.2070973778423,2.1955045431304,2.1955045431304,387998.286164059,0.0,1.0
1998-07-29,25.0,25.06,24.56,24.56,47200,2.2293912907498,2.23474182984759,2.1901540040326,2.1901540040326,529292.459738253,0.0,1.0
1998-07-30,25.0,25.12,24.88,24.94,21300,2.2293912907498,2.24009236894539,2.2186902125542,2.224040751652,238854.436280186,0.0,1.0
1998-07-31,24.69,25.12,24.69,24.94,38000,2.2017468387445,2.24009236894539,2.2017468387445,2.224040751652,426125.285382492,0.0,1.0
1998-08-03,24.38,24.75,24.38,24.56,41000,2.1741023867392,2.2070973778423,2.1741023867392,2.1901540040326,459766.75528111,0.0,1.0
1998-08-04,23.88,24.38,23.88,24.38,21300,2.1295145609242,2.1741023867392,2.1295145609242,2.1741023867392,238854.436280187,0.0,1.0
1998-08-05,23.5,23.81,23.38,23.81,30500,2.09562781330481,2.12327226531011,2.08492673510921,2.12327226531011,342021.610635948,0.0,1.0
1998-08-06,23.94,24.19,23.62,23.62,12200,2.134865100022,2.1571590129295,2.10632889150041,2.10632889150041,136808.644254379,0.0,1.0
1998-08-07,24.38,25.0,23.94,24.0,30500,2.1741023867392,2.2293912907498,2.134865100022,2.1402156391198,342021.610635948,0.0,1.0
1998-08-10,24.69,24.69,24.31,24.5,13200,2.2017468387445,2.2017468387445,2.1678600911251,2.1848034649348,148022.467553918,0.0,1.0
1998-08-11,25.06,25.56,24.31,24.56,72000,2.23474182984759,2.27932965566259,2.1678600911251,2.1901540040326,807395.27756683,0.0,1.0
1998-08-12,24.88,25.06,24.81,25.06,22800,2.2186902125542,2.23474182984759,2.2124479169401,2.23474182984759,255675.171229495,0.0,1.0
1998-08-13,24.56,24.88,24.5,24.75,15400,2.1901540040326,2.2186902125542,2.1848034649348,2.2070973778423,172692.878812905,0.0,1.0
1998-08-14,24.5,24.81,24.5,24.56,27300,2.1848034649348,2.2124479169401,2.1848034649348,2.1901540040326,306137.376077422,0.0,1.0
1998-08-17,24.31,24.81,24.06,24.56,76400,2.1678600911251,2.2124479169401,2.1455661782176,2.1901540040326,856736.100084801,0.0,1.0
1998-08-18,24.44,24.75,24.31,24.31,47100,2.179452925837,2.2070973778423,2.1678600911251,2.1678600911251,528171.0774083,0.0,1.0
1998-08-19,25.0,25.0,24.38,24.38,24300,2.2293912907498,2.2293912907498,2.1741023867392,2.1741023867392,272495.906178804,0.0,1.0
1998-08-20,24.62,24.94,24.5,24.94,9100,2.1955045431304,2.224040751652,2.1848034649348,2.224040751652,102045.792025807,0.0,1.0
1998-08-21,24.81,24.81,24.5,24.5,27800,2.2124479169401,2.2124479169401,2.1848034649348,2.1848034649348,311744.287727192,0.0,1.0
1998-08-24,24.69,25.0,24.69,24.94,7700,2.2017468387445,2.2293912907498,2.2017468387445,2.224040751652,86346.4394064524,0.0,1.0
1998-08-25,24.31,24.81,24.31,24.75,9000,2.1678600911251,2.2124479169401,2.1678600911251,2.2070973778423,100924.409695854,0.0,1.0
1998-08-26,24.25,24.38,24.12,24.38,35500,2.1625095520273,2.1741023867392,2.1509167173154,2.1741023867392,398090.727133645,0.0,1.0
1998-08-27,24.0,24.12,23.94,24.0,36700,2.1402156391198,2.1509167173154,2.134865100022,2.1402156391198,411547.315093092,0.0,1.0
1998-08-28,24.0,24.12,24.0,24.0,21300,2.1402156391198,2.1509167173154,2.1402156391198,2.1402156391198,238854.436280187,0.0,1.0
1998-08-31,23.56,24.0,23.5,24.0,26400,2.10097835240261,2.1402156391198,2.09562781330481,2.1402156391198,296044.935107836,0.0,1.0
1998-09-01,23.69,23.81,23.5,23.62,37400,2.11257118711451,2.12327226531011,2.09562781330481,2.10632889150041,419396.991402768,0.0,1.0
1998-09-02,24.0,24.0,23.56,23.62,20100,2.1402156391198,2.1402156391198,2.10097835240261,2.10632889150041,225397.84832074,0.0,1.0
1998-09-03,23.88,24.19,23.88,23.94,20300,2.1295145609242,2.1571590129295,2.1295145609242,2.134865100022,227640.612980648,0.0,1.0
1998-09-04,23.5,24.0,23.38,24.0,21900,2.09562781330481,2.1402156391198,2.08492673510921,2.1402156391198,245582.73025991,0.0,1.0
1998-09-08,23.56,23.62,23.31,23.62,39900,2.10097835240261,2.10632889150041,2.07868443949511,2.10632889150041,447431.549651616,0.0,1.0
1998-09-09,22.94,23.56,22.5,23.5,76600,2.04568944839201,2.10097835240261,2.00645216167482,2.09562781330481,858978.86474471,0.0,1.0
1998-09-10,22.56,22.88,22.31,22.88,36100,2.01180270077262,2.04033890929421,1.98950878786512,2.04033890929421,404819.021113367,0.0,1.0
1998-09-11,22.62,22.62,22.25,22.62,52200,2.01715323987042,2.01715323987042,1.98415824876732,2.01715323987042,585361.576235949,0.0,1.0
1998-09-14,22.5,22.88,22.5,22.69,12000,2.00645216167482,2.04033890929421,2.00645216167482,2.02339553548451,134565.879594471,0.0,1.0
1998-09-15,22.25,22.56,22.0,22.56,41600,1.98415824876732,2.01180270077262,1.96186433585982,2.01180270077262,466495.049260833,0.0,1.0
1998-09-16,22.88,23.0,22.12,22.25,141100,2.04033890929421,2.05103998748981,1.97256541405542,1.98415824876732,1582270.46756499,0.0,1.0
1998-09-17,22.75,22.81,22.31,22.81,85700,2.02874607458231,2.03409661368011,1.98950878786512,2.03409661368011,961024.656770518,0.0,1.0
1998-09-18,23.0,23.0,22.88,23.0,52000,2.05103998748981,2.05103998748981,2.04033890929421,2.05103998748981,583118.811576043,0.0,1.0
1998-09-21,23.38,23.38,22.88,23.0,94300,2.08492673510921,2.08492673510921,2.04033890929421,2.05103998748981,1057463.53714655,0.0,1.0
1998-09-22,25.0,25.0,23.5,23.5,123100,2.2293912907498,2.2293912907498,2.09562781330481,2.09562781330481,1380421.64817328,0.0,1.0
1998-09-23,25.5,25.5,24.44,24.44,57400,2.30634987810648,2.30634987810648,2.21047807925186,2.21047807925186,634639.181979493,0.363,1.0
1998-09-24,25.56,25.81,25.38,25.38,43500,2.31177658370202,2.33438785701679,2.29549646691539,2.29549646691539,480954.780768432,0.0,1.0
1998-09-25,25.12,25.62,25.0,25.56,98700,2.27198074266803,2.31720328929757,2.26112733147694,2.31177658370202,1091269.81291596,0.0,1.0
1998-09-28,25.12,25.12,25.0,25.06,13100,2.27198074266803,2.27198074266803,2.26112733147694,2.26655403707248,144839.25581762,0.0,1.0
1998-09-29,25.38,25.44,25.12,25.12,119400,2.29549646691539,2.30092317251093,2.27198074266803,2.27198074266803,1320137.94997128,0.0,1.0
1998-09-30,25.44,25.5,25.25,25.44,56000,2.30092317251093,2.30634987810648,2.28373860479171,2.30092317251093,619160.17754097,0.0,1.0
1998-10-01,25.12,25.38,24.94,25.38,115200,2.27198074266803,2.29549646691539,2.2557006258814,2.29549646691539,1273700.93665571,0.0,1.0
1998-10-02,24.19,25.19,24.19,25.19,40300,2.18786680593709,2.27831189919616,2.18786680593709,2.27831189919616,445574.199194661,0.0,1.0
1998-10-05,23.56,24.19,23.56,24.19,14700,2.13088639718387,2.18786680593709,2.13088639718387,2.18786680593709,162529.546604504,0.0,1.0
1998-10-06,23.0,23.56,22.88,23.44,34100,2.08023714495878,2.13088639718387,2.0693837337677,2.12003298599278,377024.322395484,0.0,1.0
1998-10-07,23.0,23.12,22.88,22.88,48900,2.08023714495878,2.09109055614987,2.0693837337677,2.0693837337677,540659.512174169,0.0,1.0
1998-10-08,23.06,23.12,22.88,23.06,43000,2.08566385055433,2.09109055614987,2.0693837337677,2.08566385055433,475426.56489753,0.0,1.0
1998-10-09,23.44,23.75,23.12,23.12,50800,2.12003298599278,2.14807096490309,2.09109055614987,2.09109055614987,561666.732483593,0.0,1.0
1998-10-12,24.0,24.12,23.56,23.56,36200,2.17068223821786,2.18153564940895,2.13088639718387,2.13088639718387,400242.82905327,0.0,1.0
1998-10-13,23.94,24.0,23.88,23.88,33400,2.16525553262232,2.17068223821786,2.15982882702677,2.15982882702677,369284.82017622,0.0,1.0
1998-10-14,24.06,24.06,23.94,23.94,83300,2.17610894381341,2.17610894381341,2.16525553262232,2.16525553262232,921000.76409219,0.0,1.0
1998-10-15,24.0,24.06,23.5,24.06,41900,2.17068223821786,2.17610894381341,2.12545969158832,2.17610894381341,463264.489981547,0.0,1.0
1998-10-16,24.69,24.69,24.12,24.12,12200,2.23308935256663,2.23308935256663,2.18153564940895,2.18153564940895,134888.467249997,0.0,1.0
1998-10-19,25.0,25.0,24.56,24.56,12100,2.26112733147694,2.26112733147694,2.22133149044295,2.22133149044295,133782.824075817,0.0,1.0
1998-10-20,23.88,25.06,23.75,25.0,101000,2.15982882702677,2.26655403707248,2.14807096490309,2.26112733147694,1116699.60592211,0.0,1.0
1998-10-21,24.31,24.31,23.94,23.94,26200,2.19872021712818,2.19872021712818,2.16525553262232,2.16525553262232,289678.511635239,0.0,1.0
1998-10-22,24.5,24.5,24.12,24.25,15800,2.2159047848474,2.2159047848474,2.18153564940895,2.19329351153263,174691.621520488,0.0,1.0
1998-10-23,24.5,24.62,24.5,24.5,18800,2.2159047848474,2.22675819603849,2.2159047848474,2.2159047848474,207860.916745897,0.0,1.0
1998-10-26,24.94,24.94,24.5,24.56,13800,2.2557006258814,2.2557006258814,2.2159047848474,2.22133149044295,152578.758036881,0.0,1.0
1998-10-27,24.38,25.5,24.31,25.06,62400,2.20505137365631,2.30634987810648,2.19872021712818,2.26655403707248,689921.340688509,0.0,1.0
1998-10-28,24.44,24.56,24.12,24.5,24500,2.21047807925186,2.22133149044295,2.18153564940895,2.2159047848474,270882.577674174,0.0,1.0
1998-10-29,24.56,24.62,24.38,24.38,10000,2.22133149044295,2.22675819603849,2.20505137365631,2.20505137365631,110564.31741803,0.0,1.0
1998-10-30,24.94,25.0,24.62,24.69,16200,2.2557006258814,2.26112733147694,2.22675819603849,2.23308935256663,179114.194217209,0.0,1.0
1998-11-02,25.25,25.25,24.88,24.88,8900,2.28373860479171,2.28373860479171,2.25027392028585,2.25027392028585,98402.2425020469,0.0,1.0
1998-11-03,25.5,25.56,25.31,25.38,12500,2.30634987810648,2.31177658370202,2.28916531038725,2.29549646691539,138205.396772538,0.0,1.0
1998-11-04,24.81,25.5,24.75,25.5,31800,2.24394276375771,2.30634987810648,2.23851605816217,2.30634987810648,351594.529389337,0.0,1.0
1998-11-05,25.5,25.69,25.0,25.06,70400,2.30634987810648,2.3235344458257,2.26112733147694,2.26655403707248,778372.794622932,0.0,1.0
1998-11-06,25.06,25.5,25.0,25.5,58600,2.26655403707248,2.30634987810648,2.26112733147694,2.30634987810648,647906.900069658,0.0,1.0
1998-11-09,24.88,25.0,24.62,25.0,14500,2.25027392028585,2.26112733147694,2.22675819603849,2.26112733147694,160318.260256144,0.0,1.0
1998-11-10,24.94,25.0,24.88,24.94,11300,2.2557006258814,2.26112733147694,2.25027392028585,2.2557006258814,124937.678682374,0.0,1.0
1998-11-11,24.75,25.0,24.75,24.94,50800,2.23851605816217,2.26112733147694,2.23851605816217,2.2557006258814,561666.732483594,0.0,1.0
1998-11-12,25.25,25.25,24.81,24.88,31600,2.28373860479171,2.28373860479171,2.24394276375771,2.25027392028585,349383.243040975,0.0,1.0
1998-11-13,25.12,25.19,25.06,25.19,17000,2.27198074266803,2.27831189919616,2.26655403707248,2.27831189919616,187959.339610651,0.0,1.0
1998-11-16,25.0,25.31,25.0,25.19,17900,2.26112733147694,2.28916531038725,2.26112733147694,2.27831189919616,197910.128178274,0.0,1.0
1998-11-17,24.62,24.94,24.62,24.88,73000,2.22675819603849,2.2557006258814,2.22675819603849,2.25027392028585,807119.517151621,0.0,1.0
1998-11-18,24.62,24.81,24.56,24.75,32300,2.22675819603849,2.24394276375771,2.22133149044295,2.23851605816217,357122.745260238,0.0,1.0
1998-11-19,24.38,24.62,24.12,24.62,25200,2.20505137365631,2.22675819603849,2.18153564940895,2.22675819603849,278622.079893436,0.0,1.0
1998-11-20,24.31,24.31,24.19,24.31,18800,2.19872021712818,2.19872021712818,2.18786680593709,2.19872021712818,207860.916745896,0.0,1.0
1998-11-23,24.31,24.5,24.25,24.44,56500,2.19872021712818,2.2159047848474,2.19329351153263,2.21047807925186,624688.39341187,0.0,1.0
1998-11-24,24.38,24.44,24.06,24.12,35900,2.20505137365631,2.21047807925186,2.17610894381341,2.18153564940895,396925.899530729,0.0,1.0
1998-11-25,24.31,24.38,24.31,24.31,5200,2.19872021712818,2.20505137365631,2.19872021712818,2.19872021712818,57493.4450573756,0.0,1.0
1998-11-27,24.25,24.44,24.25,24.44,5600,2.19329351153263,2.21047807925186,2.19329351153263,2.21047807925186,61916.017754097,0.0,1.0
1998-11-30,24.5,24.5,24.25,24.38,15200,2.2159047848474,2.2159047848474,2.19329351153263,2.20505137365631,168057.762475406,0.0,1.0
1998-12-01,24.69,24.69,24.0,24.38,42100,2.23308935256663,2.23308935256663,2.17068223821786,2.20505137365631,465475.776329906,0.0,1.0
1998-12-02,25.0,25.0,24.5,24.69,26400,2.26112733147694,2.26112733147694,2.2159047848474,2.23308935256663,291889.7979836,0.0,1.0
1998-12-03,25.06,25.12,24.75,25.12,32500,2.26655403707248,2.27198074266803,2.23851605816217,2.27198074266803,359334.031608599,0.0,1.0
1998-12-04,24.69,25.06,24.62,25.06,162500,2.23308935256663,2.26655403707248,2.22675819603849,2.26655403707248,1796670.15804299,0.0,1.0
1998-12-07,24.88,24.88,24.62,24.62,35800,2.25027392028585,2.25027392028585,2.22675819603849,2.22675819603849,395820.256356548,0.0,1.0
1998-12-08,24.69,25.0,24.62,25.0,36300,2.23308935256663,2.26112733147694,2.22675819603849,2.26112733147694,401348.472227449,0.0,1.0
1998-12-09,24.62,24.75,24.56,24.69,13200,2.22675819603849,2.23851605816217,2.22133149044295,2.23308935256663,145944.8989918,0.0,1.0
1998-12-10,24.5,24.75,24.31,24.62,28000,2.2159047848474,2.23851605816217,2.19872021712818,2.22675819603849,309580.088770485,0.0,1.0
1998-12-11,24.38,24.62,24.31,24.44,156600,2.20505137365631,2.22675819603849,2.19872021712818,2.21047807925186,1731437.21076635,0.0,1.0
1998-12-14,23.75,24.25,23.56,24.0,104600,2.18090253375614,2.2268162713089,2.16345531348609,2.20385940253252,1139092.62864737,0.363,1.0
1998-12-15,23.81,23.88,23.75,23.88,55100,2.18641218226247,2.19284010551986,2.18090253375614,2.19284010551986,600038.277614439,0.0,1.0
1998-12-16,24.0,24.0,23.62,23.69,16800,2.20385940253252,2.20385940253252,2.16896496199242,2.17539288524981,182951.779744511,0.0,1.0
1998-12-17,24.75,24.75,23.5,24.0,32100,2.27273000886166,2.27273000886166,2.15794566497976,2.20385940253252,349568.579154692,0.0,1.0
1998-12-18,24.12,24.88,24.0,24.88,53300,2.21487869954518,2.28466758062538,2.20385940253252,2.28466758062538,580436.301213242,0.0,1.0
1998-12-21,25.0,25.12,24.25,24.25,36700,2.29568687763804,2.3067061746507,2.2268162713089,2.2268162713089,399662.518846641,0.0,1.0
1998-12-22,25.19,25.25,25.0,25.0,26900,2.31313409790809,2.31864374641442,2.29568687763804,2.29568687763804,292940.647329009,0.0,1.0
1998-12-23,24.62,25.12,24.25,25.12,34400,2.26079243709794,2.3067061746507,2.2268162713089,2.3067061746507,374615.549000667,0.0,1.0
1998-12-24,24.62,24.75,24.62,24.62,14000,2.26079243709794,2.27273000886166,2.26079243709794,2.26079243709794,152459.81645376,0.0,1.0
1998-12-28,24.62,24.69,24.56,24.62,12600,2.26079243709794,2.26722036035533,2.25528278859161,2.26079243709794,137213.834808384,0.0,1.0
1998-12-29,25.12,25.12,24.62,24.62,21300,2.3067061746507,2.3067061746507,2.26079243709794,2.26079243709794,231956.720747506,0.0,1.0
1998-12-30,24.88,25.0,24.88,25.0,27900,2.28466758062538,2.29568687763804,2.28466758062538,2.29568687763804,303830.634218563,0.0,1.0
1998-12-31,25.06,25.19,24.88,25.0,29400,2.30119652614437,2.31313409790809,2.28466758062538,2.29568687763804,320165.614552895,0.0,1.0
1999-01-04,24.81,24.94,24.75,24.94,55000,2.27823965736799,2.29017722913171,2.27273000886166,2.29017722913171,598949.278925484,0.0,1.0
1999-01-05,24.56,24.75,24.5,24.75,82800,2.25528278859161,2.27273000886166,2.24977314008528,2.27273000886166,901690.914455092,0.0,1.0
1999-01-06,25.38,25.5,24.56,24.56,56800,2.33058131817814,2.3416006151908,2.25528278859161,2.25528278859161,618551.255326681,0.0,1.0
1999-01-07,25.0,25.25,25.0,25.25,137200,2.29568687763804,2.31864374641442,2.29568687763804,2.31864374641442,1494106.20124684,0.0,1.0
1999-01-08,25.0,25.25,24.81,24.88,50200,2.29568687763804,2.31864374641442,2.27823965736799,2.28466758062538,546677.341855624,0.0,1.0
1999-01-11,24.5,24.88,24.5,24.81,102900,2.24977314008528,2.28466758062538,2.24977314008528,2.27823965736799,1120579.65093513,0.0,1.0
1999-01-12,24.5,24.62,24.44,24.56,81900,2.24977314008528,2.26079243709794,2.24426349157895,2.25528278859161,891889.926254493,0.0,1.0
1999-01-13,24.38,24.5,24.0,24.38,35600,2.23875384307262,2.24977314008528,2.20385940253252,2.23875384307262,387683.533268131,0.0,1.0
1999-01-14,24.25,24.44,24.25,24.44,44900,2.2268162713089,2.24426349157895,2.2268162713089,2.24426349157895,488960.411340986,0.0,1.0
1999-01-15,24.12,24.62,24.12,24.25,35300,2.21487869954518,2.26079243709794,2.21487869954518,2.2268162713089,384416.537201265,0.0,1.0
1999-01-19,24.19,24.5,24.12,24.25,47100,2.22130662280257,2.24977314008528,2.21487869954518,2.2268162713089,512918.382498005,0.0,1.0
1999-01-20,24.06,24.25,24.0,24.19,19100,2.20936905103885,2.2268162713089,2.20385940253252,2.22130662280257,207998.749590486,0.0,1.0
1999-01-21,23.75,24.06,23.44,24.06,92500,2.18090253375614,2.20936905103885,2.15243601647343,2.20936905103885,1007323.78728377,0.0,1.0
1999-01-22,23.81,24.0,23.56,23.69,34700,2.18641218226247,2.20385940253252,2.16345531348609,2.17539288524981,377882.545067533,0.0,1.0
1999-01-25,24.25,24.25,23.94,23.94,10400,2.2268162713089,2.2268162713089,2.19834975402619,2.19834975402619,113255.863651364,0.0,1.0
1999-01-26,24.19,24.62,24.19,24.31,36900,2.22130662280257,2.26079243709794,2.22130662280257,2.23232591981523,401840.516224552,0.0,1.0
1999-01-27,24.19,24.25,23.88,24.19,13500,2.22130662280257,2.2268162713089,2.19284010551986,2.22130662280257,147014.823008982,0.0,1.0
1999-01-28,23.88,24.19,23.88,24.19,24400,2.19284010551986,2.22130662280257,2.19284010551986,2.22130662280257,265715.680105123,0.0,1.0
1999-01-29,23.69,23.75,23.56,23.75,24300,2.17539288524981,2.18090253375614,2.16345531348609,2.18090253375614,264626.681416168,0.0,1.0
1999-02-01,24.06,24.06,23.75,23.75,17700,2.20936905103885,2.20936905103885,2.18090253375614,2.18090253375614,192752.76794511,0.0,1.0
1999-02-02,24.0,24.06,23.94,24.0,104900,2.20385940253252,2.20936905103885,2.19834975402619,2.20385940253252,1142359.62471424,0.0,1.0
1999-02-03,24.31,24.31,24.0,24.0,35300,2.23232591981523,2.23232591981523,2.20385940253252,2.20385940253252,384416.537201265,0.0,1.0
1999-02-04,23.94,24.31,23.94,24.25,33300,2.19834975402619,2.23232591981523,2.19834975402619,2.2268162713089,362636.563422156,0.0,1.0
1999-02-05,23.81,24.0,23.81,24.0,114200,2.18641218226247,2.20385940253252,2.18641218226247,2.20385940253252,1243636.5027871,0.0,1.0
1999-02-08,23.88,24.0,23.88,23.94,17100,2.19284010551986,2.20385940253252,2.19284010551986,2.19834975402619,186218.775811377,0.0,1.0
1999-02-09,23.69,24.0,23.62,24.0,83000,2.17539288524981,2.20385940253252,2.16896496199242,2.20385940253252,903868.911833002,0.0,1.0
1999-02-10,23.75,23.75,23.56,23.56,27700,2.18090253375614,2.18090253375614,2.16345531348609,2.16345531348609,301652.636840653,0.0,1.0
1999-02-11,23.38,23.75,23.31,23.75,20000,2.14692636796709,2.18090253375614,2.14049844470971,2.18090253375614,217799.737791086,0.0,1.0
1999-02-12,23.12,23.44,23.06,23.31,20500,2.12305122443966,2.15243601647343,2.11754157593333,2.14049844470971,223244.731235862,0.0,1.0
1999-02-16,23.19,23.25,23.06,23.19,16300,2.12947914769705,2.13498879620338,2.11754157593333,2.12947914769705,177506.786299734,0.0,1.0
1999-02-17,23.19,23.25,23.06,23.25,19800,2.12947914769705,2.13498879620338,2.11754157593333,2.13498879620338,215621.740413174,0.0,1.0
1999-02-18,23.5,23.56,23.19,23.19,19000,2.15794566497976,2.16345531348609,2.12947914769705,2.12947914769705,206909.750901531,0.0,1.0
1999-02-19,23.94,23.94,23.5,23.5,67500,2.19834975402619,2.19834975402619,2.15794566497976,2.15794566497976,735074.115044911,0.0,1.0
1999-02-22,23.94,24.25,23.88,24.0,45000,2.19834975402619,2.2268162713089,2.19284010551986,2.20385940253252,490049.410029941,0.0,1.0
1999-02-23,24.06,24.12,23.75,24.0,21200,2.20936905103885,2.21487869954518,2.18090253375614,2.20385940253252,230867.72205855,0.0,1.0
1999-02-24,23.94,24.19,23.94,24.12,16500,2.19834975402619,2.22130662280257,2.19834975402619,2.21487869954518,179684.783677645,0.0,1.0
1999-02-25,23.5,24.38,23.5,24.0,25600,2.15794566497976,2.23875384307262,2.15794566497976,2.20385940253252,278783.664372589,0.0,1.0
1999-02-26,23.25,23.69,23.25,23.56,15800,2.13498879620338,2.17539288524981,2.13498879620338,2.16345531348609,172061.792854957,0.0,1.0
1999-03-01,23.56,23.62,23.12,23.31,31800,2.16345531348609,2.16896496199242,2.12305122443966,2.14049844470971,346301.583087825,0.0,1.0
1999-03-02,23.81,23.81,23.56,23.56,34000,2.18641218226247,2.18641218226247,2.16345531348609,2.16345531348609,370259.554244845,0.0,1.0
1999-03-03,24.12,24.12,23.69,23.69,43200,2.21487869954518,2.21487869954518,2.17539288524981,2.17539288524981,470447.433628744,0.0,1.0
1999-03-04,23.88,24.0,23.75,24.0,36000,2.19284010551986,2.20385940253252,2.18090253375614,2.20385940253252,392039.528023952,0.0,1.0
1999-03-05,23.88,24.0,23.75,23.81,29600,2.19284010551986,2.20385940253252,2.18090253375614,2.18641218226247,322343.611930805,0.0,1.0
1999-03-08,23.62,23.81,23.62,23.81,225700,2.16896496199242,2.18641218226247,2.16896496199242,2.18641218226247,2457870.0409724,0.0,1.0
1999-03-09,23.88,23.88,23.75,23.75,18500,2.19284010551986,2.19284010551986,2.18090253375614,2.18090253375614,201464.757456753,0.0,1.0
1999-03-10,23.75,23.88,23.75,23.88,22000,2.18090253375614,2.19284010551986,2.18090253375614,2.19284010551986,239579.711570193,0.0,1.0
1999-03-11,23.62,23.75,23.62,23.75,150400,2.16896496199242,2.18090253375614,2.16896496199242,2.18090253375614,1637854.02818896,0.0,1.0
1999-03-12,23.56,23.62,23.5,23.62,43900,2.16345531348609,2.16896496199242,2.15794566497976,2.16896496199242,478070.424451432,0.0,1.0
1999-03-15,23.56,23.62,23.5,23.62,67000,2.16345531348609,2.16896496199242,2.15794566497976,2.16896496199242,729629.121600135,0.0,1.0
1999-03-16,23.44,23.56,23.44,23.56,62200,2.15243601647343,2.16345531348609,2.15243601647343,2.16345531348609,677357.184530274,0.0,1.0
1999-03-17,23.44,23.44,23.31,23.44,30400,2.15243601647343,2.15243601647343,2.14049844470971,2.15243601647343,331055.601442449,0.0,1.0
1999-03-18,23.44,23.62,23.38,23.38,159200,2.15243601647343,2.16896496199242,2.14692636796709,2.14692636796709,1733685.91281703,0.0,1.0
1999-03-19,23.44,23.56,23.44,23.44,54400,2.15243601647343,2.16345531348609,2.15243601647343,2.15243601647343,592415.28679175,0.0,1.0
1999-03-22,22.69,23.5,22.69,23.5,36600,2.08356541014428,2.15794566497976,2.08356541014428,2.15794566497976,398573.520157687,0.0,1.0
1999-03-23,22.31,22.5,22.0,22.44,40500,2.04867096960419,2.06611818987424,2.02020445232148,2.0606085413679,441044.469026947,0.0,1.0
1999-03-24,22.56,22.56,21.81,21.81,31000,2.10725689872151,2.10725689872151,2.03720181565231,2.03720181565231,331881.699105746,0.388,1.0
1999-03-25,22.69,22.69,22.5,22.69,30000,2.11939977978684,2.11939977978684,2.10165249207597,2.11939977978684,321175.83784427,0.0,1.0
1999-03-26,23.12,23.25,22.62,22.62,102800,2.15956469407985,2.17170757514517,2.11286130536705,2.11286130536705,1100562.5376797,0.0,1.0
1999-03-29,23.31,23.62,23.12,23.19,41500,2.17731198179071,2.20626808279264,2.15956469407985,2.16610316849964,444293.242351241,0.0,1.0
1999-03-30,23.94,23.94,23.25,23.25,49200,2.23615825156884,2.23615825156884,2.17170757514517,2.17170757514517,526728.374064603,0.0,1.0
1999-03-31,24.0,24.0,23.5,23.81,155700,2.24176265821437,2.24176265821437,2.19505926950157,2.22401537050351,1666902.59841177,0.0,1.0
1999-04-01,23.62,24.0,23.56,24.0,39400,2.20626808279264,2.24176265821437,2.20066367614711,2.24176265821437,421810.933702143,0.0,1.0
1999-04-05,23.56,23.62,23.5,23.5,18400,2.20066367614711,2.20626808279264,2.19505926950157,2.19505926950157,196987.847211152,0.0,1.0
1999-04-06,23.12,23.62,23.06,23.5,30300,2.15956469407985,2.20626808279264,2.15396028743431,2.19505926950157,324387.596222712,0.0,1.0
1999-04-07,22.81,23.12,22.75,23.06,18300,2.13060859307791,2.15956469407985,2.12500418643237,2.15396028743431,195917.261085005,0.0,1.0
1999-04-08,22.62,22.81,22.38,22.75,28500,2.11286130536705,2.13060859307791,2.0904436787849,2.12500418643237,305117.045952056,0.0,1.0
1999-04-09,22.81,22.81,22.56,22.62,46600,2.13060859307791,2.13060859307791,2.10725689872151,2.11286130536705,498893.134784767,0.0,1.0
1999-04-12,22.69,22.94,22.69,22.81,44600,2.11939977978684,2.14275147414324,2.11939977978684,2.13060859307791,477481.412261815,0.0,1.0
1999-04-13,22.62,22.94,22.62,22.62,37300,2.11286130536705,2.14275147414324,2.11286130536705,2.11286130536705,399328.625053042,0.0,1.0
1999-04-14,23.0,23.0,22.56,22.69,154800,2.14835588078877,2.14835588078877,2.10725689872151,2.11939977978684,1657267.32327644,0.0,1.0
1999-04-15,22.94,23.0,22.62,22.88,36200,2.14275147414324,2.14835588078877,2.11286130536705,2.1371470674977,387552.177665419,0.0,1.0
1999-04-16,24.06,24.25,23.0,23.0,58500,2.24736706485991,2.26511435257077,2.14835588078877,2.14835588078877,626292.883796327,0.0,1.0
1999-04-19,24.19,25.12,24.12,24.12,49600,2.25950994592524,2.34637824893104,2.25297147150544,2.25297147150544,531010.718569193,0.0,1.0
1999-04-20,24.0,24.56,24.0,24.31,32000,2.24176265821437,2.29407045357271,2.24176265821437,2.27071875921631,342587.560367222,0.0,1.0
1999-04-21,24.44,24.56,24.06,24.06,11800,2.28286164028164,2.29407045357271,2.24736706485991,2.24736706485991,126329.162885413,0.0,1.0
1999-04-22,25.25,25.25,24.38,24.38,60800,2.35852112999637,2.35852112999637,2.2772572336361,2.2772572336361,650916.364697722,0.0,1.0
1999-04-23,25.56,25.56,25.06,25.06,46100,2.38747723099831,2.38747723099831,2.34077384228551,2.34077384228551,493540.204154028,0.0,1.0
1999-04-26,25.38,25.62,25.25,25.56,18400,2.3706640110617,2.39308163764384,2.35852112999637,2.38747723099831,196987.847211152,0.0,1.0
1999-04-27,25.06,25.5,25.06,25.5,18200,2.34077384228551,2.38187282435277,2.34077384228551,2.38187282435277,194846.674958857,0.0,1.0
1999-04-28,25.75,25.81,25.19,25.19,39900,2.40522451870917,2.41082892535471,2.35291672335083,2.35291672335083,427163.86433288,0.0,1.0
1999-04-29,25.31,25.75,25.25,25.75,69900,2.36412553664191,2.40522451870917,2.35852112999637,2.40522451870917,748339.702177149,0.0,1.0
1999-04-30,25.31,25.44,25.31,25.31,11200,2.36412553664191,2.37626841770723,2.36412553664191,2.36412553664191,119905.646128527,0.0,1.0
1999-05-03,25.5,25.5,25.31,25.44,14700,2.38187282435277,2.38187282435277,2.36412553664191,2.37626841770723,157376.160543693,0.0,1.0
1999-05-04,26.12,26.38,25.62,25.62,64700,2.43978502635664,2.4640707884873,2.39308163764384,2.39308163764384,692669.223617477,0.0,1.0
1999-05-05,26.62,26.62,26.19,26.19,23800,2.48648841506944,2.48648841506944,2.44632350077643,2.44632350077643,254799.498023121,0.0,1.0
1999-05-06,25.94,26.75,25.94,26.75,55900,2.42297180642003,2.49863129613477,2.42297180642003,2.49863129613477,598457.644516492,0.0,1.0
1999-05-07,25.88,26.0,25.56,26.0,21600,2.4173673997745,2.42857621306557,2.38747723099831,2.42857621306557,231246.603247875,0.0,1.0
1999-05-10,25.88,26.0,25.81,26.0,119700,2.4173673997745,2.42857621306557,2.41082892535471,2.42857621306557,1281491.59299864,0.0,1.0
1999-05-11,26.19,26.31,25.88,25.88,27400,2.44632350077643,2.45753231406751,2.4173673997745,2.4173673997745,293340.598564434,0.0,1.0
1999-05-12,26.44,26.62,26.0,26.0,35000,2.46967519513283,2.48648841506944,2.42857621306557,2.42857621306557,374705.144151649,0.0,1.0
1999-05-13,26.06,26.38,26.0,26.38,60500,2.43418061971111,2.4640707884873,2.42857621306557,2.4640707884873,647704.606319278,0.0,1.0
1999-05-14,25.62,26.0,25.5,25.94,22300,2.39308163764384,2.42857621306557,2.38187282435277,2.42297180642003,238740.706130908,0.0,1.0
1999-05-17,25.75,25.88,25.56,25.56,20100,2.40522451870917,2.4173673997745,2.38747723099831,2.38747723099831,215187.811355661,0.0,1.0
1999-05-18,25.38,25.75,25.06,25.75,26700,2.3706640110617,2.40522451870917,2.34077384228551,2.40522451870917,285846.495681401,0.0,1.0
1999-05-19,25.69,25.88,25.44,25.44,23300,2.39962011206363,2.4173673997745,2.37626841770723,2.37626841770723,249446.567392384,0.0,1.0
1999-05-20,26.31,26.5,25.81,25.81,35900,2.45753231406751,2.47527960177837,2.41082892535471,2.41082892535471,384340.419286976,0.0,1.0
1999-05-21,26.88,27.0,26.5,26.56,29900,2.5107741772001,2.52198299049117,2.47527960177837,2.4808840084239,320105.251718123,0.0,1.0
1999-05-24,26.5,26.94,26.5,26.94,9200,2.47527960177837,2.51637858384563,2.47527960177837,2.51637858384563,98493.9236055763,0.0,1.0
1999-05-25,26.12,26.56,26.12,26.56,16800,2.43978502635664,2.4808840084239,2.43978502635664,2.4808840084239,179858.469192792,0.0,1.0
1999-05-26,25.94,26.12,25.94,25.94,16800,2.42297180642003,2.43978502635664,2.42297180642003,2.42297180642003,179858.469192792,0.0,1.0
1999-05-27,26.0,26.12,25.81,26.06,7700,2.42857621306557,2.43978502635664,2.41082892535471,2.43418061971111,82435.1317133628,0.0,1.0
1999-05-28,25.88,26.0,25.88,25.94,18600,2.4173673997745,2.42857621306557,2.4173673997745,2.42297180642003,199129.019463448,0.0,1.0
1999-06-01,26.12,26.25,25.88,26.0,23400,2.43978502635664,2.45192790742197,2.4173673997745,2.42857621306557,250517.153518531,0.0,1.0
1999-06-02,26.12,26.25,25.94,26.25,13000,2.43978502635664,2.45192790742197,2.42297180642003,2.45192790742197,139176.196399184,0.0,1.0
1999-06-03,25.75,26.0,25.62,26.0,10000,2.40522451870917,2.42857621306557,2.39308163764384,2.42857621306557,107058.612614757,0.0,1.0
1999-06-04,25.81,25.88,25.62,25.88,7500,2.41082892535471,2.4173673997745,2.39308163764384,2.4173673997745,80293.9594610675,0.0,1.0
1999-06-07,26.12,26.12,25.81,25.81,57100,2.43978502635664,2.43978502635664,2.41082892535471,2.41082892535471,611304.678030262,0.0,1.0
1999-06-08,26.25,26.38,26.12,26.19,6900,2.45192790742197,2.4640707884873,2.43978502635664,2.44632350077643,73870.4427041822,0.0,1.0
1999-06-09,26.31,26.31,26.19,26.25,9300,2.45753231406751,2.45753231406751,2.44632350077643,2.45192790742197,99564.5097317237,0.0,1.0
1999-06-10,26.12,26.5,26.06,26.44,18300,2.43978502635664,2.47527960177837,2.43418061971111,2.46967519513283,195917.261085005,0.0,1.0
1999-06-11,25.94,26.25,25.88,26.25,13600,2.42297180642003,2.45192790742197,2.4173673997745,2.45192790742197,145599.71315607,0.0,1.0
1999-06-14,26.0,26.12,25.62,25.81,34100,2.42857621306557,2.43978502635664,2.39308163764384,2.41082892535471,365069.869016321,0.0,1.0
1999-06-15,26.19,26.19,25.94,26.0,23800,2.44632350077643,2.44632350077643,2.42297180642003,2.42857621306557,254799.498023122,0.0,1.0
1999-06-16,26.06,26.19,26.0,26.19,21800,2.43418061971111,2.44632350077643,2.42857621306557,2.44632350077643,233387.775500169,0.0,1.0
1999-06-17,26.19,26.38,26.06,26.25,61200,2.44632350077643,2.4640707884873,2.43418061971111,2.45192790742197,655198.709202313,0.0,1.0
1999-06-18,26.31,26.38,26.06,26.06,47200,2.45753231406751,2.4640707884873,2.43418061971111,2.43418061971111,505316.651541651,0.0,1.0
1999-06-21,26.25,26.31,26.0,26.31,154800,2.45192790742197,2.45753231406751,2.42857621306557,2.45753231406751,1657267.32327644,0.0,1.0
1999-06-22,26.25,26.31,26.06,26.25,44300,2.45192790742197,2.45753231406751,2.43418061971111,2.45192790742197,474269.653883373,0.0,1.0
1999-06-23,26.0,26.19,25.75,25.81,21400,2.4648180427067,2.48283017455725,2.44111786921914,2.44680591085615,225736.744197555,0.388,1.0
1999-06-24,26.06,26.25,25.75,25.88,45800,2.47050608434372,2.48851821619427,2.44111786921914,2.45344195943267,483118.826366728,0.0,1.0
1999-06-25,25.81,26.06,25.81,26.0,8900,2.44680591085615,2.47050608434372,2.44680591085615,2.4648180427067,93881.1693158055,0.0,1.0
1999-06-28,25.94,26.12,25.88,25.88,59200,2.45913000106969,2.47619412598073,2.45344195943267,2.45344195943267,624468.002639963,0.0,1.0
1999-06-29,25.88,26.0,25.81,25.81,20500,2.45344195943267,2.4648180427067,2.44680591085615,2.44680591085615,216243.142806069,0.0,1.0
1999-06-30,26.0,26.0,25.88,26.0,59000,2.4648180427067,2.4648180427067,2.45344195943267,2.4648180427067,622358.313441857,0.0,1.0
1999-07-01,25.94,26.0,25.88,26.0,26900,2.45913000106969,2.4648180427067,2.45344195943267,2.4648180427067,283753.197145524,0.0,1.0
1999-07-02,25.88,26.0,25.81,26.0,27600,2.45344195943267,2.4648180427067,2.44680591085615,2.4648180427067,291137.109338902,0.0,1.0
1999-07-06,25.94,26.06,25.81,25.94,33700,2.45913000106969,2.47050608434372,2.44680591085615,2.45913000106969,355482.629881195,0.0,1.0
1999-07-07,25.44,26.0,25.38,26.0,14700,2.41172965409456,2.4648180427067,2.40604161245754,2.4648180427067,155062.156060937,0.0,1.0
1999-07-08,25.38,25.44,25.31,25.38,34800,2.40604161245754,2.41172965409456,2.39940556388102,2.40604161245754,367085.92047079,0.0,1.0
1999-07-09,25.44,25.44,25.25,25.38,30200,2.41172965409456,2.41172965409456,2.39371752224401,2.40604161245754,318563.068914306,0.0,1.0
1999-07-12,25.62,25.69,25.56,25.56,4800,2.4287937790056,2.43542982758212,2.42310573736859,2.42310573736859,50632.5407545918,0.0,1.0
1999-07-13,25.69,25.69,25.25,25.56,34200,2.43542982758212,2.43542982758212,2.39371752224401,2.42310573736859,360756.852876466,0.0,1.0
1999-07-14,25.38,25.62,25.25,25.62,26200,2.40604161245754,2.4287937790056,2.39371752224401,2.4287937790056,276369.284952147,0.0,1.0
1999-07-15,25.25,25.56,24.75,25.5,97000,2.39371752224401,2.42310573736859,2.34631717526888,2.41741769573157,1023199.26108237,0.0,1.0
1999-07-16,25.0,25.38,24.81,25.38,16300,2.37001734875644,2.40604161245754,2.3520052169059,2.40604161245754,171939.669645801,0.0,1.0
1999-07-19,25.06,25.12,25.0,25.0,24100,2.37570539039346,2.38139343203048,2.37001734875644,2.37001734875644,254217.548372012,0.0,1.0
1999-07-20,24.88,25.0,24.75,25.0,16900,2.35864126548241,2.37001734875644,2.34631717526888,2.37001734875644,178268.737240125,0.0,1.0
1999-07-21,24.5,24.75,24.5,24.75,39900,2.32261700178132,2.34631717526888,2.32261700178132,2.34631717526888,420882.995022542,0.0,1.0
1999-07-22,23.94,24.56,23.88,24.5,74900,2.26952861316917,2.32830504341833,2.26384057153216,2.32261700178132,790078.604691442,0.0,1.0
1999-07-23,23.62,24.06,23.62,23.88,100700,2.23919239110509,2.2809046964432,2.23919239110509,2.26384057153216,1062228.51124737,0.0,1.0
1999-07-26,24.12,24.19,23.62,23.62,106800,2.28659273808022,2.29322878665674,2.23919239110509,2.23919239110509,1126574.03178966,0.0,1.0
1999-07-27,24.31,24.31,24.06,24.06,26600,2.30460486993077,2.30460486993077,2.2809046964432,2.2809046964432,280588.663348362,0.0,1.0
1999-07-28,24.06,24.38,24.0,24.38,22500,2.2809046964432,2.31124091850728,2.27521665480619,2.31124091850728,237340.034787149,0.0,1.0
1999-07-29,23.88,24.19,23.88,24.0,37900,2.26384057153216,2.29322878665674,2.26384057153216,2.27521665480619,399786.103041463,0.0,1.0
1999-07-30,24.25,24.25,23.88,23.88,83100,2.29891682829375,2.29891682829375,2.26384057153216,2.26384057153216,876575.861813869,0.0,1.0
1999-08-02,24.38,24.69,24.12,24.25,33400,2.31124091850728,2.34062913363186,2.28659273808022,2.29891682829375,352318.096084034,0.0,1.0
1999-08-03,24.75,24.88,24.19,24.31,47200,2.34631717526888,2.35864126548241,2.29322878665674,2.30460486993077,497886.650753485,0.0,1.0
1999-08-04,24.56,24.69,24.38,24.69,41800,2.32830504341833,2.34062913363186,2.31124091850728,2.34062913363186,440925.042404569,0.0,1.0
1999-08-05,24.38,24.5,24.0,24.5,218000,2.31124091850728,2.32261700178132,2.27521665480619,2.32261700178132,2299561.22593771,0.0,1.0
1999-08-06,24.06,24.38,24.0,24.38,40500,2.2809046964432,2.31124091850728,2.27521665480619,2.31124091850728,427212.062616868,0.0,1.0
1999-08-09,23.69,24.06,23.62,24.0,44200,2.24582843968161,2.2809046964432,2.23919239110509,2.27521665480619,466241.312781864,0.0,1.0
1999-08-10,23.88,24.12,23.62,23.69,93400,2.26384057153216,2.28659273808022,2.23919239110509,2.24582843968161,985224.855516428,0.0,1.0
1999-08-11,23.94,24.0,23.62,23.88,10200,2.26952861316917,2.27521665480619,2.23919239110509,2.26384057153216,107594.149103507,0.0,1.0
1999-08-12,23.62,24.12,23.62,23.88,41200,2.23919239110509,2.28659273808022,2.23919239110509,2.26384057153216,434595.974810245,0.0,1.0
1999-08-13,24.12,24.12,23.5,23.5,48200,2.28659273808022,2.28659273808022,2.22781630783106,2.22781630783106,508435.096744024,0.0,1.0
1999-08-16,24.06,24.16,24.0,24.12,8900,2.2809046964432,2.29038476583823,2.27521665480619,2.28659273808022,93881.1693158055,0.0,1.0
1999-08-17,24.12,24.19,24.0,24.0,7500,2.28659273808022,2.29322878665674,2.27521665480619,2.27521665480619,79113.3449290494,0.0,1.0
1999-08-18,24.25,24.25,23.88,24.06,10300,2.29891682829375,2.29891682829375,2.26384057153216,2.2809046964432,108648.993702561,0.0,1.0
1999-08-19,24.38,24.44,24.12,24.12,12000,2.31124091850728,2.3169289601443,2.28659273808022,2.28659273808022,126581.351886479,0.0,1.0
1999-08-20,24.38,24.44,24.38,24.38,36900,2.31124091850728,2.3169289601443,2.31124091850728,2.31124091850728,389237.657050924,0.0,1.0
1999-08-23,24.56,24.81,24.38,24.38,64100,2.32830504341833,2.3520052169059,2.31124091850728,2.31124091850728,676155.38799361,0.0,1.0
1999-08-24,24.38,24.69,24.38,24.69,13500,2.31124091850728,2.34062913363186,2.31124091850728,2.34062913363186,142404.020872289,0.0,1.0
1999-08-25,24.38,24.69,24.38,24.44,31000,2.31124091850728,2.34062913363186,2.31124091850728,2.3169289601443,327001.825706739,0.0,1.0
1999-08-26,24.19,24.69,24.12,24.5,88700,2.29322878665674,2.34062913363186,2.28659273808022,2.32261700178132,935647.159360891,0.0,1.0
1999-08-27,24.12,24.25,24.06,24.19,253600,2.28659273808022,2.29891682829375,2.2809046964432,2.29322878665674,2675085.90320092,0.0,1.0
1999-08-30,24.0,24.19,24.0,24.12,32300,2.27521665480619,2.29322878665674,2.27521665480619,2.28659273808022,340714.805494439,0.0,1.0
1999-08-31,24.38,24.38,23.25,24.0,84900,2.31124091850728,2.31124091850728,2.20411613434349,2.27521665480619,895563.064596842,0.0,1.0
1999-09-01,24.0,24.44,24.0,24.38,6100,2.27521665480619,2.3169289601443,2.27521665480619,2.31124091850728,64345.5205422935,0.0,1.0
1999-09-02,23.81,24.0,23.75,24.0,10700,2.25720452295564,2.27521665480619,2.25151648131862,2.27521665480619,112868.372098777,0.0,1.0
1999-09-03,24.44,24.44,23.75,23.75,11400,2.3169289601443,2.3169289601443,2.25151648131862,2.25151648131862,120252.284292155,0.0,1.0
1999-09-07,24.25,24.38,24.12,24.38,17400,2.29891682829375,2.31124091850728,2.28659273808022,2.31124091850728,183542.960235395,0.0,1.0
1999-09-08,24.12,24.19,24.0,24.19,23500,2.28659273808022,2.29322878665674,2.27521665480619,2.29322878665674,247888.480777688,0.0,1.0
1999-09-09,24.06,24.19,24.0,24.12,5200,2.2809046964432,2.29322878665674,2.27521665480619,2.28659273808022,54851.9191508077,0.0,1.0
1999-09-10,24.06,24.25,24.06,24.06,4400,2.2809046964432,2.29891682829375,2.2809046964432,2.2809046964432,46413.1623583757,0.0,1.0
1999-09-13,24.06,24.12,24.0,24.06,16500,2.2809046964432,2.28659273808022,2.27521665480619,2.2809046964432,174049.358843909,0.0,1.0
1999-09-14,24.0,24.06,24.0,24.06,2800,2.27521665480619,2.2809046964432,2.27521665480619,2.2809046964432,29535.6487735118,0.0,1.0
1999-09-15,24.0,24.12,24.0,24.0,9800,2.27521665480619,2.28659273808022,2.27521665480619,2.27521665480619,103374.770707291,0.0,1.0
1999-09-16,24.0,24.06,23.94,24.0,22200,2.27521665480619,2.2809046964432,2.26952861316917,2.27521665480619,234175.500989986,0.0,1.0
1999-09-17,24.0,24.12,24.0,24.0,18400,2.27521665480619,2.28659273808022,2.27521665480619,2.27521665480619,194091.406225934,0.0,1.0
1999-09-20,24.0,24.06,23.94,24.0,12600,2.27521665480619,2.2809046964432,2.26952861316917,2.27521665480619,132910.419480803,0.0,1.0
1999-09-21,23.88,24.12,23.88,23.94,89100,2.26384057153216,2.28659273808022,2.26384057153216,2.26952861316917,939866.537757106,0.0,1.0
1999-09-22,23.25,23.44,23.25,23.44,32200,2.24089880359619,2.25921152500193,2.24089880359619,2.25921152500193,334084.697978582,0.388,1.0
1999-09-23,23.25,23.56,23.12,23.25,24000,2.24089880359619,2.27077745431081,2.2283690468449,2.24089880359619,249007.228307018,0.0,1.0
1999-09-24,23.25,23.25,23.06,23.12,20600,2.24089880359619,2.24089880359619,2.22258608219046,2.2283690468449,213731.204296857,0.0,1.0
1999-09-27,23.12,23.38,23.12,23.19,10700,2.2283690468449,2.25342856034748,2.2283690468449,2.23511583894175,111015.722620212,0.0,1.0
1999-09-28,23.12,23.12,23.0,23.06,44100,2.2283690468449,2.2283690468449,2.21680311753602,2.22258608219046,457550.782014146,0.0,1.0
1999-09-29,23.31,23.31,23.12,23.31,29600,2.24668176825063,2.24668176825063,2.2283690468449,2.24668176825063,307108.914911989,0.0,1.0
1999-09-30,23.38,23.38,23.0,23.25,650800,2.25342856034748,2.25342856034748,2.21680311753602,2.24089880359619,6752246.00759197,0.0,1.0
1999-10-01,22.88,23.19,22.5,23.12,1236200,2.20523718822714,2.23511583894175,2.16861174541567,2.2283690468449,12825947.3180473,0.0,1.0
1999-10-04,23.0,23.0,22.81,23.0,28000,2.21680311753602,2.21680311753602,2.19849039613029,2.21680311753602,290508.433024854,0.0,1.0
1999-10-05,23.0,23.0,22.94,22.94,35000,2.21680311753602,2.21680311753602,2.21102015288158,2.21102015288158,363135.541281067,0.0,1.0
1999-10-06,23.25,23.25,22.94,22.94,45000,2.24089880359619,2.24089880359619,2.21102015288158,2.21102015288158,466888.553075659,0.0,1.0
1999-10-07,23.62,23.62,23.38,23.38,37100,2.27656041896525,2.27656041896525,2.25342856034748,2.25342856034748,384923.673757932,0.0,1.0
1999-10-08,23.25,23.75,23.06,23.62,183500,2.24089880359619,2.28909017571654,2.22258608219046,2.27656041896525,1903867.76643074,0.0,1.0
1999-10-11,23.31,23.44,23.25,23.44,12200,2.24668176825063,2.25921152500193,2.24089880359619,2.25921152500193,126578.674389401,0.0,1.0
1999-10-12,22.81,23.38,22.81,23.31,67000,2.19849039613029,2.25342856034748,2.19849039613029,2.24668176825063,695145.179023757,0.0,1.0
1999-10-13,22.75,22.81,22.62,22.81,8800,2.19270743147585,2.19849039613029,2.18017767472455,2.19849039613029,91302.6503792396,0.0,1.0
1999-10-14,22.75,22.81,22.69,22.69,11200,2.19270743147585,2.19849039613029,2.1869244668214,2.1869244668214,116203.373209941,0.0,1.0
1999-10-15,22.81,22.94,22.56,22.88,18300,2.19849039613029,2.21102015288158,2.17439471007011,2.20523718822714,189868.011584101,0.0,1.0
1999-10-18,22.75,22.81,22.62,22.75,29100,2.19270743147585,2.19849039613029,2.18017767472455,2.19270743147585,301921.264322258,0.0,1.0
1999-10-19,22.75,23.0,22.69,22.75,41300,2.19270743147585,2.21680311753602,2.1869244668214,2.19270743147585,428499.938711659,0.0,1.0
1999-10-20,22.69,22.81,22.56,22.81,7200,2.1869244668214,2.19849039613029,2.17439471007011,2.19849039613029,74702.1684921054,0.0,1.0
1999-10-21,22.88,23.0,22.56,22.56,21700,2.20523718822714,2.21680311753602,2.17439471007011,2.17439471007011,225144.035594261,0.0,1.0
1999-10-22,23.12,23.5,23.0,23.0,26600,2.2283690468449,2.26499448965637,2.21680311753602,2.21680311753602,275983.011373612,0.0,1.0
1999-10-25,23.25,23.31,23.0,23.12,46000,2.24089880359619,2.24668176825063,2.21680311753602,2.2283690468449,477263.854255118,0.0,1.0
1999-10-26,23.12,23.25,23.12,23.25,69400,2.2283690468449,2.24089880359619,2.2283690468449,2.24089880359619,720045.90185446,0.0,1.0
1999-10-27,23.06,23.25,23.0,23.25,16700,2.22258608219046,2.24089880359619,2.21680311753602,2.24089880359619,173267.529696966,0.0,1.0
1999-10-28,23.31,23.38,23.19,23.19,22400,2.24668176825063,2.25342856034748,2.23511583894175,2.23511583894175,232406.746419884,0.0,1.0
1999-10-29,23.31,23.56,23.31,23.31,20800,2.24668176825063,2.27077745431081,2.24668176825063,2.24668176825063,215806.264532749,0.0,1.0
1999-11-01,23.75,23.88,23.31,23.31,109200,2.28909017571654,2.30161993246783,2.24668176825063,2.24668176825063,1132982.88879693,0.0,1.0
1999-11-02,23.88,23.94,23.75,23.75,132700,2.30161993246783,2.30740289712227,2.28909017571654,2.28909017571654,1376802.46651422,0.0,1.0
1999-11-03,23.56,24.0,23.56,23.88,254600,2.27077745431081,2.31318586177672,2.27077745431081,2.30161993246783,2641551.68029028,0.0,1.0
1999-11-04,23.75,23.88,23.69,23.69,13700,2.28909017571654,2.30161993246783,2.2833072110621,2.2833072110621,142141.626158589,0.0,1.0
1999-11-05,23.81,23.94,23.75,23.88,19300,2.29487314037098,2.30740289712227,2.28909017571654,2.30161993246783,200243.31276356,0.0,1.0
1999-11-08,24.12,24.12,23.75,23.75,18600,2.3247517910856,2.3247517910856,2.28909017571654,2.28909017571654,192980.601937939,0.0,1.0
1999-11-09,24.0,24.12,24.0,24.12,115600,2.31318586177672,2.3247517910856,2.31318586177672,2.3247517910856,1199384.81634547,0.0,1.0
1999-11-10,24.06,24.06,24.0,24.0,24000,2.31896882643116,2.31896882643116,2.31318586177672,2.31318586177672,249007.228307017,0.0,1.0
1999-11-11,24.0,24.06,24.0,24.06,9500,2.31318586177672,2.31896882643116,2.31318586177672,2.31896882643116,98565.361204861,0.0,1.0
1999-11-12,24.19,24.19,24.0,24.0,38400,2.33149858318245,2.33149858318245,2.31318586177672,2.31318586177672,398411.565291228,0.0,1.0
1999-11-15,24.06,24.19,24.06,24.12,85100,2.31896882643116,2.33149858318245,2.31896882643116,2.3247517910856,882938.130371966,0.0,1.0
1999-11-16,24.38,24.38,24.0,24.0,23200,2.34981130458818,2.34981130458818,2.31318586177672,2.31318586177672,240706.98736345,0.0,1.0
1999-11-17,24.12,24.38,24.0,24.38,117800,2.3247517910856,2.34981130458818,2.31318586177672,2.34981130458818,1222210.47894028,0.0,1.0
1999-11-18,24.0,24.25,24.0,24.25,48600,2.31318586177672,2.33728154783689,2.31318586177672,2.33728154783689,504239.63732171,0.0,1.0
1999-11-19,24.19,24.19,24.0,24.0,25500,2.33149858318245,2.33149858318245,2.31318586177672,2.31318586177672,264570.180076206,0.0,1.0
1999-11-22,23.94,24.12,23.88,24.06,88000,2.30740289712227,2.3247517910856,2.30161993246783,2.31896882643116,913026.5037924,0.0,1.0
1999-11-23,23.88,23.88,23.75,23.88,91100,2.30161993246783,2.30161993246783,2.28909017571654,2.30161993246783,945189.937448722,0.0,1.0
1999-11-24,23.56,23.81,23.44,23.81,161200,2.27077745431081,2.29487314037098,2.25921152500193,2.29487314037098,1672498.5501288,0.0,1.0
1999-11-26,23.62,23.75,23.5,23.56,6800,2.27656041896525,2.28909017571654,2.26499448965637,2.27077745431081,70552.0480203217,0.0,1.0
1999-11-29,23.44,23.62,23.38,23.62,66800,2.25921152500193,2.27656041896525,2.25342856034748,2.27656041896525,693070.118787864,0.0,1.0
1999-11-30,23.69,24.0,23.44,23.44,117600,2.2833072110621,2.31318586177672,2.25921152500193,2.25921152500193,1220135.41870439,0.0,1.0
1999-12-01,23.69,23.81,23.69,23.69,41100,2.2833072110621,2.29487314037098,2.2833072110621,2.2833072110621,426424.878475768,0.0,1.0
1999-12-02,23.88,23.94,23.69,23.69,48600,2.30161993246783,2.30740289712227,2.2833072110621,2.2833072110621,504239.637321711,0.0,1.0
1999-12-03,24.12,24.25,23.88,23.88,75600,2.3247517910856,2.33728154783689,2.30161993246783,2.30161993246783,784372.769167105,0.0,1.0
1999-12-06,24.0,24.25,24.0,24.19,128600,2.31318586177672,2.33728154783689,2.31318586177672,2.33149858318245,1334263.73167843,0.0,1.0
1999-12-07,24.06,24.06,24.0,24.0,296600,2.31896882643116,2.31896882643116,2.31318586177672,2.31318586177672,3077314.32982756,0.0,1.0
1999-12-08,24.06,24.12,24.0,24.12,15200,2.31896882643116,2.3247517910856,2.31318586177672,2.3247517910856,157704.577927778,0.0,1.0
1999-12-09,24.0,24.06,24.0,24.0,104500,2.31318586177672,2.31896882643116,2.31318586177672,2.31318586177672,1084218.97325347,0.0,1.0
1999-12-10,24.0,24.06,24.0,24.0,66700,2.31318586177672,2.31896882643116,2.31318586177672,2.31318586177672,692032.588669919,0.0,1.0
1999-12-13,24.0,24.06,24.0,24.0,57300,2.31318586177672,2.31896882643116,2.31318586177672,2.31318586177672,594504.757583003,0.0,1.0
1999-12-14,23.94,24.06,23.94,24.06,109100,2.30740289712227,2.31896882643116,2.30740289712227,2.31896882643116,1131945.35867899,0.0,1.0
1999-12-15,23.88,24.0,23.75,23.94,128600,2.30161993246783,2.31318586177672,2.28909017571654,2.30740289712227,1334263.73167844,0.0,1.0
1999-12-16,23.75,23.91,23.75,23.88,138600,2.28909017571654,2.30451141479505,2.28909017571654,2.30161993246783,1438016.74347303,0.0,1.0
1999-12-17,24.12,24.25,23.69,23.81,60300,2.3247517910856,2.33728154783689,2.2833072110621,2.29487314037098,625630.661121382,0.0,1.0
1999-12-20,24.0,24.25,23.88,24.12,48300,2.31318586177672,2.33728154783689,2.30161993246783,2.3247517910856,501127.046967872,0.0,1.0
1999-12-21,24.12,24.12,24.0,24.06,84900,2.3247517910856,2.3247517910856,2.31318586177672,2.31896882643116,880863.070136075,0.0,1.0
1999-12-22,24.0,24.12,24.0,24.12,21500,2.31318586177672,2.3247517910856,2.31318586177672,2.3247517910856,223068.97535837,0.0,1.0
1999-12-23,24.06,24.12,24.0,24.06,8800,2.31896882643116,2.3247517910856,2.31318586177672,2.31896882643116,91302.6503792397,0.0,1.0
1999-12-27,24.12,24.12,24.0,24.12,52100,2.3247517910856,2.3247517910856,2.31318586177672,2.3247517910856,540553.191449817,0.0,1.0
1999-12-28,24.19,24.38,24.0,24.0,22000,2.33149858318245,2.34981130458818,2.31318586177672,2.31318586177672,228256.625948099,0.0,1.0
1999-12-29,24.25,24.25,23.75,23.75,46200,2.37467805260228,2.37467805260228,2.32571561852801,2.32571561852801,471790.270168316,0.388,1.0
1999-12-30,24.38,24.5,24.25,24.25,35500,2.38740828546159,2.39915926963942,2.37467805260228,2.37467805260228,362522.826644485,0.0,1.0
1999-12-31,24.31,24.5,24.25,24.5,23800,2.38055354469119,2.39915926963942,2.37467805260228,2.39915926963942,243043.472510951,0.0,1.0
2000-01-03,24.12,24.38,24.0,24.38,22100,2.36194781974297,2.38740828546159,2.35019683556514,2.38740828546159,225683.224474454,0.0,1.0
2000-01-04,24.06,24.06,24.0,24.06,15500,2.35607232765406,2.35607232765406,2.35019683556514,2.35607232765406,158284.614450409,0.0,1.0
2000-01-05,24.12,24.19,24.0,24.0,14300,2.36194781974297,2.36880256051337,2.35019683556514,2.35019683556514,146030.321718764,0.0,1.0
2000-01-06,24.38,24.5,24.0,24.0,25700,2.38740828546159,2.39915926963942,2.35019683556514,2.35019683556514,262446.102669388,0.0,1.0
2000-01-07,24.62,24.62,24.44,24.44,27300,2.41091025381724,2.41091025381724,2.3932837775505,2.3932837775505,278785.159644914,0.0,1.0
2000-01-10,25.31,25.38,25.0,25.0,35800,2.47847841283974,2.48533315361014,2.44812170371369,2.44812170371369,365586.399827396,0.0,1.0
2000-01-11,25.38,25.62,25.25,25.25,125900,2.48533315361014,2.50883512196579,2.47260292075083,2.47260292075083,1285679.54576171,0.0,1.0
2000-01-12,25.31,25.44,25.25,25.38,11100,2.47847841283974,2.49120864569905,2.47260292075083,2.48533315361014,113352.207767712,0.0,1.0
2000-01-13,25.5,25.5,25.25,25.31,20800,2.49708413778796,2.49708413778796,2.47260292075083,2.47847841283974,212407.74068184,0.0,1.0
2000-01-14,25.5,25.62,25.31,25.44,14500,2.49708413778796,2.50883512196579,2.47847841283974,2.49120864569905,148072.703840705,0.0,1.0
2000-01-18,25.5,25.69,25.38,25.69,20700,2.49708413778796,2.51568986273619,2.48533315361014,2.51568986273619,211386.549620869,0.0,1.0
2000-01-19,25.62,25.62,25.25,25.44,35700,2.50883512196579,2.50883512196579,2.47260292075083,2.49120864569905,364565.208766426,0.0,1.0
2000-01-20,25.62,25.75,25.38,25.56,52700,2.50883512196579,2.5215653548251,2.48533315361014,2.50295962987688,538167.689131391,0.0,1.0
2000-01-21,25.06,25.56,24.81,25.5,70800,2.4539971958026,2.50295962987688,2.42951597876547,2.49708413778796,723003.271167031,0.0,1.0
2000-01-24,24.62,25.06,24.62,25.06,20500,2.41091025381724,2.4539971958026,2.41091025381724,2.4539971958026,209344.167498928,0.0,1.0
2000-01-25,24.19,24.62,24.06,24.62,36800,2.36880256051337,2.41091025381724,2.35607232765406,2.41091025381724,375798.3104371,0.0,1.0
2000-01-26,24.19,24.5,24.06,24.06,28800,2.36880256051337,2.39915926963942,2.35607232765406,2.35607232765406,294103.025559469,0.0,1.0
2000-01-27,24.06,24.38,24.06,24.25,11000,2.35607232765406,2.38740828546159,2.35607232765406,2.37467805260228,112331.016706742,0.0,1.0
2000-01-28,24.0,24.25,24.0,24.06,146800,2.35019683556514,2.37467805260228,2.35019683556514,2.35607232765406,1499108.47750452,0.0,1.0
2000-01-31,24.0,24.25,24.0,24.12,188900,2.35019683556514,2.37467805260228,2.35019683556514,2.36194781974297,1929029.91417305,0.0,1.0
2000-02-01,24.12,24.12,24.0,24.06,68800,2.36194781974297,2.36194781974297,2.35019683556514,2.35607232765406,702579.449947622,0.0,1.0
2000-02-02,24.0,24.38,24.0,24.12,27500,2.35019683556514,2.38740828546159,2.35019683556514,2.36194781974297,280827.541766855,0.0,1.0
2000-02-03,24.25,24.25,24.0,24.06,152000,2.37467805260228,2.37467805260228,2.35019683556514,2.35607232765406,1552210.41267498,0.0,1.0
2000-02-04,24.19,24.31,24.0,24.19,48000,2.36880256051337,2.38055354469119,2.35019683556514,2.36880256051337,490171.709265782,0.0,1.0
2000-02-07,24.0,24.19,24.0,24.19,50300,2.35019683556514,2.36880256051337,2.35019683556514,2.36880256051337,513659.103668102,0.0,1.0
2000-02-08,24.12,24.19,24.0,24.12,20600,2.36194781974297,2.36880256051337,2.35019683556514,2.36194781974297,210365.358559898,0.0,1.0
2000-02-09,24.0,24.19,24.0,24.06,38500,2.35019683556514,2.36880256051337,2.35019683556514,2.35607232765406,393158.558473597,0.0,1.0
2000-02-10,24.0,24.06,24.0,24.0,29100,2.35019683556514,2.35607232765406,2.35019683556514,2.35019683556514,297166.598742381,0.0,1.0
2000-02-11,24.0,24.06,24.0,24.0,56900,2.35019683556514,2.35607232765406,2.35019683556514,2.35019683556514,581057.713692147,0.0,1.0
2000-02-14,24.19,24.25,24.0,24.0,55300,2.36880256051337,2.37467805260228,2.35019683556514,2.35019683556514,564718.65671662,0.0,1.0
2000-02-15,24.12,24.25,24.0,24.12,79100,2.36194781974297,2.37467805260228,2.35019683556514,2.36194781974297,807762.129227571,0.0,1.0
2000-02-16,24.19,24.38,24.0,24.25,70200,2.36880256051337,2.38740828546159,2.35019683556514,2.37467805260228,716876.124801207,0.0,1.0
2000-02-17,24.12,24.25,24.06,24.25,45100,2.36194781974297,2.37467805260228,2.35607232765406,2.37467805260228,460557.168497641,0.0,1.0
2000-02-18,23.94,24.19,23.94,24.19,80400,2.34432134347623,2.36880256051337,2.34432134347623,2.36880256051337,821037.613020186,0.0,1.0
2000-02-22,23.75,24.0,23.62,24.0,52500,2.32571561852801,2.35019683556514,2.3129853856687,2.35019683556514,536125.307009449,0.0,1.0
2000-02-23,23.44,23.75,23.31,23.75,47000,2.29535890940196,2.32571561852801,2.28262867654265,2.32571561852801,479959.798656078,0.0,1.0
2000-02-24,23.0,23.5,22.81,23.44,66100,2.2522719674166,2.30123440149087,2.23366624246837,2.29535890940196,675007.29130142,0.0,1.0
2000-02-25,23.0,23.12,22.81,22.81,65500,2.2522719674166,2.26402295159442,2.23366624246837,2.23366624246837,668880.144935598,0.0,1.0
2000-02-28,23.06,23.06,23.0,23.0,22800,2.25814745950551,2.25814745950551,2.2522719674166,2.2522719674166,232831.561901247,0.0,1.0
2000-02-29,22.88,23.06,22.62,23.0,114900,2.24052098323877,2.25814745950551,2.21506051752015,2.2522719674166,1173348.52905497,0.0,1.0
2000-03-01,22.81,22.88,22.75,22.88,65300,2.23366624246837,2.24052098323877,2.22779075037946,2.24052098323877,666837.762813659,0.0,1.0
2000-03-02,22.44,23.0,22.38,22.62,136200,2.19743404125341,2.2522719674166,2.1915585491645,2.21506051752015,1390862.22504166,0.0,1.0
2000-03-03,22.75,22.75,22.44,22.44,40100,2.22779075037946,2.22779075037946,2.19743404125341,2.19743404125341,409497.615449122,0.0,1.0
2000-03-06,23.0,23.0,22.62,22.62,37400,2.2522719674166,2.2522719674166,2.21506051752015,2.21506051752015,381925.456802922,0.0,1.0
2000-03-07,23.0,23.12,22.88,22.88,58000,2.2522719674166,2.26402295159442,2.24052098323877,2.24052098323877,592290.81536282,0.0,1.0
2000-03-08,22.94,23.12,22.25,23.06,40700,2.24639647532768,2.26402295159442,2.17882831630518,2.25814745950551,415624.761814945,0.0,1.0
2000-03-09,22.94,23.0,22.75,23.0,44600,2.24639647532768,2.2522719674166,2.22779075037946,2.2522719674166,455451.21319279,0.0,1.0
2000-03-10,22.94,22.94,22.81,22.88,63200,2.24639647532768,2.24639647532768,2.23366624246837,2.24052098323877,645392.750533281,0.0,1.0
2000-03-13,23.0,23.0,22.69,23.0,72300,2.2522719674166,2.2522719674166,2.22191525829055,2.2522719674166,738321.137081584,0.0,1.0
2000-03-14,23.38,23.5,23.0,23.0,109300,2.28948341731304,2.30123440149087,2.2522719674166,2.2522719674166,1116161.82964063,0.0,1.0
2000-03-15,23.06,23.38,23.06,23.19,42900,2.25814745950551,2.28948341731304,2.25814745950551,2.27087769236482,438090.965156293,0.0,1.0
2000-03-16,23.69,23.88,23.12,23.12,56600,2.31984012643909,2.33844585138732,2.26402295159442,2.26402295159442,577994.140509236,0.0,1.0
2000-03-17,23.69,23.88,23.62,23.62,52500,2.31984012643909,2.33844585138732,2.3129853856687,2.3129853856687,536125.307009451,0.0,1.0
2000-03-20,23.5,23.88,23.5,23.75,15800,2.30123440149087,2.33844585138732,2.30123440149087,2.32571561852801,161348.18763332,0.0,1.0
2000-03-21,23.75,23.81,23.44,23.56,83400,2.32571561852801,2.33159111061692,2.29535890940196,2.30710989357978,851673.344849296,0.0,1.0
2000-03-22,24.0,24.12,23.75,23.88,59800,2.35019683556514,2.36194781974297,2.32571561852801,2.33844585138732,610672.254460289,0.0,1.0
2000-03-23,24.12,24.38,23.94,23.94,46800,2.36194781974297,2.38740828546159,2.34432134347623,2.34432134347623,477917.416534138,0.0,1.0
2000-03-24,24.0,24.25,24.0,24.12,29600,2.35019683556514,2.37467805260228,2.35019683556514,2.36194781974297,302272.554047233,0.0,1.0
2000-03-27,23.88,24.12,23.88,24.0,36200,2.33844585138732,2.36194781974297,2.33844585138732,2.35019683556514,369671.164071277,0.0,1.0
2000-03-28,23.81,24.06,23.81,23.88,50300,2.33159111061692,2.35607232765406,2.33159111061692,2.33844585138732,513659.103668101,0.0,1.0
2000-03-29,23.56,23.69,23.56,23.62,26200,2.34774871386143,2.36070318469343,2.34774871386143,2.35372770039928,262920.812758001,0.415,1.0
2000-03-30,23.5,23.69,23.5,23.69,124100,2.34176972732358,2.36070318469343,2.34176972732358,2.36070318469343,1245361.55966672,0.0,1.0
2000-03-31,23.12,23.5,23.06,23.38,69700,2.30390281258388,2.34176972732358,2.29792382604603,2.32981175424789,699449.643100486,0.0,1.0
2000-04-03,23.75,24.0,23.06,23.12,88800,2.36668217123128,2.39159461513898,2.29792382604603,2.30390281258388,891120.922630173,0.0,1.0
2000-04-04,23.88,23.88,23.5,23.69,88200,2.37963664206328,2.37963664206328,2.34176972732358,2.36070318469343,885099.835315106,0.0,1.0
2000-04-05,23.5,23.69,23.5,23.69,35800,2.34176972732358,2.36070318469343,2.34176972732358,2.36070318469343,359258.209799102,0.0,1.0
2000-04-06,23.62,23.69,23.5,23.62,77300,2.35372770039928,2.36070318469343,2.34176972732358,2.35372770039928,775716.749091355,0.0,1.0
2000-04-07,23.94,23.94,23.56,23.75,17600,2.38561562860113,2.38561562860113,2.34774871386143,2.36668217123128,176618.561242016,0.0,1.0
2000-04-10,23.75,23.94,23.56,23.94,21100,2.36668217123128,2.38561562860113,2.34774871386143,2.38561562860113,211741.570579917,0.0,1.0
2000-04-11,24.12,24.12,23.5,23.75,46700,2.40355258821467,2.40355258821467,2.34176972732358,2.36668217123128,468641.296022851,0.0,1.0
2000-04-12,23.75,24.19,23.75,24.12,18600,2.36668217123128,2.41052807250883,2.36668217123128,2.40355258821467,186653.706767131,0.0,1.0
2000-04-13,24.0,24.06,23.75,23.88,12500,2.39159461513898,2.39757360167682,2.36668217123128,2.37963664206328,125439.319063932,0.0,1.0
2000-04-14,24.38,24.5,24.06,24.12,24000,2.42946152987868,2.44141950295437,2.39757360167682,2.40355258821467,240843.492602749,0.0,1.0
2000-04-17,23.88,24.5,23.75,24.5,13400,2.37963664206328,2.44141950295437,2.36668217123128,2.44141950295437,134470.950036535,0.0,1.0
2000-04-18,24.25,24.25,23.75,23.75,16100,2.41650705904668,2.41650705904668,2.36668217123128,2.36668217123128,161565.842954344,0.0,1.0
2000-04-19,24.25,24.44,24.06,24.12,10600,2.41650705904668,2.43544051641653,2.39757360167682,2.40355258821467,106372.542566214,0.0,1.0
2000-04-20,24.44,24.44,24.12,24.25,18100,2.43544051641653,2.43544051641653,2.40355258821467,2.41650705904668,181636.134004573,0.0,1.0
2000-04-24,24.44,24.5,24.38,24.44,22200,2.43544051641653,2.44141950295437,2.42946152987868,2.43544051641653,222780.230657543,0.0,1.0
2000-04-25,24.69,24.75,24.38,24.38,16700,2.46035296032422,2.46633194686207,2.42946152987868,2.42946152987868,167586.930269413,0.0,1.0
2000-04-26,25.0,25.0,24.75,24.81,5600,2.49124439076977,2.49124439076977,2.46633194686207,2.47231093339992,56196.8149406415,0.0,1.0
2000-04-27,24.94,25.0,24.81,25.0,82000,2.48526540423192,2.49124439076977,2.47231093339992,2.49124439076977,822881.933059395,0.0,1.0
2000-04-28,25.0,25.62,24.88,25.0,17500,2.49124439076977,2.55302725166086,2.47928641769407,2.49124439076977,175615.046689505,0.0,1.0
2000-05-01,25.0,25.19,24.75,24.97,30200,2.49124439076977,2.51017784813962,2.46633194686207,2.48825489750084,303061.39485846,0.0,1.0
2000-05-02,25.56,25.62,25.0,25.25,84500,2.54704826512301,2.55302725166086,2.49124439076977,2.51615683467747,847969.796872181,0.0,1.0
2000-05-03,25.69,25.75,25.5,25.5,66300,2.56000273595501,2.56598172249286,2.54106927858516,2.54106927858516,665330.148315097,0.0,1.0
2000-05-04,25.69,25.69,25.56,25.69,26400,2.56000273595501,2.56000273595501,2.54704826512301,2.56000273595501,264927.841863025,0.0,1.0
2000-05-05,25.38,25.69,25.38,25.56,19900,2.52911130550947,2.56000273595501,2.52911130550947,2.54704826512301,199699.39594978,0.0,1.0
2000-05-08,24.94,25.44,24.88,25.44,8600,2.48526540423192,2.53509029204732,2.47928641769407,2.53509029204732,86302.2515159853,0.0,1.0
2000-05-09,25.06,25.06,24.56,24.69,16500,2.49722337730762,2.49722337730762,2.44739848949222,2.46035296032422,165579.90116439,0.0,1.0
2000-05-10,24.94,25.06,24.88,25.06,9700,2.48526540423192,2.49722337730762,2.47928641769407,2.49722337730762,97340.9115936113,0.0,1.0
2000-05-11,25.0,25.0,24.88,24.88,70500,2.49124439076977,2.49124439076977,2.47928641769407,2.47928641769407,707477.759520576,0.0,1.0
2000-05-12,24.75,24.94,24.75,24.81,22900,2.46633194686207,2.48526540423192,2.46633194686207,2.47231093339992,229804.832525124,0.0,1.0
2000-05-15,25.0,25.0,24.5,24.75,24100,2.49124439076977,2.49124439076977,2.44141950295437,2.46633194686207,241847.007155261,0.0,1.0
2000-05-16,24.94,25.0,24.81,25.0,38700,2.48526540423192,2.49124439076977,2.47231093339992,2.49124439076977,388360.131821934,0.0,1.0
2000-05-17,24.5,25.12,24.5,25.12,26200,2.44141950295437,2.50320236384546,2.44141950295437,2.50320236384546,262920.812758002,0.0,1.0
2000-05-18,24.06,24.5,24.06,24.5,28700,2.39757360167682,2.44141950295437,2.39757360167682,2.44141950295437,288008.676570789,0.0,1.0
2000-05-19,24.06,24.12,23.94,23.94,32400,2.39757360167682,2.40355258821467,2.38561562860113,2.38561562860113,325138.715013713,0.0,1.0
2000-05-22,24.12,24.12,24.06,24.12,51300,2.40355258821467,2.40355258821467,2.39757360167682,2.40355258821467,514802.965438378,0.0,1.0
2000-05-23,24.31,24.38,24.06,24.12,77900,2.42248604558452,2.42946152987868,2.39757360167682,2.40355258821467,781737.836406425,0.0,1.0
2000-05-24,24.38,24.38,24.25,24.31,20800,2.42946152987868,2.42946152987868,2.41650705904668,2.42248604558452,208731.026922383,0.0,1.0
2000-05-25,24.12,24.5,24.06,24.38,177000,2.40355258821467,2.44141950295437,2.39757360167682,2.42946152987868,1776220.75794528,0.0,1.0
2000-05-26,24.19,24.19,24.06,24.12,8400,2.41052807250883,2.41052807250883,2.39757360167682,2.40355258821467,84295.2224109623,0.0,1.0
2000-05-30,24.12,24.38,24.06,24.31,10300,2.40355258821467,2.42946152987868,2.39757360167682,2.42248604558452,103361.99890868,0.0,1.0
2000-05-31,24.12,24.25,24.06,24.12,28700,2.40355258821467,2.41650705904668,2.39757360167682,2.40355258821467,288008.676570788,0.0,1.0
2000-06-01,23.94,24.06,23.94,24.0,80500,2.38561562860113,2.39757360167682,2.38561562860113,2.39159461513898,807829.214771723,0.0,1.0
2000-06-02,23.88,24.0,23.5,24.0,34000,2.37963664206328,2.39159461513898,2.34176972732358,2.39159461513898,341194.947853896,0.0,1.0
2000-06-05,23.81,24.0,23.81,23.88,12200,2.37266115776913,2.39159461513898,2.37266115776913,2.37963664206328,122428.775406398,0.0,1.0
2000-06-06,23.94,24.0,23.81,23.94,5500,2.38561562860113,2.39159461513898,2.37266115776913,2.38561562860113,55193.3003881301,0.0,1.0
2000-06-07,24.25,24.31,23.88,23.94,141800,2.41650705904668,2.42248604558452,2.37963664206328,2.38561562860113,1422983.63546124,0.0,1.0
2000-06-08,24.44,24.56,24.12,24.25,18900,2.43544051641653,2.44739848949222,2.40355258821467,2.41650705904668,189664.250424665,0.0,1.0
2000-06-09,24.81,24.94,24.25,24.44,34500,2.47231093339992,2.48526540423192,2.41650705904668,2.43544051641653,346212.520616452,0.0,1.0
2000-06-12,24.62,24.88,24.44,24.88,26400,2.45337747603007,2.47928641769407,2.43544051641653,2.47928641769407,264927.841863024,0.0,1.0
2000-06-13,24.69,24.88,24.62,24.75,7900,2.46035296032422,2.47928641769407,2.45337747603007,2.46633194686207,79277.6496484052,0.0,1.0
2000-06-14,24.62,25.06,24.38,24.69,43900,2.45337747603007,2.49722337730762,2.42946152987868,2.46035296032422,440542.888552529,0.0,1.0
2000-06-15,24.31,24.62,24.0,24.62,71800,2.42248604558452,2.45337747603007,2.39159461513898,2.45337747603007,720523.448703227,0.0,1.0
2000-06-16,24.31,24.38,24.12,24.38,19100,2.42248604558452,2.42946152987868,2.40355258821467,2.42946152987868,191671.279529688,0.0,1.0
2000-06-19,24.25,24.31,24.0,24.31,26600,2.41650705904668,2.42248604558452,2.39159461513898,2.42248604558452,266934.870968047,0.0,1.0
2000-06-20,24.31,24.38,24.12,24.25,34200,2.42248604558452,2.42946152987868,2.40355258821467,2.41650705904668,343201.976958919,0.0,1.0
2000-06-21,24.25,24.38,24.19,24.31,34700,2.41650705904668,2.42946152987868,2.41052807250883,2.42248604558452,348219.549721475,0.0,1.0
2000-06-22,24.12,24.25,24.06,24.25,18500,2.40355258821467,2.41650705904668,2.39757360167682,2.41650705904668,185650.19221462,0.0,1.0
2000-06-23,24.0,24.12,24.0,24.12,21700,2.39159461513898,2.40355258821467,2.39159461513898,2.40355258821467,217762.657894986,0.0,1.0
2000-06-26,23.88,24.06,23.88,24.06,43000,2.37963664206328,2.39757360167682,2.37963664206328,2.39757360167682,431511.257579927,0.0,1.0
2000-06-27,24.19,24.31,23.75,23.94,36800,2.41052807250883,2.42248604558452,2.36668217123128,2.38561562860113,369293.355324216,0.0,1.0
2000-06-28,24.0,24.0,23.56,23.62,40400,2.43294927202576,2.43294927202576,2.38834520203862,2.39442757521868,398528.654562812,0.415,1.0
2000-06-29,24.31,24.31,23.88,23.88,26600,2.46437486678942,2.46437486678942,2.42078452566563,2.42078452566563,262397.579489377,0.0,1.0
2000-06-30,23.94,24.38,23.94,24.38,78200,2.42686689884569,2.47147096883283,2.42686689884569,2.47147096883283,771409.425416139,0.0,1.0
2000-07-03,24.0,24.06,23.94,23.94,9600,2.43294927202576,2.43903164520582,2.42686689884569,2.42686689884569,94699.8783119554,0.0,1.0
2000-07-05,24.38,24.38,24.0,24.06,58200,2.47147096883283,2.47147096883283,2.43294927202576,2.43903164520582,574118.012266231,0.0,1.0
2000-07-06,24.44,24.5,24.31,24.44,259500,2.47755334201289,2.48363571519296,2.46437486678942,2.47755334201289,2559856.08562005,0.0,1.0
2000-07-07,24.5,24.62,24.44,24.5,37300,2.48363571519296,2.49580046155309,2.47755334201289,2.48363571519296,367948.485524577,0.0,1.0
2000-07-10,24.56,24.81,24.5,24.75,40500,2.48971808837302,2.51506130995662,2.48363571519296,2.50897893677656,399515.111628563,0.0,1.0
2000-07-11,24.44,24.62,24.0,24.62,236900,2.47755334201289,2.49580046155309,2.43294927202576,2.49580046155309,2336916.78876066,0.0,1.0
2000-07-12,24.56,24.62,24.38,24.44,34400,2.48971808837302,2.49580046155309,2.47147096883283,2.47755334201289,339341.230617841,0.0,1.0
2000-07-13,24.19,24.56,24.0,24.5,65300,2.45221012042929,2.48971808837302,2.43294927202576,2.48363571519296,644156.463934449,0.0,1.0
2000-07-14,23.81,24.25,23.75,24.25,818100,2.41368842362222,2.45829249360936,2.40760605044215,2.45829249360936,8070205.25489696,0.0,1.0
2000-07-17,23.81,23.94,23.69,23.88,45400,2.41368842362222,2.42686689884569,2.40152367726209,2.42078452566563,447851.50785029,0.0,1.0
2000-07-18,24.06,24.12,23.81,23.88,54500,2.43903164520582,2.44511401838588,2.41368842362222,2.42078452566563,537619.100833498,0.0,1.0
2000-07-19,23.88,24.06,23.88,24.0,13800,2.42078452566563,2.43903164520582,2.42078452566563,2.43294927202576,136131.075073436,0.0,1.0
2000-07-20,24.0,24.0,23.88,23.88,407200,2.43294927202576,2.43294927202576,2.42078452566563,2.42078452566563,4016853.17173211,0.0,1.0
2000-07-21,23.75,24.12,23.75,24.06,37500,2.40760605044215,2.44511401838588,2.40760605044215,2.43903164520582,369921.399656077,0.0,1.0
2000-07-24,24.0,24.0,23.88,23.88,33600,2.43294927202576,2.43294927202576,2.42078452566563,2.42078452566563,331449.574091844,0.0,1.0
2000-07-25,23.88,24.12,23.5,23.88,172500,2.42078452566563,2.44511401838588,2.38226282885855,2.42078452566563,1701638.43841795,0.0,1.0
2000-07-26,24.06,24.12,23.75,23.88,28100,2.43903164520582,2.44511401838588,2.40760605044215,2.42078452566563,277194.43547562,0.0,1.0
2000-07-27,24.06,24.19,24.0,24.19,33100,2.43903164520582,2.45221012042929,2.43294927202576,2.45221012042929,326517.288763097,0.0,1.0
2000-07-28,23.81,24.06,23.81,24.0,10800,2.41368842362222,2.43903164520582,2.41368842362222,2.43294927202576,106537.36310095,0.0,1.0
2000-07-31,24.0,24.0,23.81,23.88,32500,2.43294927202576,2.43294927202576,2.41368842362222,2.42078452566563,320598.546368599,0.0,1.0
2000-08-01,24.0,24.12,23.94,24.0,26900,2.43294927202576,2.44511401838588,2.42686689884569,2.43294927202576,265356.950686625,0.0,1.0
2000-08-02,23.81,24.31,23.75,23.88,213000,2.41368842362222,2.46437486678942,2.40760605044215,2.42078452566563,2101153.55004651,0.0,1.0
2000-08-03,24.0,24.06,23.75,23.75,55000,2.43294927202576,2.43903164520582,2.40760605044215,2.40760605044215,542551.386162245,0.0,1.0
2000-08-04,23.88,24.0,23.88,24.0,34000,2.42078452566563,2.43294927202576,2.42078452566563,2.43294927202576,335395.402354842,0.0,1.0
2000-08-07,23.62,23.94,23.62,23.88,153300,2.39442757521868,2.42686689884569,2.39442757521868,2.42078452566563,1512238.68179404,0.0,1.0
2000-08-08,23.75,23.75,23.56,23.75,16400,2.40760605044215,2.40760605044215,2.38834520203862,2.40760605044215,161778.958782924,0.0,1.0
2000-08-09,23.62,23.75,23.5,23.75,47200,2.39442757521868,2.40760605044215,2.38226282885855,2.40760605044215,465607.735033782,0.0,1.0
2000-08-10,23.94,23.94,23.62,23.62,66200,2.42686689884569,2.42686689884569,2.39442757521868,2.39442757521868,653034.577526194,0.0,1.0
2000-08-11,24.12,24.19,23.94,24.0,126300,2.44511401838588,2.45221012042929,2.42686689884569,2.43294927202576,1245895.27404167,0.0,1.0
2000-08-14,24.31,24.31,24.0,24.19,40400,2.46437486678942,2.46437486678942,2.43294927202576,2.45221012042929,398528.654562813,0.0,1.0
2000-08-15,24.06,24.19,24.0,24.06,726400,2.43903164520582,2.45221012042929,2.43294927202576,2.43903164520582,7165624.12560464,0.0,1.0
2000-08-16,24.12,24.31,24.12,24.19,34100,2.44511401838588,2.46437486678942,2.44511401838588,2.45221012042929,336381.859420593,0.0,1.0
2000-08-17,24.38,24.38,24.12,24.12,26700,2.47147096883283,2.47147096883283,2.44511401838588,2.44511401838588,263384.036555126,0.0,1.0
2000-08-18,24.31,24.31,24.12,24.25,33400,2.46437486678942,2.46437486678942,2.44511401838588,2.45829249360936,329476.659960346,0.0,1.0
2000-08-21,24.31,24.38,24.31,24.31,29800,2.46437486678942,2.47147096883283,2.46437486678942,2.46437486678942,293964.205593362,0.0,1.0
2000-08-22,24.19,24.31,24.06,24.31,38400,2.45221012042929,2.46437486678942,2.43903164520582,2.46437486678942,378799.513247823,0.0,1.0
2000-08-23,23.88,24.25,23.88,24.06,26700,2.42078452566563,2.45829249360936,2.42078452566563,2.43903164520582,263384.036555126,0.0,1.0
2000-08-24,24.06,24.12,23.88,23.88,67600,2.43903164520582,2.44511401838588,2.42078452566563,2.42078452566563,666844.976446687,0.0,1.0
2000-08-25,24.06,24.12,24.0,24.12,6400,2.43903164520582,2.44511401838588,2.43294927202576,2.44511401838588,63133.2522079704,0.0,1.0
2000-08-28,24.12,24.12,24.06,24.12,22500,2.44511401838588,2.44511401838588,2.43903164520582,2.44511401838588,221952.839793646,0.0,1.0
2000-08-29,23.69,24.19,23.69,24.19,506700,2.40152367726209,2.45221012042929,2.40152367726209,2.45221012042929,4998377.95215291,0.0,1.0
2000-08-30,23.75,23.88,23.62,23.75,28500,2.40760605044215,2.42078452566563,2.39442757521868,2.40760605044215,281140.263738619,0.0,1.0
2000-08-31,23.62,23.75,23.62,23.75,38600,2.39442757521868,2.40760605044215,2.39442757521868,2.40760605044215,380772.427379322,0.0,1.0
2000-09-01,23.75,23.75,23.56,23.69,15400,2.40760605044215,2.40760605044215,2.38834520203862,2.40152367726209,151914.388125429,0.0,1.0
2000-09-05,23.62,23.75,23.56,23.62,10900,2.39442757521868,2.40760605044215,2.38834520203862,2.39442757521868,107523.8201667,0.0,1.0
2000-09-06,23.75,23.81,23.69,23.75,87600,2.40760605044215,2.41368842362222,2.40152367726209,2.40760605044215,864136.389596596,0.0,1.0
2000-09-07,23.94,24.0,23.88,23.88,44700,2.42686689884569,2.43294927202576,2.42078452566563,2.42078452566563,440946.308390043,0.0,1.0
2000-09-08,24.12,24.12,23.94,23.94,30700,2.44511401838588,2.44511401838588,2.42686689884569,2.42686689884569,302842.319185109,0.0,1.0
2000-09-11,24.62,24.62,24.31,24.31,14800,2.49580046155309,2.49580046155309,2.46437486678942,2.46437486678942,145995.645730931,0.0,1.0
2000-09-12,24.5,24.62,24.5,24.62,12000,2.48363571519296,2.49580046155309,2.48363571519296,2.49580046155309,118374.847889944,0.0,1.0
2000-09-13,24.5,24.81,24.5,24.5,12200,2.48363571519296,2.51506130995662,2.48363571519296,2.48363571519296,120347.762021444,0.0,1.0
2000-09-14,24.38,24.5,24.31,24.5,23900,2.47147096883283,2.48363571519296,2.46437486678942,2.48363571519296,235763.238714139,0.0,1.0
2000-09-15,24.5,24.88,24.12,24.12,24800,2.48363571519296,2.52215741200003,2.44511401838588,2.44511401838588,244641.352305885,0.0,1.0
2000-09-18,24.0,24.5,24.0,24.5,34400,2.43294927202576,2.48363571519296,2.43294927202576,2.48363571519296,339341.23061784,0.0,1.0
2000-09-19,24.56,24.56,24.06,24.06,20000,2.48971808837302,2.48971808837302,2.43903164520582,2.43903164520582,197291.413149908,0.0,1.0
2000-09-20,24.75,24.88,24.56,24.62,28000,2.50897893677656,2.52215741200003,2.48971808837302,2.49580046155309,276207.978409871,0.0,1.0
2000-09-21,24.62,24.88,24.5,24.88,58400,2.49580046155309,2.52215741200003,2.48363571519296,2.52215741200003,576090.926397729,0.0,1.0
2000-09-22,24.81,24.94,24.56,24.56,24200,2.51506130995662,2.5282397851801,2.48971808837302,2.48971808837302,238722.609911388,0.0,1.0
2000-09-25,24.56,24.81,24.25,24.75,27400,2.48971808837302,2.51506130995662,2.45829249360936,2.50897893677656,270289.236015374,0.0,1.0
2000-09-26,24.75,24.88,24.5,24.5,27600,2.50897893677656,2.52215741200003,2.48363571519296,2.48363571519296,272262.150146872,0.0,1.0
2000-09-27,24.75,24.75,24.31,24.31,25600,2.55104868460534,2.55104868460534,2.50569670799013,2.50569670799013,248368.446993406,0.415,1.0
2000-09-28,25.06,25.12,24.69,24.69,53200,2.58300121358423,2.58918557403176,2.54486432415781,2.54486432415781,516140.678908173,0.0,1.0
2000-09-29,25.0,25.25,25.0,25.12,12900,2.57681685313671,2.60258502166807,2.57681685313671,2.58918557403176,125154.412742771,0.0,1.0
2000-10-02,24.38,25.06,24.38,25.0,43800,2.51291179517892,2.58300121358423,2.51291179517892,2.57681685313671,424942.88977778,0.0,1.0
2000-10-03,24.75,24.81,24.31,24.31,36700,2.55104868460534,2.55723304505287,2.50569670799013,2.50569670799013,356059.453306953,0.0,1.0
2000-10-04,24.69,24.81,24.5,24.75,21800,2.54486432415781,2.55723304505287,2.52528051607397,2.55104868460534,211501.255642823,0.0,1.0
2000-10-05,24.75,24.94,24.62,24.75,10200,2.55104868460534,2.57063249268918,2.53764923696903,2.55104868460534,98959.3030989353,0.0,1.0
2000-10-06,24.88,25.12,24.62,24.62,27800,2.56444813224165,2.58918557403176,2.53764923696903,2.53764923696903,269712.610406902,0.0,1.0
2000-10-09,24.75,24.88,24.62,24.88,32500,2.55104868460534,2.56444813224165,2.53764923696903,2.56444813224165,315311.504972098,0.0,1.0
2000-10-10,25.06,25.06,24.62,24.62,7300,2.58300121358423,2.58300121358423,2.53764923696903,2.53764923696903,70823.8149629636,0.0,1.0
2000-10-11,24.94,25.12,24.88,25.0,3800,2.57063249268918,2.58918557403176,2.56444813224165,2.57681685313671,36867.1913505837,0.0,1.0
2000-10-12,24.81,24.88,24.56,24.88,16100,2.55723304505287,2.56444813224165,2.5314648765215,2.56444813224165,156200.468616947,0.0,1.0
2000-10-13,24.94,24.94,24.81,24.94,8400,2.57063249268918,2.57063249268918,2.55723304505287,2.57063249268918,81495.8966697114,0.0,1.0
2000-10-16,25.12,25.19,25.0,25.06,7000,2.58918557403176,2.59640066122055,2.57681685313671,2.58300121358423,67913.2472247596,0.0,1.0
2000-10-17,25.0,25.12,25.0,25.0,3200,2.57681685313671,2.58918557403176,2.57681685313671,2.57681685313671,31046.0558741757,0.0,1.0
2000-10-18,25.06,25.06,25.0,25.0,1000,2.58300121358423,2.58300121358423,2.57681685313671,2.57681685313671,9701.89246067995,0.0,1.0
2000-10-19,25.19,25.19,25.0,25.06,8100,2.59640066122055,2.59640066122055,2.57681685313671,2.58300121358423,78585.3289315073,0.0,1.0
2000-10-20,24.88,25.5,24.69,25.06,16700,2.56444813224165,2.62835319019944,2.54486432415781,2.58300121358423,162021.604093355,0.0,1.0
2000-10-23,25.0,25.12,24.75,24.75,17300,2.57681685313671,2.58918557403176,2.55104868460534,2.55104868460534,167842.739569763,0.0,1.0
2000-10-24,25.0,25.12,24.88,25.06,13300,2.57681685313671,2.58918557403176,2.56444813224165,2.58300121358423,129035.169727043,0.0,1.0
2000-10-25,24.88,25.12,24.88,25.12,8200,2.56444813224165,2.58918557403176,2.56444813224165,2.58918557403176,79555.5181775754,0.0,1.0
2000-10-26,24.69,24.88,24.62,24.75,17900,2.54486432415781,2.56444813224165,2.53764923696903,2.55104868460534,173663.875046171,0.0,1.0
2000-10-27,24.94,24.94,24.62,24.69,17800,2.57063249268918,2.57063249268918,2.53764923696903,2.54486432415781,172693.685800103,0.0,1.0
2000-10-30,25.0,25.0,24.69,24.88,19600,2.57681685313671,2.57681685313671,2.54486432415781,2.56444813224165,190157.092229326,0.0,1.0
2000-10-31,24.88,25.06,24.88,25.0,5600,2.56444813224165,2.58300121358423,2.56444813224165,2.57681685313671,54330.5977798076,0.0,1.0
2000-11-01,24.88,24.88,24.75,24.88,124100,2.56444813224165,2.56444813224165,2.55104868460534,2.56444813224165,1204004.85437038,0.0,1.0
2000-11-02,25.0,25.12,24.75,25.0,116700,2.57681685313671,2.58918557403176,2.55104868460534,2.57681685313671,1132210.85016135,0.0,1.0
2000-11-03,25.12,25.12,24.88,25.0,12200,2.58918557403176,2.58918557403176,2.56444813224165,2.57681685313671,118363.088020295,0.0,1.0
2000-11-06,24.81,25.06,24.81,25.0,5300,2.55723304505287,2.58300121358423,2.55723304505287,2.57681685313671,51420.0300416036,0.0,1.0
2000-11-07,25.0,25.0,24.75,24.81,30300,2.57681685313671,2.57681685313671,2.55104868460534,2.55723304505287,293967.341558602,0.0,1.0
2000-11-08,25.94,26.12,25.0,25.0,168700,2.67370516681465,2.69225824815723,2.57681685313671,2.57681685313671,1636709.2581167,0.0,1.0
2000-11-09,25.69,25.88,25.31,25.88,32100,2.64793699828328,2.66752080636712,2.6087693821156,2.66752080636712,311430.747987826,0.0,1.0
2000-11-10,25.56,25.56,25.5,25.56,2800,2.63453755064697,2.63453755064697,2.62835319019944,2.63453755064697,27165.2988899038,0.0,1.0
2000-11-13,25.38,25.5,25.31,25.44,12800,2.61598446930438,2.62835319019944,2.6087693821156,2.62216882975191,124184.223496703,0.0,1.0
2000-11-14,25.38,25.38,25.31,25.31,9800,2.61598446930438,2.61598446930438,2.6087693821156,2.6087693821156,95078.5461146635,0.0,1.0
2000-11-15,25.31,25.38,25.25,25.38,23100,2.6087693821156,2.61598446930438,2.60258502166807,2.61598446930438,224113.715841707,0.0,1.0
2000-11-16,25.31,25.38,25.25,25.38,11700,2.6087693821156,2.61598446930438,2.60258502166807,2.61598446930438,113512.141789955,0.0,1.0
2000-11-17,25.31,25.44,25.31,25.44,4900,2.6087693821156,2.62216882975191,2.6087693821156,2.62216882975191,47539.2730573317,0.0,1.0
2000-11-20,25.31,25.38,25.31,25.31,6200,2.6087693821156,2.61598446930438,2.6087693821156,2.6087693821156,60151.7332562156,0.0,1.0
2000-11-21,25.25,25.31,25.22,25.25,23400,2.60258502166807,2.6087693821156,2.59949284144431,2.60258502166807,227024.283579911,0.0,1.0
2000-11-22,25.25,25.31,25.19,25.31,10300,2.60258502166807,2.6087693821156,2.59640066122055,2.6087693821156,99929.4923450034,0.0,1.0
2000-11-24,25.38,25.38,25.25,25.25,2800,2.61598446930438,2.61598446930438,2.60258502166807,2.60258502166807,27165.2988899039,0.0,1.0
2000-11-27,25.38,25.38,25.31,25.38,11700,2.61598446930438,2.61598446930438,2.6087693821156,2.61598446930438,113512.141789955,0.0,1.0
2000-11-28,25.12,25.25,25.12,25.25,43500,2.58918557403176,2.60258502166807,2.58918557403176,2.60258502166807,422032.322039578,0.0,1.0
2000-11-29,25.06,25.12,25.06,25.12,113300,2.58300121358423,2.58918557403176,2.58300121358423,2.58918557403176,1099224.41579504,0.0,1.0
2000-11-30,25.38,25.44,25.06,25.06,50000,2.61598446930438,2.62216882975191,2.58300121358423,2.58300121358423,485094.623033997,0.0,1.0
2000-12-01,25.5,25.5,25.31,25.38,28200,2.62835319019944,2.62835319019944,2.6087693821156,2.61598446930438,273593.367391174,0.0,1.0
2000-12-04,25.44,25.5,25.44,25.5,8100,2.62216882975191,2.62835319019944,2.62216882975191,2.62835319019944,78585.3289315075,0.0,1.0
2000-12-05,25.94,25.94,25.5,25.5,22400,2.67370516681465,2.67370516681465,2.62835319019944,2.62835319019944,217322.39111923,0.0,1.0
2000-12-06,25.94,25.94,25.69,25.75,47100,2.67370516681465,2.67370516681465,2.64793699828328,2.65412135873081,456959.134898024,0.0,1.0
2000-12-07,25.88,26.0,25.62,25.94,39700,2.66752080636712,2.67988952726217,2.6407219110945,2.67370516681465,385165.130688993,0.0,1.0
2000-12-08,26.56,26.62,26.0,26.0,53300,2.73761022477244,2.74379458521997,2.67988952726217,2.67988952726217,517110.86815424,0.0,1.0
2000-12-11,27.12,27.12,26.69,26.69,57600,2.7953309222827,2.7953309222827,2.75100967240875,2.75100967240875,558829.005735164,0.0,1.0
2000-12-12,27.19,27.25,27.06,27.12,44900,2.80254600947148,2.80873036991901,2.78914656183517,2.7953309222827,435614.971484529,0.0,1.0
2000-12-13,27.19,27.19,27.12,27.12,29000,2.80254600947148,2.80254600947148,2.7953309222827,2.7953309222827,281354.881359718,0.0,1.0
2000-12-14,27.31,27.31,27.12,27.19,41700,2.81491473036654,2.81491473036654,2.7953309222827,2.80254600947148,404568.915610353,0.0,1.0
2000-12-15,27.38,27.38,27.12,27.19,36100,2.82212981755532,2.82212981755532,2.7953309222827,2.80254600947148,350238.317830546,0.0,1.0
2000-12-18,27.5,27.62,27.25,27.38,19700,2.83449853845038,2.84686725934543,2.80873036991901,2.82212981755532,191127.281475394,0.0,1.0
2000-12-19,27.5,27.75,27.44,27.56,47700,2.83449853845038,2.86026670698174,2.82831417800285,2.84068289889791,462780.270374432,0.0,1.0
2000-12-20,27.31,27.56,27.25,27.5,27700,2.81491473036654,2.84068289889791,2.80873036991901,2.83449853845038,268742.421160834,0.0,1.0
2000-12-21,28.12,28.19,27.25,27.44,21700,2.89840359640817,2.90561868359695,2.80873036991901,2.82831417800285,210531.066396754,0.0,1.0
2000-12-22,28.5,28.75,27.88,28.0,34300,2.93757121257585,2.96333938110721,2.87366615461805,2.88603487551311,332774.911401321,0.0,1.0
2000-12-26,28.81,28.81,28.62,28.62,8100,2.96952374155474,2.96952374155474,2.9499399334709,2.9499399334709,78585.3289315075,0.0,1.0
2000-12-27,29.12,29.12,28.38,28.38,16600,3.0442514302957,3.0442514302957,2.96689064532253,2.96689064532253,158788.461159743,0.415,1.0
2000-12-28,29.0,29.06,28.0,29.06,70600,3.03170643813789,3.0379789342168,2.92716483682279,3.0379789342168,675329.238426375,0.0,1.0
2000-12-29,29.0,29.12,28.88,28.88,76000,3.03170643813789,3.0442514302957,3.01916144598008,3.01916144598008,726983.316153039,0.0,1.0
2001-01-02,27.81,29.0,27.81,29.0,19800,2.90730193257292,3.03170643813789,2.90730193257292,3.03170643813789,189398.284997765,0.0,1.0
2001-01-03,28.75,28.75,27.88,27.88,41500,3.00557103780912,3.00557103780912,2.91461984466498,2.91461984466498,396971.152899356,0.0,1.0
2001-01-04,28.62,28.81,28.5,28.75,12900,2.99198062963815,3.01184353388802,2.97943563748034,3.00557103780912,123395.852347029,0.0,1.0
2001-01-05,27.94,28.56,27.94,28.56,100800,2.92089234074389,2.98570813355925,2.92089234074389,2.98570813355925,964209.450897712,0.0,1.0
2001-01-08,27.75,27.94,27.38,27.81,31600,2.90102943649402,2.92089234074389,2.86234904400743,2.90730193257292,302272.010400473,0.0,1.0
2001-01-09,27.69,27.75,27.38,27.75,10900,2.89475694041511,2.90102943649402,2.86234904400743,2.90102943649402,104264.712448265,0.0,1.0
2001-01-10,27.5,27.69,27.44,27.69,128600,2.87489403616524,2.89475694041511,2.86862154008634,2.89475694041511,1230132.29549054,0.0,1.0
2001-01-11,27.5,27.5,27.31,27.44,22400,2.87489403616524,2.87489403616524,2.85503113191537,2.86862154008634,214268.766866159,0.0,1.0
2001-01-12,27.5,27.5,27.38,27.5,42500,2.87489403616524,2.87489403616524,2.86234904400743,2.87489403616524,406536.722848739,0.0,1.0
2001-01-16,27.5,27.62,27.38,27.62,20400,2.87489403616524,2.88743902832306,2.86234904400743,2.88743902832306,195137.626967395,0.0,1.0
2001-01-17,27.62,27.62,27.44,27.5,24700,2.88743902832306,2.88743902832306,2.86862154008634,2.87489403616524,236269.577749737,0.0,1.0
2001-01-18,27.38,27.56,27.38,27.56,9700,2.86234904400743,2.88116653224415,2.86234904400743,2.88116653224415,92786.0285090062,0.0,1.0
2001-01-19,27.25,27.38,27.25,27.38,45300,2.84875863583647,2.86234904400743,2.84875863583647,2.86234904400743,433320.318707008,0.0,1.0
2001-01-22,27.44,27.5,27.25,27.25,7700,2.86862154008634,2.87489403616524,2.84875863583647,2.84875863583647,73654.8886102419,0.0,1.0
2001-01-23,27.56,27.56,27.38,27.38,15500,2.88116653224415,2.88116653224415,2.86234904400743,2.86234904400743,148266.334215422,0.0,1.0
2001-01-24,27.5,27.56,27.44,27.56,25600,2.87489403616524,2.88116653224415,2.86862154008634,2.88116653224415,244878.590704181,0.0,1.0
2001-01-25,27.31,27.56,27.25,27.56,312600,2.85503113191537,2.88116653224415,2.84875863583647,2.88116653224415,2990197.16617684,0.0,1.0
2001-01-26,27.31,27.44,27.31,27.44,14400,2.85503113191537,2.86862154008634,2.85503113191537,2.86862154008634,137744.207271102,0.0,1.0
2001-01-29,27.46,27.63,27.46,27.55,105500,2.87071237211264,2.88848444433621,2.87071237211264,2.880121116231,1009167.62965981,0.0,1.0
2001-01-30,27.25,27.6,27.25,27.46,23800,2.84875863583647,2.88534819629675,2.84875863583647,2.87071237211264,227660.564795293,0.0,1.0
2001-01-31,27.56,27.57,27.0,27.0,74400,2.88116653224415,2.8822119482573,2.82262323550769,2.82262323550769,711678.404234026,0.0,1.0
2001-02-01,27.63,27.8,27.53,27.8,29000,2.88848444433621,2.90625651655977,2.8780302842047,2.90625651655977,277401.52853208,0.0,1.0
2001-02-02,27.53,27.73,27.51,27.6,10700,2.8780302842047,2.89893860446772,2.87593945217839,2.88534819629675,102351.598458388,0.0,1.0
2001-02-05,27.54,27.7,27.54,27.6,10800,2.87907570021785,2.89580235642826,2.87907570021785,2.88534819629675,103308.155453326,0.0,1.0
2001-02-06,27.65,27.72,27.51,27.6,10000,2.89057527636251,2.89789318845457,2.87593945217839,2.88534819629675,95655.6994938207,0.0,1.0
2001-02-07,27.69,27.9,27.41,27.41,49100,2.89475694041511,2.91671067669128,2.86548529204688,2.86548529204688,469669.48451466,0.0,1.0
2001-02-08,27.38,27.72,27.3,27.72,10000,2.86234904400743,2.89789318845457,2.85398571590222,2.89789318845457,95655.6994938208,0.0,1.0
2001-02-09,27.2,27.75,27.2,27.5,29500,2.84353155577071,2.90102943649402,2.84353155577071,2.87489403616524,282184.313506772,0.0,1.0
2001-02-12,27.53,27.61,27.21,27.21,17100,2.8780302842047,2.8863936123099,2.84457697178386,2.84457697178386,163571.246134433,0.0,1.0
2001-02-13,27.14,27.54,27.14,27.54,15200,2.83725905969181,2.87907570021785,2.83725905969181,2.87907570021785,145396.663230607,0.0,1.0
2001-02-14,27.32,27.35,27.15,27.15,13100,2.85607654792853,2.85921279596798,2.83830447570496,2.83830447570496,125308.966336905,0.0,1.0
2001-02-15,27.42,27.49,27.27,27.32,8100,2.86653070806004,2.87384862015209,2.85084946786277,2.85607654792853,77481.1165899947,0.0,1.0
2001-02-16,27.36,27.45,27.36,27.36,16300,2.86025821198113,2.86966695609949,2.86025821198113,2.86025821198113,155918.790174928,0.0,1.0
2001-02-20,27.3,27.33,27.2,27.27,23800,2.85398571590222,2.85712196394168,2.84353155577071,2.85084946786277,227660.564795294,0.0,1.0
2001-02-21,27.65,27.66,27.3,27.3,17100,2.89057527636251,2.89162069237566,2.85398571590222,2.85398571590222,163571.246134433,0.0,1.0
2001-02-22,27.36,27.85,27.35,27.85,60800,2.86025821198113,2.91148359662553,2.85921279596798,2.91148359662553,581586.65292243,0.0,1.0
2001-02-23,27.42,27.71,27.27,27.36,18900,2.86653070806004,2.89684777244141,2.85084946786277,2.86025821198113,180789.272043321,0.0,1.0
2001-02-26,27.15,27.45,27.0,27.3,24800,2.83830447570496,2.86966695609949,2.82262323550769,2.85398571590222,237226.134744675,0.0,1.0
2001-02-27,27.26,27.3,26.95,27.15,12900,2.84980405184962,2.85398571590222,2.81739615544194,2.83830447570496,123395.852347029,0.0,1.0
2001-02-28,27.6,27.67,27.12,27.23,18300,2.88534819629675,2.89266610838881,2.83516822766551,2.84666780381017,175049.930073692,0.0,1.0
2001-03-01,28.0,28.1,27.47,27.6,73900,2.92716483682279,2.9376189969543,2.87175778812579,2.88534819629675,706895.619259336,0.0,1.0
2001-03-02,27.94,28.05,27.9,28.05,12400,2.92089234074389,2.93239191688855,2.91671067669128,2.93239191688855,118613.067372338,0.0,1.0
2001-03-05,27.78,27.99,27.7,27.95,9400,2.90416568453347,2.92611942080964,2.89580235642826,2.92193775675704,89916.3575241916,0.0,1.0
2001-03-06,27.71,27.82,27.7,27.81,10900,2.89684777244141,2.90834734858608,2.89580235642826,2.90730193257292,104264.712448265,0.0,1.0
2001-03-07,27.85,27.85,27.6,27.65,26400,2.91148359662553,2.91148359662553,2.88534819629675,2.89057527636251,252531.046663687,0.0,1.0
2001-03-08,27.59,27.8,27.56,27.8,16900,2.8843027802836,2.90625651655977,2.88116653224415,2.90625651655977,161658.132144557,0.0,1.0
2001-03-09,27.52,27.64,27.52,27.56,45600,2.87698486819155,2.88952986034936,2.87698486819155,2.88116653224415,436189.989691822,0.0,1.0
2001-03-12,27.54,27.61,27.5,27.52,29500,2.87907570021785,2.8863936123099,2.87489403616524,2.87698486819155,282184.313506771,0.0,1.0
2001-03-13,27.5,27.6,27.45,27.52,47900,2.87489403616524,2.88534819629675,2.86966695609949,2.87698486819155,458190.800575402,0.0,1.0
2001-03-14,27.38,27.6,27.35,27.55,17000,2.86234904400743,2.88534819629675,2.85921279596798,2.880121116231,162614.689139495,0.0,1.0
2001-03-15,27.17,27.45,27.1,27.35,11900,2.84039530773126,2.86966695609949,2.8330773956392,2.85921279596798,113830.282397647,0.0,1.0
2001-03-16,27.05,27.47,27.05,27.3,25400,2.82785031557345,2.87175778812579,2.82785031557345,2.85398571590222,242965.476714305,0.0,1.0
2001-03-19,27.15,27.31,27.05,27.05,15800,2.83830447570496,2.85503113191537,2.82785031557345,2.82785031557345,151136.005200237,0.0,1.0
2001-03-20,26.58,27.19,26.58,27.15,32900,2.77871576295535,2.84248613975756,2.77871576295535,2.83830447570496,314707.25133467,0.0,1.0
2001-03-21,26.37,26.6,26.37,26.5,21300,2.75676202667918,2.78080659498165,2.75676202667918,2.77035243485014,203746.639921838,0.0,1.0
2001-03-22,25.88,26.37,25.54,26.37,50700,2.70553664203478,2.75676202667918,2.66999249758765,2.75676202667918,484974.396433672,0.0,1.0
2001-03-23,26.25,26.32,25.91,25.91,29700,2.74421703452137,2.75153494661343,2.70867289007423,2.70867289007423,284097.427496648,0.0,1.0
2001-03-26,27.6,28.05,26.25,26.25,89900,2.88534819629675,2.93239191688855,2.74421703452137,2.74421703452137,859944.73844945,0.0,1.0
2001-03-27,27.7,27.7,27.38,27.6,53000,2.89580235642826,2.89580235642826,2.86234904400743,2.88534819629675,506975.207317251,0.0,1.0
2001-03-28,26.83,27.18,26.83,27.13,24300,2.85137217586935,2.88856860753369,2.85137217586935,2.88325483158164,228650.965144956,0.445,1.0
2001-03-29,26.85,26.98,26.7,26.85,24500,2.85349768625017,2.86731350372549,2.83755635839402,2.85349768625017,230532.866092651,0.0,1.0
2001-03-30,27.0,27.0,26.9,26.9,27400,2.86943901410631,2.86943901410631,2.85881146220221,2.85881146220221,257820.429834231,0.0,1.0
2001-04-02,27.3,27.3,27.0,27.0,22100,2.9013216698186,2.9013216698186,2.86943901410631,2.86943901410631,207950.05472031,0.0,1.0
2001-04-03,27.0,27.35,26.99,27.35,36500,2.86943901410631,2.90663544577065,2.8683762589159,2.90663544577065,343446.922954358,0.0,1.0
2001-04-04,26.89,27.0,26.75,26.9,31300,2.8577487070118,2.86943901410631,2.84287013434607,2.85881146220221,294517.498314286,0.0,1.0
2001-04-05,27.0,27.0,26.72,26.95,36600,2.86943901410631,2.86943901410631,2.83968186877484,2.86412523815426,344387.873428206,0.0,1.0
2001-04-06,26.72,26.99,26.65,26.95,22700,2.83968186877484,2.8683762589159,2.83224258244197,2.86412523815426,213595.757563395,0.0,1.0
2001-04-09,26.8,26.91,26.65,26.65,12000,2.84818391029812,2.85987421739262,2.83224258244197,2.83224258244197,112914.056861707,0.0,1.0
2001-04-10,27.15,27.21,26.84,26.95,36900,2.88538034196246,2.89175687310492,2.85243493105976,2.86412523815426,347210.724849748,0.0,1.0
2001-04-11,26.48,27.05,26.38,27.0,45000,2.81417574420501,2.87475279005836,2.80354819230091,2.86943901410631,423427.7132314,0.0,1.0
2001-04-12,26.85,26.85,26.31,26.35,16300,2.85349768625017,2.85349768625017,2.79610890596804,2.80035992672968,153374.927237152,0.0,1.0
2001-04-16,26.85,27.05,26.64,26.8,22600,2.85349768625017,2.87475279005836,2.83117982725156,2.84818391029812,212654.807089547,0.0,1.0
2001-04-17,26.77,27.1,26.7,26.95,20800,2.84499564472689,2.88006656601041,2.83755635839402,2.86412523815426,195717.698560292,0.0,1.0
2001-04-18,27.12,27.14,26.7,26.7,24100,2.88219207639123,2.88431758677205,2.83755635839402,2.83755635839402,226769.064197261,0.0,1.0
2001-04-19,27.2,27.25,27.07,27.2,27800,2.89069411791451,2.89600789386656,2.87687830043918,2.89069411791451,261584.23172962,0.0,1.0
2001-04-20,27.15,27.25,27.0,27.2,11100,2.88538034196246,2.89600789386656,2.86943901410631,2.89069411791451,104445.502597079,0.0,1.0
2001-04-23,27.28,27.28,27.0,27.2,14300,2.89919615943778,2.89919615943778,2.86943901410631,2.89069411791451,134555.917760201,0.0,1.0
2001-04-24,27.05,27.3,26.9,27.2,21300,2.87475279005836,2.9013216698186,2.85881146220221,2.89069411791451,200422.45092953,0.0,1.0
2001-04-25,27.15,27.55,27.0,27.15,67600,2.88538034196246,2.92789054957885,2.86943901410631,2.88538034196246,636082.520320948,0.0,1.0
2001-04-26,27.1,27.45,27.0,27.25,28300,2.88006656601041,2.91726299767475,2.86943901410631,2.89600789386656,266288.984098858,0.0,1.0
2001-04-27,27.15,27.15,26.95,27.1,32800,2.88538034196246,2.88538034196246,2.86412523815426,2.88006656601041,308631.755421998,0.0,1.0
2001-04-30,26.8,27.32,26.8,27.15,52000,2.84818391029812,2.90344718019942,2.84818391029812,2.88538034196246,489294.246400729,0.0,1.0
2001-05-01,27.05,27.05,26.75,26.85,18700,2.87475279005836,2.87475279005836,2.84287013434607,2.85349768625017,175957.738609493,0.0,1.0
2001-05-02,26.9,27.05,26.7,27.0,29000,2.85881146220221,2.87475279005836,2.83755635839402,2.86943901410631,272875.637415792,0.0,1.0
2001-05-03,26.9,26.95,26.63,26.87,12100,2.85881146220221,2.86412523815426,2.83011707206115,2.85562319663099,113855.007335555,0.0,1.0
2001-05-04,26.85,27.06,26.74,27.0,48600,2.85349768625017,2.87581554524877,2.84180737915566,2.86943901410631,457301.930289912,0.0,1.0
2001-05-07,26.55,26.85,26.33,26.85,34300,2.82161503053787,2.85349768625017,2.79823441634886,2.85349768625017,322746.012529712,0.0,1.0
2001-05-08,26.99,27.0,26.35,26.6,37400,2.8683762589159,2.86943901410631,2.80035992672968,2.82692880648992,351915.477218986,0.0,1.0
2001-05-09,26.76,27.0,26.75,26.92,118300,2.84393288953648,2.86943901410631,2.84287013434607,2.86093697258303,1113144.41056166,0.0,1.0
2001-05-10,27.01,27.09,26.76,26.8,30400,2.87050176929672,2.87900381082,2.84393288953648,2.84818391029812,286048.944049657,0.0,1.0
2001-05-11,27.01,27.07,27.0,27.0,26600,2.87050176929672,2.87687830043918,2.86943901410631,2.86943901410631,250292.82604345,0.0,1.0
2001-05-14,27.08,27.09,27.01,27.05,42000,2.87794105562959,2.87900381082,2.87050176929672,2.87475279005836,395199.199015974,0.0,1.0
2001-05-15,27.22,27.22,27.02,27.09,34400,2.89281962829533,2.89281962829533,2.87156452448713,2.87900381082,323686.963003559,0.0,1.0
2001-05-16,27.1,27.22,27.0,27.22,31800,2.88006656601041,2.89281962829533,2.86943901410631,2.89281962829533,299222.250683523,0.0,1.0
2001-05-17,27.27,27.41,27.05,27.1,19300,2.89813340424737,2.91301197691311,2.87475279005836,2.88006656601041,181603.441452579,0.0,1.0
2001-05-18,27.15,27.25,27.15,27.25,28400,2.88538034196246,2.89600789386656,2.88538034196246,2.89600789386656,267229.934572706,0.0,1.0
2001-05-21,27.22,27.22,27.1,27.1,20400,2.89281962829533,2.89281962829533,2.88006656601041,2.88006656601041,191953.896664901,0.0,1.0
2001-05-22,27.57,27.59,27.15,27.23,23400,2.93001605995967,2.93214157034049,2.88538034196246,2.89388238348574,220182.410880328,0.0,1.0
2001-05-23,27.3,27.57,27.25,27.57,52600,2.9013216698186,2.93001605995967,2.89600789386656,2.93001605995967,494939.949243816,0.0,1.0
2001-05-24,27.27,27.38,27.15,27.35,36800,2.89813340424737,2.90982371134188,2.88538034196246,2.90663544577065,346269.774375901,0.0,1.0
2001-05-25,27.4,27.43,27.19,27.27,63300,2.9119492217227,2.91513748729393,2.8896313627241,2.89813340424737,595621.649945504,0.0,1.0
2001-05-29,27.2,27.36,27.2,27.36,39900,2.89069411791451,2.90769820096106,2.89069411791451,2.90769820096106,375439.239065175,0.0,1.0
2001-05-30,27.25,27.35,27.15,27.2,64200,2.89600789386656,2.90663544577065,2.88538034196246,2.89069411791451,604090.20421013,0.0,1.0
2001-05-31,27.15,27.3,27.15,27.3,53900,2.88538034196246,2.9013216698186,2.88538034196246,2.9013216698186,507172.305403833,0.0,1.0
2001-06-01,27.0,27.19,27.0,27.15,57200,2.86943901410631,2.8896313627241,2.86943901410631,2.88538034196246,538223.671040803,0.0,1.0
2001-06-04,26.84,27.0,26.8,26.95,39700,2.85243493105976,2.86943901410631,2.84818391029812,2.86412523815426,373557.338117479,0.0,1.0
2001-06-05,27.2,27.2,26.84,26.85,38500,2.89069411791451,2.89069411791451,2.85243493105976,2.85349768625017,362265.932431309,0.0,1.0
2001-06-06,27.14,27.25,27.12,27.25,20900,2.88431758677205,2.89600789386656,2.88219207639123,2.89600789386656,196658.649034139,0.0,1.0
2001-06-07,27.04,27.14,26.97,27.14,107400,2.87369003486795,2.88431758677205,2.86625074853508,2.88431758677205,1010580.80891228,0.0,1.0
2001-06-08,27.27,27.4,26.95,27.04,53600,2.89813340424737,2.9119492217227,2.86412523815426,2.87369003486795,504349.453982291,0.0,1.0
2001-06-11,27.45,27.45,27.29,27.35,28900,2.91726299767475,2.91726299767475,2.90025891462819,2.90663544577065,271934.686941944,0.0,1.0
2001-06-12,27.4,27.45,27.37,27.45,31300,2.9119492217227,2.91726299767475,2.90876095615147,2.91726299767475,294517.498314285,0.0,1.0
2001-06-13,27.7,27.75,27.25,27.48,34600,2.94383187743499,2.94914565338704,2.89600789386656,2.92045126324598,325568.863951255,0.0,1.0
2001-06-14,27.55,27.75,27.55,27.75,5200,2.92789054957885,2.94914565338704,2.92789054957885,2.94914565338704,48929.4246400729,0.0,1.0
2001-06-15,27.5,27.77,27.5,27.56,41400,2.9225767736268,2.95127116376786,2.9225767736268,2.92895330476926,389553.496172888,0.0,1.0
2001-06-18,27.65,27.65,27.45,27.45,47500,2.93851810148294,2.93851810148294,2.91726299767475,2.91726299767475,446951.47507759,0.0,1.0
2001-06-19,28.0,28.05,27.8,27.9,43400,2.97571453314729,2.98102830909934,2.95445942933909,2.96508698124319,408372.505649839,0.0,1.0
2001-06-20,28.2,28.25,27.9,27.98,207600,2.99696963695548,3.00228341290753,2.96508698124319,2.97358902276647,1953413.18370753,0.0,1.0
2001-06-21,28.18,28.2,28.04,28.2,15900,2.99484412657466,2.99696963695548,2.97996555390893,2.99696963695548,149611.125341762,0.0,1.0
2001-06-22,28.15,28.22,28.15,28.22,22300,2.99165586100343,2.9990951473363,2.99165586100343,2.9990951473363,209831.955668005,0.0,1.0
2001-06-25,28.0,28.35,28.0,28.2,63200,2.97571453314729,3.01291096481163,2.97571453314729,2.99696963695548,594680.699471655,0.0,1.0
2001-06-26,28.18,28.22,28.04,28.07,18300,2.99484412657466,2.9990951473363,2.97996555390893,2.98315381948015,172193.936714103,0.0,1.0
2001-06-27,27.91,27.97,27.74,27.8,17500,3.01344234240683,3.01992054163809,2.99508744458493,3.00156564381619,162082.079065066,0.445,1.0
2001-06-28,28.19,28.2,27.81,27.81,16700,3.04367393881937,3.04475363869125,3.00264534368807,3.00264534368807,154672.61259352,0.0,1.0
2001-06-29,28.1,28.3,27.93,28.19,97400,3.03395663997248,3.05555063741001,3.01560174215058,3.04367393881937,902102.542910708,0.0,1.0
2001-07-02,28.6,28.6,27.9,28.15,49600,3.0879416335663,3.0879416335663,3.01236264253496,3.03935513933186,459386.921235842,0.0,1.0
2001-07-03,28.5,28.72,28.5,28.65,21000,3.07714463484754,3.10089803202881,3.07714463484754,3.09334013292568,194498.494878078,0.0,1.0
2001-07-05,28.35,28.7,28.35,28.58,35900,3.06094913676939,3.09873863228506,3.06094913676939,3.08578223382255,332499.80791062,0.0,1.0
2001-07-06,28.28,28.5,28.2,28.4,20400,3.05339123766626,3.07714463484754,3.04475363869125,3.06634763612877,188941.395024419,0.0,1.0
2001-07-09,28.25,28.55,28.25,28.28,61100,3.05015213805063,3.08254313420692,3.05015213805063,3.05339123766626,565898.001764314,0.0,1.0
2001-07-10,28.27,28.4,28.22,28.22,21500,3.05231153779438,3.06634763612877,3.046913038435,3.046913038435,199129.411422795,0.0,1.0
2001-07-11,28.05,28.33,28.05,28.33,59900,3.0285581406131,3.05878973702564,3.0285581406131,3.05878973702564,554783.802056995,0.0,1.0
2001-07-12,28.2,28.33,28.05,28.05,25300,3.04475363869125,3.05878973702564,3.0285581406131,3.0285581406131,234324.377162637,0.0,1.0
2001-07-13,28.22,28.27,28.16,28.16,28800,3.046913038435,3.05231153779438,3.04043483920374,3.04043483920374,266740.79297565,0.0,1.0
2001-07-16,28.32,28.65,28.25,28.25,19100,3.05771003715376,3.09334013292568,3.05015213805063,3.05015213805063,176901.012008157,0.0,1.0
2001-07-17,28.68,28.68,28.35,28.35,38400,3.09657923254131,3.09657923254131,3.06094913676939,3.06094913676939,355654.390634201,0.0,1.0
2001-07-18,28.6,28.75,28.5,28.75,52500,3.0879416335663,3.10413713164444,3.07714463484754,3.10413713164444,486246.237195196,0.0,1.0
2001-07-19,28.65,28.7,28.62,28.65,16700,3.09334013292568,3.09873863228506,3.09010103331005,3.09334013292568,154672.61259352,0.0,1.0
2001-07-20,28.7,28.74,28.65,28.65,12100,3.09873863228506,3.10305743177257,3.09334013292568,3.09334013292568,112068.180382131,0.0,1.0
2001-07-23,28.48,28.7,28.47,28.7,16300,3.07498523510378,3.09873863228506,3.07390553523191,3.09873863228506,150967.879357747,0.0,1.0
2001-07-24,28.69,28.7,28.4,28.4,17400,3.09765893241319,3.09873863228506,3.06634763612877,3.06634763612877,161155.895756122,0.0,1.0
2001-07-25,28.88,28.95,28.63,28.7,40300,3.11817322997884,3.12573112908197,3.09118073318193,3.09873863228506,373251.873504121,0.0,1.0
2001-07-26,28.87,28.95,28.65,28.75,17600,3.11709353010696,3.12573112908197,3.09334013292568,3.10413713164444,163008.262374009,0.0,1.0
2001-07-27,28.7,28.8,28.64,28.8,27800,3.09873863228506,3.10953563100383,3.0922604330538,3.10953563100383,257478.959886218,0.0,1.0
2001-07-30,28.4,28.75,28.4,28.75,21800,3.06634763612877,3.10413713164444,3.06634763612877,3.10413713164444,201907.961349624,0.0,1.0
2001-07-31,28.42,28.68,28.4,28.4,16000,3.06850703587252,3.09657923254131,3.06634763612877,3.06634763612877,148189.329430917,0.0,1.0
2001-08-01,28.47,28.52,28.36,28.4,24400,3.07390553523191,3.07930403459129,3.06202883664127,3.06634763612877,225988.727382148,0.0,1.0
2001-08-02,28.43,28.53,28.4,28.48,14000,3.0695867357444,3.08038373446316,3.06634763612877,3.07498523510378,129665.663252052,0.0,1.0
2001-08-03,28.45,28.69,28.35,28.5,44300,3.07174613548815,3.09765893241319,3.06094913676939,3.07714463484754,410299.205861852,0.0,1.0
2001-08-06,28.45,28.5,28.35,28.4,28300,3.07174613548815,3.07714463484754,3.06094913676939,3.06634763612877,262109.876430935,0.0,1.0
2001-08-07,28.41,28.45,28.35,28.45,15000,3.06742733600065,3.07174613548815,3.06094913676939,3.07174613548815,138927.496341485,0.0,1.0
2001-08-08,28.35,28.52,28.31,28.41,52700,3.06094913676939,3.07930403459129,3.05663033728188,3.06742733600065,488098.603813083,0.0,1.0
2001-08-09,28.33,28.34,28.25,28.25,80500,3.05878973702564,3.05986943689751,3.05015213805063,3.05015213805063,745577.5636993,0.0,1.0
2001-08-10,28.67,28.7,28.3,28.33,96300,3.09549953266943,3.09873863228506,3.05555063741001,3.05878973702564,891914.526512332,0.0,1.0
2001-08-13,28.7,28.7,28.6,28.65,18500,3.09873863228506,3.09873863228506,3.0879416335663,3.09334013292568,171343.912154498,0.0,1.0
2001-08-14,28.8,28.99,28.61,28.61,25200,3.10953563100383,3.13004992856948,3.08902133343818,3.08902133343818,233398.193853694,0.0,1.0
2001-08-15,29.25,29.25,28.85,28.85,33900,3.15812212523826,3.15812212523826,3.11493413036321,3.11493413036321,313976.141731755,0.0,1.0
2001-08-16,29.59,29.59,29.25,29.25,35500,3.19483192088206,3.19483192088206,3.15812212523826,3.15812212523826,328795.074674846,0.0,1.0
2001-08-17,29.67,29.81,29.55,29.55,20700,3.20346951985707,3.21858531806333,3.19051312139455,3.19051312139455,191719.944951249,0.0,1.0
2001-08-20,30.0,30.0,29.6,29.6,23000,3.23909961562898,3.23909961562898,3.19591162075393,3.19591162075393,213022.161056943,0.0,1.0
2001-08-21,30.05,30.05,29.9,30.0,45900,3.24449811498837,3.24449811498837,3.22830261691022,3.23909961562898,425118.138804942,0.0,1.0
2001-08-22,29.94,30.05,29.88,30.05,29500,3.23262141639773,3.24449811498837,3.22614321716647,3.24449811498837,273224.076138253,0.0,1.0
2001-08-23,29.94,30.05,29.9,29.9,15100,3.23262141639773,3.24449811498837,3.22830261691022,3.22830261691022,139853.679650428,0.0,1.0
2001-08-24,29.92,29.97,29.88,29.96,16800,3.23046201665397,3.23586051601336,3.22614321716647,3.23478081614148,155598.795902463,0.0,1.0
2001-08-27,30.0,30.0,29.85,29.96,21400,3.23909961562898,3.23909961562898,3.22290411755084,3.23478081614148,198203.228113852,0.0,1.0
2001-08-28,29.86,29.96,29.85,29.95,29700,3.22398381742272,3.23478081614148,3.22290411755084,3.2337011162696,275076.442756139,0.0,1.0
2001-08-29,29.68,29.8,29.55,29.75,37800,3.20454921972894,3.21750561819146,3.19051312139455,3.21210711883208,350097.290780541,0.0,1.0
2001-08-30,29.35,29.66,29.34,29.62,96100,3.16891912395702,3.20238981998519,3.16783942408515,3.19807102049768,890062.159894446,0.0,1.0
2001-08-31,29.25,29.34,28.9,29.32,66900,3.15812212523826,3.16783942408515,3.12033262972259,3.16568002434139,619616.633683021,0.0,1.0
2001-09-04,29.14,29.26,29.1,29.25,17700,3.14624542664762,3.15920182511014,3.14192662716012,3.15812212523826,163934.445682952,0.0,1.0
2001-09-05,29.33,29.38,29.07,29.07,20100,3.16675972421327,3.17215822357265,3.13868752754449,3.13868752754449,186162.845097589,0.0,1.0
2001-09-06,29.02,29.37,28.95,29.35,21600,3.1332890281851,3.17107852370078,3.12573112908197,3.16891912395702,200055.594731738,0.0,1.0
2001-09-07,28.5,29.0,28.5,29.0,10800,3.07714463484754,3.13112962844135,3.07714463484754,3.13112962844135,100027.797365869,0.0,1.0
2001-09-10,28.55,28.94,28.55,28.6,167700,3.08254313420692,3.12465142921009,3.08254313420692,3.0879416335663,1553209.4090978,0.0,1.0
2001-09-17,28.45,28.74,28.3,28.63,41000,3.07174613548815,3.10305743177257,3.05555063741001,3.09118073318193,379735.156666725,0.0,1.0
2001-09-18,29.1,29.52,28.46,28.46,74500,3.14192662716012,3.18727402177892,3.07282583536003,3.07282583536003,690006.565162706,0.0,1.0
2001-09-19,29.31,30.0,29.15,29.15,61600,3.16460032446952,3.23909961562898,3.1473251265195,3.1473251265195,570528.91830903,0.0,1.0
2001-09-20,29.23,29.5,29.05,29.25,42100,3.15596272549451,3.18511462203517,3.13652812780073,3.15812212523826,389923.1730651,0.0,1.0
2001-09-21,29.35,29.47,29.2,29.21,67900,3.16891912395702,3.18187552241954,3.15272362587888,3.15380332575075,628878.466772454,0.0,1.0
2001-09-24,29.65,29.9,29.4,29.4,46600,3.20131012011331,3.22830261691022,3.1743176233164,3.1743176233164,431601.421967546,0.0,1.0
2001-09-25,30.05,30.2,29.6,29.7,24200,3.24449811498837,3.26069361306651,3.19591162075393,3.20670861947269,224136.360764262,0.0,1.0
2001-09-26,29.96,30.05,29.52,29.55,136300,3.28282746043998,3.29268909166293,3.23461504112777,3.23790225153542,1243911.85623039,0.445,1.0
2001-09-27,29.95,30.0,29.82,29.98,27800,3.28173172363743,3.28721040765018,3.26748714520428,3.28501893404508,253710.562019112,0.0,1.0
2001-09-28,30.42,30.47,30.11,30.15,29700,3.33323135335728,3.33871003737003,3.29926351247823,3.30364645968843,271050.492516821,0.0,1.0
2001-10-01,30.12,30.36,30.08,30.36,23600,3.30035924928078,3.32665693254198,3.29597630207058,3.32665693254198,215380.189339965,0.0,1.0
2001-10-02,30.4,30.45,29.8,29.8,30600,3.33103987975218,3.33651856376493,3.26529567159918,3.26529567159918,279264.143805209,0.0,1.0
2001-10-03,30.8,30.8,30.35,30.35,90500,3.37486935185418,3.37486935185418,3.32556119573943,3.32556119573943,825928.268443512,0.0,1.0
2001-10-04,31.0,31.42,30.85,30.85,54400,3.39678408790518,3.44280503361228,3.38034803586693,3.38034803586693,496469.588987039,0.0,1.0
2001-10-05,30.64,31.0,30.6,31.0,22500,3.35733756301338,3.39678408790518,3.35295461580318,3.39678408790518,205341.282209713,0.0,1.0
2001-10-08,30.56,30.73,30.55,30.64,29300,3.34857166859298,3.36719919423633,3.34747593179043,3.35733756301338,267399.980833093,0.0,1.0
2001-10-09,30.7,30.7,30.37,30.52,18500,3.36391198382868,3.36391198382868,3.32775266934453,3.34418872138278,168836.165372431,0.0,1.0
2001-10-10,30.9,30.98,30.7,30.7,13700,3.38582671987968,3.39459261430008,3.36391198382868,3.36391198382868,125030.025167692,0.0,1.0
2001-10-11,30.59,31.23,30.59,30.95,39100,3.35185887900063,3.42198603436383,3.35185887900063,3.39130540389243,356837.517084434,0.0,1.0
2001-10-12,30.53,30.6,30.2,30.59,54400,3.34528445818533,3.35295461580318,3.30912514370118,3.35185887900063,496469.588987039,0.0,1.0
2001-10-15,30.91,30.99,30.56,30.65,37000,3.38692245668223,3.39568835110263,3.34857166859298,3.35843329981593,337672.330744861,0.0,1.0
2001-10-16,30.94,31.2,30.92,30.95,17300,3.39020966708988,3.41869882395618,3.38801819348478,3.39130540389243,157884.630321246,0.0,1.0
2001-10-17,30.71,31.14,30.71,30.98,23300,3.36500772063123,3.41212440314088,3.36500772063123,3.39459261430008,212642.305577169,0.0,1.0
2001-10-18,30.75,30.84,30.7,30.73,16400,3.36939066784143,3.37925229906438,3.36391198382868,3.36719919423633,149670.979032857,0.0,1.0
2001-10-19,30.54,30.86,30.4,30.85,32900,3.34638019498788,3.38144377266948,3.33103987975218,3.38034803586693,300254.585986647,0.0,1.0
2001-10-22,30.51,30.6,30.3,30.6,16200,3.34309298458023,3.35295461580318,3.32008251172668,3.35295461580318,147845.723190993,0.0,1.0
2001-10-23,30.0,30.57,29.8,30.4,50000,3.28721040765018,3.34966740539553,3.26529567159918,3.33103987975218,456313.960466028,0.0,1.0
2001-10-24,31.03,31.03,29.89,30.05,121600,3.40007129831283,3.40007129831283,3.27515730282213,3.29268909166293,1109755.55185338,0.0,1.0
2001-10-25,31.55,31.62,30.76,30.83,50900,3.45704961204544,3.46471976966329,3.37048640464398,3.37815656226183,464527.611754416,0.0,1.0
2001-10-26,30.8,31.65,30.8,31.65,38700,3.37486935185418,3.46800698007094,3.37486935185418,3.46800698007094,353187.005400706,0.0,1.0
2001-10-29,30.72,30.85,30.58,30.8,37100,3.36610345743378,3.38034803586693,3.35076314219808,3.37486935185418,338584.958665793,0.0,1.0
2001-10-30,30.68,30.75,30.31,30.74,38800,3.36172051022358,3.36939066784143,3.32117824852923,3.36829493103888,354099.633321638,0.0,1.0
2001-10-31,30.55,30.7,30.4,30.68,77500,3.34747593179043,3.36391198382868,3.33103987975218,3.36172051022358,707286.638722344,0.0,1.0
2001-11-01,30.54,30.75,30.54,30.6,46900,3.34638019498788,3.36939066784143,3.34638019498788,3.35295461580318,428022.494917135,0.0,1.0
2001-11-02,30.41,30.41,30.19,30.4,87000,3.33213561655473,3.33213561655473,3.30802940689863,3.33103987975218,793986.291210889,0.0,1.0
2001-11-05,30.3,30.5,30.29,30.45,38100,3.32008251172668,3.34199724777768,3.31898677492413,3.33651856376493,347711.237875113,0.0,1.0
2001-11-06,30.45,30.45,30.1,30.35,61700,3.33651856376493,3.33651856376493,3.29816777567568,3.32556119573943,563091.427215079,0.0,1.0
2001-11-07,30.3,30.48,30.3,30.45,20800,3.32008251172668,3.33980577417258,3.32008251172668,3.33651856376493,189826.607553868,0.0,1.0
2001-11-08,30.45,30.5,30.3,30.45,41600,3.33651856376493,3.34199724777768,3.32008251172668,3.33651856376493,379653.215107736,0.0,1.0
2001-11-09,30.48,30.5,30.28,30.45,21200,3.33980577417258,3.34199724777768,3.31789103812158,3.33651856376493,193477.119237596,0.0,1.0
2001-11-12,30.4,30.5,30.35,30.48,31000,3.33103987975218,3.34199724777768,3.32556119573943,3.33980577417258,282914.655488938,0.0,1.0
2001-11-13,30.03,30.35,30.0,30.35,138500,3.29049761805783,3.32556119573943,3.28721040765018,3.32556119573943,1263989.6704909,0.0,1.0
2001-11-14,30.1,30.13,30.05,30.07,36200,3.29816777567568,3.30145498608333,3.29268909166293,3.29488056526803,330371.307377404,0.0,1.0
2001-11-15,30.0,30.1,30.0,30.05,43400,3.28721040765018,3.29816777567568,3.28721040765018,3.29268909166293,396080.517684512,0.0,1.0
2001-11-16,30.15,30.25,29.84,29.95,105300,3.30364645968843,3.31460382771393,3.26967861880938,3.28173172363743,960997.200741455,0.0,1.0
2001-11-19,30.33,30.33,30.0,30.13,136300,3.32336972213433,3.32336972213433,3.28721040765018,3.30145498608333,1243911.85623039,0.0,1.0
2001-11-20,30.25,30.37,29.99,30.25,62800,3.31460382771393,3.32775266934453,3.28611467084763,3.31460382771393,573130.334345331,0.0,1.0
2001-11-21,30.55,30.61,30.15,30.27,24400,3.34747593179043,3.35405035260573,3.30364645968843,3.31679530131903,222681.212707422,0.0,1.0
2001-11-23,30.85,30.85,30.4,30.48,12100,3.38034803586693,3.38034803586693,3.33103987975218,3.33980577417258,110427.978432779,0.0,1.0
2001-11-26,30.78,30.95,30.58,30.8,17500,3.37267787824908,3.39130540389243,3.35076314219808,3.37486935185418,159709.88616311,0.0,1.0
2001-11-27,30.83,30.92,30.59,30.79,15600,3.37815656226183,3.38801819348478,3.35185887900063,3.37377361505163,142369.955665401,0.0,1.0
2001-11-28,30.65,30.9,30.59,30.85,14400,3.35843329981593,3.38582671987968,3.35185887900063,3.38034803586693,131418.420614216,0.0,1.0
2001-11-29,31.2,31.2,30.58,30.68,12900,3.41869882395618,3.41869882395618,3.35076314219808,3.36172051022358,117729.001800235,0.0,1.0
2001-11-30,30.65,31.22,30.6,31.22,31900,3.35843329981593,3.42089029756128,3.35295461580318,3.42089029756128,291128.306777326,0.0,1.0
2001-12-03,30.45,30.9,30.11,30.6,58100,3.33651856376493,3.38582671987968,3.29926351247823,3.35295461580318,530236.822061525,0.0,1.0
2001-12-04,30.75,30.79,30.38,30.52,27800,3.36939066784143,3.37377361505163,3.32884840614708,3.34418872138278,253710.562019112,0.0,1.0
2001-12-05,31.08,31.15,30.85,30.85,18200,3.40554998232558,3.41322013994343,3.38034803586693,3.38034803586693,166098.281609634,0.0,1.0
2001-12-06,31.25,31.26,31.03,31.1,14900,3.42417750796893,3.42527324477148,3.40007129831283,3.40774145593068,135981.560218877,0.0,1.0
2001-12-07,31.21,31.25,31.1,31.25,15800,3.41979456075873,3.42417750796893,3.40774145593068,3.42417750796893,144195.211507265,0.0,1.0
2001-12-10,31.01,31.23,31.0,31.23,18800,3.39787982470773,3.42198603436383,3.39678408790518,3.42198603436383,171574.049135227,0.0,1.0
2001-12-11,31.0,31.11,30.93,30.95,14600,3.39678408790518,3.40883719273323,3.38911393028733,3.39130540389243,133243.67645608,0.0,1.0
2001-12-12,30.83,31.0,30.83,31.0,18500,3.37815656226183,3.39678408790518,3.37815656226183,3.39678408790518,168836.165372431,0.0,1.0
2001-12-13,30.63,30.9,30.6,30.84,37900,3.35624182621083,3.38582671987968,3.35295461580318,3.37925229906438,345885.98203325,0.0,1.0
2001-12-14,30.65,30.74,30.52,30.6,129900,3.35843329981593,3.36829493103888,3.34418872138278,3.35295461580318,1185503.66929074,0.0,1.0
2001-12-17,31.37,31.4,30.68,30.7,37700,3.43732634959953,3.44061356000718,3.36172051022358,3.36391198382868,344060.726191386,0.0,1.0
2001-12-18,31.55,31.6,31.29,31.38,24500,3.45704961204544,3.46252829605819,3.42856045517913,3.43842208640208,223593.840628354,0.0,1.0
2001-12-19,31.45,31.6,31.3,31.47,30300,3.44609224401993,3.46252829605819,3.42965619198168,3.44828371762503,276526.260042414,0.0,1.0
2001-12-20,31.33,31.55,31.28,31.45,37700,3.43294340238933,3.45704961204544,3.42746471837658,3.44609224401993,344060.726191386,0.0,1.0
2001-12-21,31.5,31.5,31.25,31.5,106900,3.45157092803269,3.45157092803269,3.42417750796893,3.45157092803269,975599.247476368,0.0,1.0
2001-12-24,31.64,31.67,31.53,31.55,47400,3.46691124326839,3.47019845367604,3.45485813844034,3.45704961204544,432585.634521795,0.0,1.0
2001-12-26,31.17,31.36,31.07,31.19,194500,3.46417190126201,3.48528812395177,3.45305809984635,3.46639466154514,1750076.25856886,0.445,1.0
2001-12-27,31.37,31.6,31.25,31.25,65400,3.48639950409334,3.51196124734936,3.47306294239454,3.47306294239454,588457.518305416,0.0,1.0
2001-12-28,31.45,31.5,31.23,31.45,22900,3.49529054522587,3.5008474459337,3.47084018211141,3.49529054522587,206050.109620704,0.0,1.0
2001-12-31,31.21,31.5,31.2,31.48,31800,3.46861742182828,3.5008474459337,3.46750604168671,3.49862468565056,286130.719909973,0.0,1.0
2002-01-02,31.3,31.45,31.15,31.28,94800,3.47861984310237,3.49529054522587,3.46194914097888,3.47639708281924,852993.46690143,0.0,1.0
2002-01-03,31.49,31.55,31.29,31.3,46400,3.49973606579213,3.50640434664153,3.47750846296081,3.47861984310237,417498.912069898,0.0,1.0
2002-01-04,31.15,31.5,31.12,31.45,113500,3.46194914097888,3.5008474459337,3.45861500055418,3.49529054522587,1021252.7267227,0.0,1.0
2002-01-07,31.02,31.14,30.92,31.14,70900,3.44750119913852,3.46083776083731,3.43638739772285,3.46083776083731,637945.535899908,0.0,1.0
2002-01-08,30.76,31.1,30.72,31.08,118500,3.41860531545779,3.45639224027105,3.41415979489153,3.45416947998791,1066241.83362679,0.0,1.0
2002-01-09,30.82,30.98,30.73,30.8,44100,3.42527359630719,3.44305567857225,3.4152711750331,3.42305083602406,396803.92289402,0.0,1.0
2002-01-10,30.72,30.87,30.65,30.8,66600,3.41415979489153,3.43083049701502,3.40638013390057,3.42305083602406,599254.903962397,0.0,1.0
2002-01-11,30.91,31.0,30.65,30.65,54800,3.43527601758129,3.44527843885538,3.40638013390057,3.40638013390057,493080.611668759,0.0,1.0
2002-01-14,31.0,31.0,30.8,30.97,115100,3.44527843885538,3.44527843885538,3.42305083602406,3.44194429843069,1035649.24093201,0.0,1.0
2002-01-15,30.95,31.0,30.92,30.99,54000,3.43972153814755,3.44527843885538,3.43638739772285,3.44416705871382,485882.354564106,0.0,1.0
2002-01-16,31.08,31.2,30.9,30.95,36300,3.45416947998791,3.46750604168671,3.43416463743972,3.43972153814755,326620.916123649,0.0,1.0
2002-01-17,31.2,31.26,31.07,31.08,70600,3.46750604168671,3.47417432253611,3.45305809984635,3.45416947998791,635246.189485664,0.0,1.0
2002-01-18,31.3,31.5,30.88,31.2,48400,3.47861984310237,3.5008474459337,3.43194187715659,3.46750604168671,435494.554831532,0.0,1.0
2002-01-22,31.45,31.51,31.24,31.25,49300,3.49529054522587,3.50195882607526,3.47195156225297,3.47306294239454,443592.594074266,0.0,1.0
2002-01-23,31.8,31.87,31.46,31.46,43900,3.53418885018068,3.54196851117165,3.49640192536743,3.49640192536743,395004.358617857,0.0,1.0
2002-01-24,31.7,31.85,31.65,31.74,42300,3.52307504876502,3.53974575088852,3.51751814805719,3.52752056933129,380607.84440855,0.0,1.0
2002-01-25,31.92,32.11,31.71,31.75,41000,3.54752541187948,3.56864163456924,3.52418642890659,3.52863194947285,368910.676613487,0.0,1.0
2002-01-28,32.05,32.25,31.92,31.92,85000,3.56197335371984,3.58420095655117,3.54752541187948,3.54752541187948,764814.817369426,0.0,1.0
2002-01-29,32.08,32.25,32.07,32.1,52600,3.56530749414454,3.58420095655117,3.56419611400297,3.56753025442767,473285.404630962,0.0,1.0
2002-01-30,32.35,32.35,31.91,32.15,86800,3.59531475796683,3.59531475796683,3.54641403173791,3.5730871551355,781010.895854895,0.0,1.0
2002-01-31,32.3,32.45,31.95,32.45,46400,3.589757857259,3.60642855938249,3.55085955230418,3.60642855938249,417498.912069898,0.0,1.0
2002-02-01,32.25,32.25,32.0,32.15,58200,3.58420095655117,3.58420095655117,3.55641645301201,3.5730871551355,523673.204363535,0.0,1.0
2002-02-04,31.87,32.25,31.83,32.25,44300,3.54196851117165,3.58420095655117,3.53752299060538,3.58420095655117,398603.487170183,0.0,1.0
2002-02-05,32.25,32.27,31.9,31.92,34200,3.58420095655117,3.5864237168343,3.54530265159635,3.54752541187948,307725.491223933,0.0,1.0
2002-02-06,32.12,32.3,31.9,32.2,55600,3.5697530147108,3.589757857259,3.54530265159635,3.57864405584334,500278.868773413,0.0,1.0
2002-02-07,32.0,32.22,32.0,32.18,10900,3.55641645301201,3.58086681612647,3.55641645301201,3.5764212955602,98076.2530509028,0.0,1.0
2002-02-08,32.1,32.18,32.06,32.08,10900,3.56753025442767,3.5764212955602,3.56308473386141,3.56530749414454,98076.2530509029,0.0,1.0
2002-02-11,32.25,32.33,32.13,32.13,26600,3.58420095655117,3.5930919976837,3.57086439485237,3.57086439485237,239342.048729726,0.0,1.0
2002-02-12,32.23,32.25,32.05,32.25,25200,3.58197819626803,3.58420095655117,3.56197335371984,3.58420095655117,226745.098796583,0.0,1.0
2002-02-13,32.32,32.32,32.11,32.11,32200,3.59198061754213,3.59198061754213,3.56864163456924,3.56864163456924,289729.8484623,0.0,1.0
2002-02-14,32.08,32.32,32.08,32.32,38000,3.56530749414454,3.59198061754213,3.56530749414454,3.59198061754213,341917.212471037,0.0,1.0
2002-02-15,32.25,32.25,32.02,32.02,17000,3.58420095655117,3.58420095655117,3.55863921329514,3.55863921329514,152962.963473885,0.0,1.0
2002-02-19,32.22,32.25,32.05,32.2,23500,3.58086681612647,3.58420095655117,3.56197335371984,3.57864405584334,211448.802449194,0.0,1.0
2002-02-20,32.25,32.25,32.08,32.23,27100,3.58420095655117,3.58420095655117,3.56530749414454,3.58197819626803,243840.959420134,0.0,1.0
2002-02-21,32.2,32.25,32.13,32.25,29400,3.57864405584334,3.58420095655117,3.57086439485237,3.58420095655117,264535.948596013,0.0,1.0
2002-02-22,32.5,32.5,32.19,32.19,108600,3.61198546009032,3.61198546009032,3.57753267570177,3.57753267570177,977163.401956702,0.0,1.0
2002-02-25,32.75,32.8,32.55,32.6,43400,3.63976996362948,3.64532686433731,3.61754236079815,3.62309926150598,390505.447927448,0.0,1.0
2002-02-26,32.73,32.75,32.65,32.75,15700,3.63754720334635,3.63976996362948,3.62865616221382,3.63976996362948,141265.795678823,0.0,1.0
2002-02-27,32.65,32.75,32.5,32.68,55600,3.62865616221382,3.63976996362948,3.61198546009032,3.63199030263851,500278.868773412,0.0,1.0
2002-02-28,32.55,32.65,32.45,32.65,16100,3.61754236079815,3.62865616221382,3.60642855938249,3.62865616221382,144864.92423115,0.0,1.0
2002-03-01,32.46,32.57,32.4,32.45,40600,3.60753993952406,3.61976512108129,3.60087165867466,3.60642855938249,365311.548061161,0.0,1.0
2002-03-04,32.71,32.71,32.49,32.66,109300,3.63532444306321,3.63532444306321,3.61087407994876,3.62976754235538,983461.876923274,0.0,1.0
2002-03-05,32.8,32.8,32.5,32.58,176300,3.64532686433731,3.64532686433731,3.61198546009032,3.62087650122285,1586315.909438,0.0,1.0
2002-03-06,33.42,33.5,32.8,32.8,69100,3.71423243311442,3.72312347424695,3.64532686433731,3.64532686433731,621749.457414438,0.0,1.0
2002-03-07,33.25,33.5,33.25,33.44,29500,3.69533897070779,3.72312347424695,3.69533897070779,3.71645519339755,265435.730734095,0.0,1.0
2002-03-08,33.44,33.51,33.22,33.22,12200,3.71645519339755,3.72423485438851,3.69200483028309,3.69200483028309,109773.420845965,0.0,1.0
2002-03-11,33.3,33.45,33.2,33.42,45100,3.70089587141562,3.71756657353912,3.68978206999996,3.71423243311442,405801.744274837,0.0,1.0
2002-03-12,33.28,33.34,33.23,33.3,21600,3.69867311113249,3.70534139198189,3.69311621042466,3.70089587141562,194352.941825642,0.0,1.0
2002-03-13,33.22,33.3,33.1,33.3,17700,3.69200483028309,3.70089587141562,3.6786682685843,3.70089587141562,159261.438440457,0.0,1.0
2002-03-14,33.28,33.3,33.17,33.23,46200,3.69867311113249,3.70089587141562,3.68644792957526,3.69311621042466,415699.347793735,0.0,1.0
2002-03-15,33.23,33.63,33.2,33.2,413400,3.69311621042466,3.73757141608731,3.68978206999996,3.68978206999996,3719699.35882965,0.0,1.0
2002-03-18,33.2,33.25,33.15,33.23,25700,3.68978206999996,3.69533897070779,3.68422516929213,3.69311621042466,231244.009486991,0.0,1.0
2002-03-19,33.23,33.25,33.15,33.15,269300,3.69311621042466,3.69533897070779,3.68422516929213,3.68422516929213,2423113.29785395,0.0,1.0
2002-03-20,33.17,33.2,33.12,33.18,23600,3.68644792957526,3.68978206999996,3.68089102886743,3.68755930971683,212348.584587276,0.0,1.0
2002-03-21,33.2,33.25,33.12,33.18,27400,3.68978206999996,3.69533897070779,3.68089102886743,3.68755930971683,246540.30583438,0.0,1.0
2002-03-22,33.52,33.55,33.0,33.2,240600,3.72534623453008,3.72868037495478,3.66755446716863,3.68978206999996,2164875.82422452,0.0,1.0
2002-03-25,33.15,33.33,33.0,33.05,192700,3.73701572601653,3.75730721412159,3.72010615259564,3.72574267706927,1709386.7054205,0.475,1.0
2002-03-26,33.15,33.25,32.95,33.17,77200,3.73701572601653,3.74828877496378,3.71446962812201,3.73927033580598,684819.167921446,0.0,1.0
2002-03-27,33.35,33.48,33.1,33.25,34000,3.75956182391104,3.77421678754248,3.7313792015429,3.74828877496378,301604.296752969,0.0,1.0
2002-03-28,33.0,33.47,32.52,33.3,63500,3.72010615259564,3.77308948264776,3.66599551764879,3.75392529943741,563290.377759221,0.0,1.0
2002-04-01,33.22,33.25,32.9,33.0,28500,3.74490686027961,3.74828877496378,3.70883310364838,3.72010615259564,252815.366395871,0.0,1.0
2002-04-02,32.97,33.3,32.85,33.0,84300,3.71672423791146,3.75392529943741,3.70319657917475,3.72010615259564,747801.241655155,0.0,1.0
2002-04-03,32.75,33.0,32.5,33.0,75500,3.69192353022749,3.72010615259564,3.66374090785934,3.72010615259564,669738.953083798,0.0,1.0
2002-04-04,32.96,32.96,32.76,32.76,45700,3.71559693301673,3.71559693301673,3.69305083512221,3.69305083512221,405391.657694432,0.0,1.0
2002-04-05,33.2,33.43,32.96,32.96,35500,3.74265225049016,3.76858026306885,3.71559693301673,3.71559693301673,314910.368668541,0.0,1.0
2002-04-08,33.3,33.3,33.05,33.22,71600,3.75392529943741,3.75392529943741,3.72574267706927,3.74490686027961,635143.166103312,0.0,1.0
2002-04-09,33.5,33.5,33.28,33.35,73700,3.77647139733193,3.77647139733193,3.75167068964796,3.75956182391104,653771.666785113,0.0,1.0
2002-04-10,33.58,33.7,33.4,33.4,41900,3.78548983648974,3.79901749522645,3.76519834838467,3.76519834838467,371682.942174983,0.0,1.0
2002-04-11,33.58,33.7,33.5,33.58,15900,3.78548983648974,3.79901749522645,3.77647139733193,3.78548983648974,141044.362305065,0.0,1.0
2002-04-12,33.63,33.65,33.5,33.63,76400,3.79112636096337,3.79338097075282,3.77647139733193,3.79112636096337,677722.596233142,0.0,1.0
2002-04-15,33.41,33.6,33.39,33.58,62400,3.7663256532794,3.78774444627919,3.76407104348995,3.78548983648974,553532.591687802,0.0,1.0
2002-04-16,33.6,33.75,33.18,33.47,59400,3.78774444627919,3.80465401970008,3.7403976407007,3.77308948264776,526920.447856658,0.0,1.0
2002-04-17,33.45,33.65,33.24,33.6,152200,3.7708348728583,3.79338097075282,3.74716147006906,3.78774444627919,1350122.76370006,0.0,1.0
2002-04-18,33.71,33.87,33.36,33.4,58000,3.80014480012118,3.81818167843679,3.76068912880577,3.76519834838467,514501.447402123,0.0,1.0
2002-04-19,33.75,33.85,33.5,33.85,37800,3.80465401970008,3.81592706864734,3.77647139733193,3.81592706864734,335313.012272419,0.0,1.0
2002-04-22,33.76,33.85,33.65,33.85,62500,3.80578132459481,3.81592706864734,3.79338097075282,3.81592706864734,554419.66314884,0.0,1.0
2002-04-23,33.35,33.68,33.15,33.68,55100,3.75956182391104,3.796762885437,3.73701572601653,3.796762885437,488776.375032018,0.0,1.0
2002-04-24,33.97,33.98,33.38,33.38,45100,3.82945472738405,3.83058203227878,3.76294373859522,3.76294373859522,400069.228928203,0.0,1.0
2002-04-25,34.29,34.6,33.96,34.0,51600,3.86552848401528,3.90047493575179,3.82832742248933,3.83283664206823,457728.873895683,0.0,1.0
2002-04-26,33.96,34.23,33.95,34.2,72000,3.82832742248933,3.85876465464693,3.8272001175946,3.85538273996275,638691.451947463,0.0,1.0
2002-04-29,33.8,34.0,33.7,33.96,23600,3.81029054417371,3.83283664206823,3.79901749522645,3.82832742248933,209348.864805002,0.0,1.0
2002-04-30,33.62,33.85,33.53,33.8,67800,3.78999905606864,3.81592706864734,3.77985331201611,3.81029054417371,601434.450583862,0.0,1.0
2002-05-01,33.63,33.66,33.41,33.62,48500,3.79112636096337,3.79450827564755,3.7663256532794,3.78999905606864,430229.6586035,0.0,1.0
2002-05-02,33.8,34.16,33.69,34.0,68900,3.81029054417371,3.85087352038385,3.79789019033173,3.83283664206823,611192.236655282,0.0,1.0
2002-05-03,33.64,33.72,33.56,33.72,39300,3.7922536658581,3.8012721050159,3.78323522670029,3.8012721050159,348619.08418799,0.0,1.0
2002-05-06,33.43,33.62,33.43,33.55,57700,3.76858026306885,3.78999905606864,3.76858026306885,3.78210792180556,511840.233019009,0.0,1.0
2002-05-07,33.4,33.49,33.23,33.45,21800,3.76519834838467,3.77534409243721,3.74603416517433,3.7708348728583,193381.578506316,0.0,1.0
2002-05-08,33.55,33.55,33.28,33.5,28800,3.78210792180556,3.78210792180556,3.75167068964796,3.77647139733193,255476.580778986,0.0,1.0
2002-05-09,33.15,33.52,33.15,33.48,24000,3.73701572601653,3.77872600712139,3.73701572601653,3.77421678754248,212897.150649154,0.0,1.0
2002-05-10,32.83,33.25,32.66,33.25,51000,3.70094196938529,3.74828877496378,3.68177778617495,3.74828877496378,452406.445129454,0.0,1.0
2002-05-13,32.98,33.06,32.8,32.88,37600,3.76787569750965,3.77701548088748,3.74731118490953,3.75645096828736,329110.644711449,0.44375,1.0
2002-05-14,32.8,33.0,32.75,32.94,42200,3.74731118490953,3.7701606433541,3.74159882029839,3.76330580582073,369374.181032531,0.0,1.0
2002-05-15,32.75,32.85,32.6,32.7,54600,3.74159882029839,3.75302354952068,3.72446172646496,3.73588645568725,477910.670245881,0.0,1.0
2002-05-16,32.8,32.96,32.69,32.9,32300,3.74731118490953,3.76559075166519,3.73474398276502,3.75873591413182,282720.04851542,0.0,1.0
2002-05-17,32.93,32.97,32.75,32.88,27400,3.76216333289851,3.76673322458742,3.74159882029839,3.75645096828736,239830.62939079,0.0,1.0
2002-05-20,33.0,33.0,32.88,32.9,16100,3.7701606433541,3.7701606433541,3.75645096828736,3.75873591413182,140922.377123785,0.0,1.0
2002-05-21,32.9,33.0,32.85,33.0,26000,3.75873591413182,3.7701606433541,3.75302354952068,3.7701606433541,227576.509640895,0.0,1.0
2002-05-22,32.95,33.0,32.83,32.91,86600,3.76444827874296,3.7701606433541,3.75073860367622,3.75987838705405,758004.835957752,0.0,1.0
2002-05-23,33.54,33.6,32.9,32.9,98400,3.83185418115444,3.83870901868782,3.75873591413182,3.75873591413182,861289.559564005,0.0,1.0
2002-05-24,33.3,33.6,33.3,33.5,23500,3.80443483102096,3.83870901868782,3.80443483102096,3.82728428946553,205694.152944656,0.0,1.0
2002-05-28,33.95,33.95,33.32,33.35,28900,3.87869557096581,3.87869557096581,3.80671977686542,3.8101471956321,252960.043408534,0.0,1.0
2002-05-29,34.05,34.05,33.75,34.0,38200,3.8901203001881,3.8901203001881,3.85584611252124,3.88440793557696,334362.410318546,0.0,1.0
2002-05-30,34.15,34.15,33.93,34.05,38500,3.90154502941038,3.90154502941038,3.87641062512136,3.8901203001881,336988.293122096,0.0,1.0
2002-05-31,34.23,34.4,34.16,34.24,42200,3.91068481278821,3.9301068524661,3.90268750233261,3.91182728571044,369374.18103253,0.0,1.0
2002-06-03,34.18,34.34,34.15,34.28,25700,3.90497244817707,3.92325201493273,3.90154502941038,3.91639717739936,224950.626837347,0.0,1.0
2002-06-04,34.25,34.25,34.0,34.05,38400,3.91296975863267,3.91296975863267,3.88440793557696,3.8901203001881,336112.998854246,0.0,1.0
2002-06-05,34.2,34.32,34.1,34.25,17700,3.90725739402153,3.92096706908827,3.89583266479924,3.91296975863267,154927.085409379,0.0,1.0
2002-06-06,34.07,34.28,34.0,34.25,23300,3.89240524603256,3.91639717739936,3.88440793557696,3.91296975863267,203943.564408956,0.0,1.0
2002-06-07,34.25,34.25,34.0,34.07,11000,3.91296975863267,3.91296975863267,3.88440793557696,3.89240524603256,96282.3694634557,0.0,1.0
2002-06-10,34.31,34.35,34.15,34.3,14400,3.91982459616604,3.92439448785495,3.90154502941038,3.91868212324381,126042.374570342,0.0,1.0
2002-06-11,34.02,34.62,34.0,34.27,34000,3.88669288142141,3.95524125675512,3.88440793557696,3.91525470447713,297600.051068864,0.0,1.0
2002-06-12,34.35,34.38,33.95,34.06,100800,3.92439448785495,3.92782190662164,3.87869557096581,3.89126277311033,882296.621992396,0.0,1.0
2002-06-13,34.5,34.54,34.25,34.25,17900,3.94153158168838,3.9461014733773,3.91296975863267,3.91296975863267,156677.673945078,0.0,1.0
2002-06-14,34.98,35.0,34.45,34.45,68100,3.99637028195535,3.99865522779981,3.93581921707724,3.93581921707724,596075.396405576,0.0,1.0
2002-06-17,35.0,35.45,34.9,34.98,91300,3.99865522779981,4.05006650930009,3.98723049857752,3.99637028195535,799143.666546682,0.0,1.0
2002-06-18,34.75,35.0,34.55,35.0,28100,3.9700934047441,3.99865522779981,3.94724394629952,3.99865522779981,245957.689265737,0.0,1.0
2002-06-19,34.7,35.15,34.3,34.85,41800,3.96438104013295,4.01579232163324,3.91868212324381,3.98151813396638,365873.003961132,0.0,1.0
2002-06-20,34.9,35.0,34.65,34.65,18500,3.98723049857752,3.99865522779981,3.95866867552181,3.95866867552181,161929.439552176,0.0,1.0
2002-06-21,35.1,35.2,35.0,35.0,44500,4.01007995702209,4.02150468624438,3.99865522779981,3.99865522779981,389505.949193071,0.0,1.0
2002-06-24,35.2,35.41,35.05,35.15,36000,4.02150468624438,4.04549661761118,4.00436759241095,4.01579232163324,315105.936425855,0.0,1.0
2002-06-25,35.5,35.66,35.15,35.25,52100,4.05577887391123,4.07405844066689,4.01579232163324,4.02721705085552,456028.313549641,0.0,1.0
2002-06-26,35.42,35.5,34.88,35.0,71000,4.10090655433926,4.1101689068053,4.03838567519349,4.05227920389255,613235.138786328,0.475,1.0
2002-06-27,35.52,35.58,34.98,35.42,50100,4.11248449492181,4.11943125927134,4.04996361577604,4.10090655433926,432719.443002747,0.0,1.0
2002-06-28,35.1,35.52,34.52,35.52,138300,4.0638571444751,4.11248449492181,3.99670508909631,4.11248449492181,1194512.95343872,0.0,1.0
2002-07-01,35.05,35.14,34.99,35.1,84400,4.05806817418383,4.06848832070812,4.0511214098343,4.0638571444751,728972.474838958,0.0,1.0
2002-07-02,34.7,35.1,34.7,35.1,32200,4.0175453821449,4.0638571444751,4.0175453821449,4.0638571444751,278115.091111546,0.0,1.0
2002-07-03,34.55,34.82,34.34,34.75,72700,4.00017847127107,4.03143891084396,3.97586479604772,4.02333435243618,627918.233658678,0.0,1.0
2002-07-05,34.9,34.99,34.56,34.56,27500,4.04070126331,4.0511214098343,4.00133626532933,4.00133626532933,237520.652346817,0.0,1.0
2002-07-08,34.76,35.04,34.76,34.85,77400,4.02449214649443,4.05691038012557,4.02449214649443,4.03491229301873,668512.672423406,0.0,1.0
2002-07-09,34.72,34.99,34.7,34.8,92700,4.01986097026141,4.0511214098343,4.0175453821449,4.02912332272745,800660.526274544,0.0,1.0
2002-07-10,34.2,34.77,34.15,34.72,77200,3.95965567923215,4.02564994055269,3.95386670894087,4.01986097026141,666785.249497247,0.0,1.0
2002-07-11,33.6,34.15,33.13,34.15,65000,3.89018803573685,3.95386670894087,3.83577171499886,3.95386670894087,561412.451001568,0.0,1.0
2002-07-12,33.4,34.09,33.1,33.65,77700,3.86703215457175,3.94691994459134,3.8322983328241,3.89597700602812,671103.806812643,0.0,1.0
2002-07-15,33.05,33.55,32.67,33.45,65800,3.82650936253282,3.88439906544557,3.78251318831913,3.87282112486302,568322.142706203,0.0,1.0
2002-07-16,33.6,34.0,33.0,33.0,28000,3.89018803573685,3.93649979806705,3.82072039224155,3.82072039224155,241839.209662214,0.0,1.0
2002-07-17,33.4,33.8,33.14,33.6,39200,3.86703215457175,3.91334391690195,3.83692950905712,3.89018803573685,338574.893527099,0.0,1.0
2002-07-18,32.5,33.44,32.5,33.32,43600,3.7628306893288,3.87166333080477,3.7628306893288,3.85776980210571,376578.19790259,0.0,1.0
2002-07-19,32.35,32.5,32.15,32.43,169800,3.74546377845497,3.7628306893288,3.72230789728987,3.75472613092101,1466582.06430871,0.0,1.0
2002-07-22,31.61,32.48,31.2,32.35,73400,3.6597870181441,3.76051510121229,3.61231746175564,3.74546377845497,633964.213900232,0.0,1.0
2002-07-23,31.0,31.67,31.0,31.61,186100,3.58916158059054,3.66673378249363,3.58916158059054,3.6597870181441,1607367.03279065,0.0,1.0
2002-07-24,31.1,31.4,30.05,31.0,266900,3.6007395211731,3.63547334292075,3.47917114505632,3.58916158059054,2305245.89495874,0.0,1.0
2002-07-25,31.0,31.1,30.4,31.1,141200,3.58916158059054,3.6007395211731,3.51969393709524,3.6007395211731,1219560.58586802,0.0,1.0
2002-07-26,32.5,32.5,31.0,31.0,68900,3.7628306893288,3.7628306893288,3.58916158059054,3.58916158059054,595097.198061662,0.0,1.0
2002-07-29,33.5,33.59,32.5,32.5,126100,3.8786100951543,3.88903024167859,3.7628306893288,3.7628306893288,1089140.15494304,0.0,1.0
2002-07-30,34.0,34.52,32.76,33.36,75500,3.93649979806705,3.99670508909631,3.79293333484343,3.86240097833873,652102.154624898,0.0,1.0
2002-07-31,33.8,33.95,33.2,33.75,130700,3.91334391690195,3.93071082777577,3.84387627340665,3.90755494661067,1128870.88224469,0.0,1.0
2002-08-01,33.3,33.86,33.17,33.81,51600,3.8554542139892,3.92029068125148,3.84040289123188,3.9145017109602,445675.114948937,0.0,1.0
2002-08-02,32.75,33.5,32.75,33.31,26500,3.79177554078517,3.8786100951543,3.79177554078517,3.85661200804745,228883.537716024,0.0,1.0
2002-08-05,32.51,32.98,32.4,32.7,31300,3.76398848338705,3.81840480412504,3.75125274874625,3.7859865704939,270341.687943832,0.0,1.0
2002-08-06,32.6,33.05,32.33,32.61,37600,3.77440862991135,3.82650936253282,3.74314819033846,3.7755664239696,324755.51011783,0.0,1.0
2002-08-07,32.91,33.0,32.63,32.63,111500,3.81030024571725,3.82072039224155,3.77788201208611,3.77788201208611,963038.28133346,0.0,1.0
2002-08-08,32.88,33.02,32.8,32.85,38200,3.80682686354249,3.82303598035806,3.79756451107645,3.80335348136772,329937.778896306,0.0,1.0
2002-08-09,32.55,32.9,32.55,32.9,34100,3.76861965962007,3.809142451659,3.76861965962007,3.809142451659,294525.608910054,0.0,1.0
2002-08-12,32.85,32.85,32.0,32.5,49000,3.80335348136772,3.80335348136772,3.70494098641605,3.7628306893288,423218.616908875,0.0,1.0
2002-08-13,32.26,32.9,32.25,32.85,29300,3.73504363193068,3.809142451659,3.73388583787242,3.80335348136772,253067.458682245,0.0,1.0
2002-08-14,32.76,32.76,32.0,32.25,34000,3.79293333484343,3.79293333484343,3.70494098641605,3.73388583787242,293661.897446974,0.0,1.0
2002-08-15,32.78,32.9,32.42,32.85,65600,3.79524892295994,3.809142451659,3.75356833686276,3.80335348136772,566594.719780044,0.0,1.0
2002-08-16,32.8,32.98,32.62,32.78,47700,3.79756451107645,3.81840480412504,3.77672421802786,3.79524892295994,411990.367888843,0.0,1.0
2002-08-19,32.65,32.81,32.65,32.8,11600,3.78019760020262,3.7987223051347,3.78019760020262,3.79756451107645,100190.529717203,0.0,1.0
2002-08-20,32.3,32.66,32.26,32.66,44400,3.7396748081637,3.78135539426088,3.73504363193068,3.78135539426088,383487.889607225,0.0,1.0
2002-08-21,32.65,32.65,32.3,32.3,60100,3.78019760020262,3.78019760020262,3.7396748081637,3.7396748081637,519090.589310681,0.0,1.0
2002-08-22,32.87,32.9,32.45,32.58,48500,3.80566906948423,3.809142451659,3.75704171903752,3.77209304179484,418900.059593478,0.0,1.0
2002-08-23,32.33,32.9,32.31,32.88,31500,3.74314819033846,3.809142451659,3.74083260222195,3.80682686354249,272069.110869991,0.0,1.0
2002-08-26,32.9,32.92,32.36,32.36,15900,3.809142451659,3.81145803977551,3.74662157251323,3.74662157251323,137330.122629614,0.0,1.0
2002-08-27,33.1,33.15,32.68,32.84,42200,3.8322983328241,3.83808730311537,3.78367098237739,3.80219568730947,364486.237419479,0.0,1.0
2002-08-28,33.2,33.3,33.1,33.1,19700,3.84387627340665,3.8554542139892,3.8322983328241,3.8322983328241,170151.158226629,0.0,1.0
2002-08-29,33.5,33.69,33.17,33.24,28500,3.8786100951543,3.90060818226114,3.84040289123188,3.84850744963967,246157.766977611,0.0,1.0
2002-08-30,33.3,33.66,33.3,33.47,20400,3.8554542139892,3.89713480008638,3.8554542139892,3.87513671297953,176197.138468184,0.0,1.0
2002-09-03,33.12,33.25,33.01,33.25,33900,3.83461392094061,3.84966524369792,3.8218781862998,3.84966524369792,292798.185983895,0.0,1.0
2002-09-04,33.29,33.55,33.2,33.2,38600,3.85429641993094,3.88439906544557,3.84387627340665,3.84387627340665,333392.624748624,0.0,1.0
2002-09-05,33.13,33.25,33.1,33.25,53700,3.83577171499886,3.84966524369792,3.8322983328241,3.84966524369792,463813.055673604,0.0,1.0
2002-09-06,33.23,33.31,33.11,33.15,62400,3.84734965558141,3.85661200804745,3.83345612688235,3.83808730311537,538955.952961506,0.0,1.0
2002-09-09,33.18,33.32,33.13,33.25,30700,3.84156068529014,3.85776980210571,3.83577171499886,3.84966524369792,265159.419165356,0.0,1.0
2002-09-10,32.9,33.21,32.85,33.18,29700,3.809142451659,3.8450340674649,3.80335348136772,3.84156068529014,256522.304534563,0.0,1.0
2002-09-11,33.0,33.07,32.88,32.93,13600,3.82072039224155,3.82882495064933,3.80682686354249,3.81261583383376,117464.75897879,0.0,1.0
2002-09-12,32.83,32.98,32.74,32.98,35400,3.80103789325121,3.81840480412504,3.79061774672692,3.81840480412504,305753.857930085,0.0,1.0
2002-09-13,33.1,33.1,32.75,32.75,21300,3.8322983328241,3.8322983328241,3.79177554078517,3.79177554078517,183970.541635898,0.0,1.0
2002-09-16,33.05,33.18,32.78,33.13,79600,3.82650936253282,3.84156068529014,3.79524892295994,3.83577171499886,687514.324611152,0.0,1.0
2002-09-17,33.04,33.16,33.0,33.05,30100,3.82535156847457,3.83924509717363,3.82072039224155,3.82650936253282,259977.15038688,0.0,1.0
2002-09-18,32.9,33.01,32.81,33.01,33200,3.809142451659,3.8218781862998,3.7987223051347,3.8218781862998,286752.205742339,0.0,1.0
2002-09-19,32.6,32.96,32.6,32.9,19600,3.77440862991135,3.81608921600853,3.77440862991135,3.809142451659,169287.44676355,0.0,1.0
2002-09-20,32.6,32.68,32.3,32.65,40900,3.77440862991135,3.78367098237739,3.7396748081637,3.78019760020262,353257.988399448,0.0,1.0
2002-09-23,32.67,32.84,32.52,32.52,26000,3.78251318831913,3.80219568730947,3.76514627744531,3.76514627744531,224564.980400627,0.0,1.0
2002-09-24,32.5,32.73,32.43,32.67,36000,3.7628306893288,3.78945995266866,3.75472613092101,3.78251318831913,310936.126708561,0.0,1.0
2002-09-25,31.85,32.0,31.26,32.0,66900,3.74256929330933,3.76019520834847,3.67324069415541,3.76019520834847,569332.14404586,0.475,1.0
2002-09-26,32.46,32.48,31.81,31.88,31400,3.81424801446848,3.81659813647369,3.7378690492989,3.74609447631716,267220.169253213,0.0,1.0
2002-09-27,32.31,32.48,32.2,32.4,64200,3.79662209942934,3.81659813647369,3.78369642840065,3.80719764845282,546354.613568673,0.0,1.0
2002-09-30,31.88,32.29,31.81,32.29,43400,3.74609447631716,3.79427197742413,3.7378690492989,3.79427197742413,369342.526929601,0.0,1.0
2002-10-01,31.9,31.92,31.52,31.89,99500,3.74844459832238,3.7507947203276,3.70379228022324,3.74726953731977,846764.549066711,0.0,1.0
2002-10-02,31.7,31.9,31.61,31.9,40600,3.7249433782702,3.74844459832238,3.71436782924672,3.74844459832238,345513.976805111,0.0,1.0
2002-10-03,31.2,31.7,31.19,31.7,92300,3.66619032813976,3.7249433782702,3.66501526713715,3.7249433782702,785491.134460878,0.0,1.0
2002-10-04,30.24,31.17,30.23,31.17,98400,3.5533844718893,3.66266514513193,3.55220941088669,3.66266514513193,837403.332946377,0.0,1.0
2002-10-07,29.83,30.3,29.82,30.3,71800,3.50520697078234,3.56043483790496,3.50403190977973,3.56043483790496,611032.106763717,0.0,1.0
2002-10-08,29.71,29.92,29.2,29.75,54400,3.49110623875103,3.51578251980582,3.43117812761798,3.49580648276147,462954.688132956,0.0,1.0
2002-10-09,28.32,29.72,28.3,29.72,149100,3.32777275938839,3.49228129975364,3.32542263738318,3.49228129975364,1268870.29412911,0.0,1.0
2002-10-10,28.48,28.6,27.5,28.3,113500,3.34657373543014,3.36067446746144,3.23141775717446,3.32542263738318,965907.299689162,0.0,1.0
2002-10-11,29.25,29.39,28.45,28.45,160900,3.43705343263102,3.45350428666755,3.34304855242231,3.34304855242231,1369290.61251089,0.0,1.0
2002-10-14,29.1,29.5,29.0,29.5,62000,3.41942751759189,3.46642995769624,3.4076769075658,3.46642995769624,527632.181328001,0.0,1.0
2002-10-15,29.58,29.9,29.4,29.4,33400,3.47583044571711,3.5134323978006,3.45467934767015,3.45467934767015,284240.562199278,0.0,1.0
2002-10-16,29.15,29.68,29.15,29.61,32300,3.42530282260493,3.4875810557432,3.42530282260493,3.47935562872494,274879.346078943,0.0,1.0
2002-10-17,29.5,29.51,29.25,29.25,21800,3.46642995769624,3.46760501869885,3.43705343263102,3.43705343263102,185522.283112104,0.0,1.0
2002-10-18,29.79,30.29,29.6,29.6,62600,3.5005067267719,3.55925977690235,3.47818056772233,3.47818056772233,532738.299211821,0.0,1.0
2002-10-21,29.56,29.85,29.5,29.85,25500,3.4734803237119,3.50755709278756,3.46642995769624,3.50755709278756,217010.010062323,0.0,1.0
2002-10-22,29.5,29.62,29.42,29.55,92800,3.46642995769624,3.48053068972755,3.45702946967537,3.47230526270929,789746.232697396,0.0,1.0
2002-10-23,28.8,29.01,28.5,29.0,157000,3.38417568751362,3.40885196856841,3.34892385743535,3.4076769075658,1336100.84626607,0.0,1.0
2002-10-24,28.75,29.02,28.69,28.75,74100,3.37830038250058,3.41002702957102,3.37125001648492,3.37830038250058,630605.558651691,0.0,1.0
2002-10-25,29.27,29.65,28.7,28.7,47500,3.43940355463624,3.48405587273538,3.37242507748753,3.37242507748753,404234.332469033,0.0,1.0
2002-10-28,29.26,29.5,29.23,29.5,39300,3.43822849363363,3.46642995769624,3.4347033106258,3.46642995769624,334450.721390169,0.0,1.0
2002-10-29,28.97,29.45,28.8,29.3,55500,3.40415172455797,3.4605546526832,3.38417568751362,3.44292873764407,472315.904253292,0.0,1.0
2002-10-30,28.8,29.15,28.65,29.0,45400,3.38417568751362,3.42530282260493,3.36654977247449,3.4076769075658,386362.919875665,0.0,1.0
2002-10-31,28.55,28.94,28.55,28.83,55900,3.3547991624484,3.40062654155015,3.3547991624484,3.38770087052145,475719.982842504,0.0,1.0
2002-11-01,28.6,28.67,28.5,28.5,82800,3.36067446746144,3.36889989447971,3.34892385743535,3.34892385743535,704644.267967073,0.0,1.0
2002-11-04,29.04,29.1,29.0,29.0,43800,3.41237715157623,3.41942751759189,3.4076769075658,3.4076769075658,372746.605518814,0.0,1.0
2002-11-05,29.41,29.44,29.0,29.04,38800,3.45585440867276,3.45937959168059,3.4076769075658,3.41237715157623,330195.623153653,0.0,1.0
2002-11-06,29.58,29.58,29.4,29.55,25900,3.47583044571711,3.47583044571711,3.45467934767015,3.47230526270929,220414.088651536,0.0,1.0
2002-11-07,29.53,29.64,29.25,29.55,35600,3.46995514070407,3.48288081173277,3.43705343263102,3.47230526270929,302962.994439949,0.0,1.0
2002-11-08,29.54,29.67,29.25,29.51,29600,3.47113020170668,3.4864059947406,3.43705343263102,3.46760501869885,251901.815601755,0.0,1.0
2002-11-11,29.5,29.73,29.4,29.5,56600,3.46642995769624,3.49345636075625,3.45467934767015,3.46642995769624,481677.120373627,0.0,1.0
2002-11-12,29.65,29.77,29.5,29.5,40200,3.48405587273538,3.49815660476668,3.46642995769624,3.46642995769624,342109.898215897,0.0,1.0
2002-11-13,29.5,29.9,29.5,29.7,25100,3.46642995769624,3.5134323978006,3.46642995769624,3.48993117774842,213605.93147311,0.0,1.0
2002-11-14,29.95,29.95,29.5,29.5,35300,3.51930770281364,3.51930770281364,3.46642995769624,3.46642995769624,300409.93549804,0.0,1.0
2002-11-15,29.72,30.0,29.7,30.0,29600,3.49228129975364,3.52518300782669,3.48993117774842,3.52518300782669,251901.815601755,0.0,1.0
2002-11-18,29.78,29.91,29.5,29.57,66200,3.49933166576929,3.51460745880321,3.46642995769624,3.47465538471451,563375.006514737,0.0,1.0
2002-11-19,29.69,29.85,29.6,29.78,26100,3.48875611674581,3.50755709278756,3.47818056772233,3.49933166576929,222116.127946143,0.0,1.0
2002-11-20,29.85,29.88,29.7,29.74,24400,3.50755709278756,3.51108227579538,3.48993117774842,3.49463142175886,207648.793941987,0.0,1.0
2002-11-21,29.89,29.98,29.8,29.9,24700,3.51225733679799,3.52283288582147,3.50168178777451,3.5134323978006,210201.852883897,0.0,1.0
2002-11-22,29.9,29.9,29.75,29.9,35300,3.5134323978006,3.5134323978006,3.49580648276147,3.5134323978006,300409.935498039,0.0,1.0
2002-11-25,29.8,29.9,29.51,29.9,25200,3.50168178777451,3.5134323978006,3.46760501869885,3.5134323978006,214456.951120413,0.0,1.0
2002-11-26,29.65,29.86,29.31,29.83,56900,3.48405587273538,3.50873215379016,3.44410379864667,3.50520697078234,484230.179315536,0.0,1.0
2002-11-27,29.65,29.75,29.52,29.66,40900,3.48405587273538,3.49580648276147,3.46878007970146,3.48523093373799,348067.03574702,0.0,1.0
2002-11-29,29.5,29.65,29.4,29.65,21400,3.46642995769624,3.48405587273538,3.45467934767015,3.48405587273538,182118.204522891,0.0,1.0
2002-12-02,29.85,29.86,29.4,29.4,36600,3.50755709278756,3.50873215379016,3.45467934767015,3.45467934767015,311473.190912981,0.0,1.0
2002-12-03,29.72,29.85,29.65,29.8,41000,3.49228129975364,3.50755709278756,3.48405587273538,3.50168178777451,348918.055394323,0.0,1.0
2002-12-04,29.91,30.11,29.68,29.77,57500,3.51460745880321,3.53810867885539,3.4875810557432,3.49815660476668,489336.297199356,0.0,1.0
2002-12-05,29.88,30.08,29.7,29.85,32000,3.51108227579538,3.53458349584756,3.48993117774842,3.50755709278756,272326.287137033,0.0,1.0
2002-12-06,30.2,30.22,29.87,29.88,115000,3.54868422787887,3.55103434988408,3.50990721479277,3.51108227579538,978672.594398711,0.0,1.0
2002-12-09,30.14,30.33,30.1,30.2,23200,3.54163386186321,3.56396002091278,3.53693361785278,3.54868422787887,197436.558174349,0.0,1.0
2002-12-10,30.55,30.55,30.19,30.19,40400,3.58981136297018,3.58981136297018,3.54750916687626,3.54750916687626,343811.937510504,0.0,1.0
2002-12-11,30.24,30.45,30.24,30.4,41800,3.5533844718893,3.57806075294409,3.5533844718893,3.57218544793104,355726.212572749,0.0,1.0
2002-12-12,30.45,30.66,30.17,30.37,36100,3.57806075294409,3.60273703399888,3.54515904487104,3.56866026492322,307218.092676465,0.0,1.0
2002-12-13,30.12,30.38,30.12,30.38,32200,3.539283739858,3.56983532592583,3.539283739858,3.56983532592583,274028.326431639,0.0,1.0
2002-12-16,30.38,30.38,29.95,30.05,43700,3.56983532592583,3.56983532592583,3.51930770281364,3.53105831283973,371895.58587151,0.0,1.0
2002-12-17,30.2,30.6,30.08,30.6,48500,3.54868422787887,3.59568666798322,3.53458349584756,3.59568666798322,412744.528942065,0.0,1.0
2002-12-18,29.9,30.21,29.71,30.2,35400,3.5134323978006,3.54985928888148,3.49110623875103,3.54868422787887,301260.955145343,0.0,1.0
2002-12-19,30.23,30.36,29.9,29.9,50900,3.55220941088669,3.56748520392061,3.5134323978006,3.5134323978006,433169.000477343,0.0,1.0
2002-12-20,30.3,30.42,30.1,30.3,59900,3.56043483790496,3.57453556993626,3.53693361785278,3.56043483790496,509760.768734633,0.0,1.0
2002-12-23,30.9,30.91,30.38,30.47,64200,3.63093849806149,3.6321135590641,3.56983532592583,3.58041087494931,546354.613568672,0.0,1.0
2002-12-24,30.35,30.43,30.3,30.34,8400,3.62212554054192,3.63167315316938,3.61615828264976,3.62093208896349,70384.08722903,0.475,1.0
2002-12-26,30.2,30.51,30.02,30.31,31700,3.60422376686544,3.64122076579684,3.58274163845366,3.61735173422819,265616.138709553,0.0,1.0
2002-12-27,30.25,30.63,30.17,30.2,44100,3.6101910247576,3.65554218473803,3.60064341213014,3.60422376686544,369516.457952407,0.0,1.0
2002-12-30,30.0,30.3,29.63,30.21,48700,3.58035473529679,3.61615828264976,3.5361970268948,3.60541721844387,408060.124768305,0.0,1.0
2002-12-31,29.63,30.3,29.63,29.96,65200,3.5361970268948,3.61615828264976,3.5361970268948,3.57558092898307,546314.581825328,0.0,1.0
2003-01-02,29.75,29.75,29.39,29.6,83300,3.55051844583599,3.55051844583599,3.50755418901243,3.5326166721595,697975.53168788,0.0,1.0
2003-01-03,29.85,29.85,29.35,29.8,33100,3.56245296162031,3.56245296162031,3.5027803826987,3.55648570372815,277346.819914392,0.0,1.0
2003-01-06,30.0,30.2,29.92,29.95,50400,3.58035473529679,3.60422376686544,3.57080712266934,3.57438747740463,422304.52337418,0.0,1.0
2003-01-07,29.56,30.0,29.32,30.0,39500,3.52784286584577,3.58035473529679,3.4992000279634,3.58035473529679,330972.79113651,0.0,1.0
2003-01-08,29.41,29.65,29.41,29.57,48900,3.50994109216929,3.53858393005166,3.50994109216929,3.52903631742421,409735.936368996,0.0,1.0
2003-01-09,29.6,29.68,29.4,29.42,21200,3.5326166721595,3.54216428478696,3.50874764059086,3.51113454374772,177636.029673266,0.0,1.0
2003-01-10,29.5,29.68,29.5,29.68,29900,3.52068215637518,3.54216428478696,3.52068215637518,3.54216428478696,250533.834303333,0.0,1.0
2003-01-13,29.4,29.66,29.4,29.42,36200,3.50874764059086,3.5397773816301,3.50874764059086,3.51113454374772,303321.899725105,0.0,1.0
2003-01-14,29.71,29.85,29.42,29.45,28300,3.54574463952226,3.56245296162031,3.51113454374772,3.51471489848302,237127.341497803,0.0,1.0
2003-01-15,29.75,30.3,29.39,29.76,49800,3.55051844583599,3.61615828264976,3.50755418901243,3.55171189741442,417277.088572106,0.0,1.0
2003-01-16,29.08,29.76,28.75,29.76,114400,3.47055719008103,3.55171189741442,3.43117328799276,3.55171189741442,958564.235595359,0.0,1.0
2003-01-17,28.95,29.1,28.85,29.1,28900,3.45504231956141,3.47294409323789,3.44310780377708,3.47294409323789,242154.776299877,0.0,1.0
2003-01-21,28.8,29.01,28.61,29.01,44900,3.43714054588492,3.462203029032,3.41446496589471,3.462203029032,376219.704355172,0.0,1.0
2003-01-22,28.37,28.9,28.35,28.75,27900,3.38582212801234,3.44907506166924,3.38343522485547,3.43117328799276,233775.718296421,0.0,1.0
2003-01-23,28.45,28.5,28.0,28.3,39700,3.39536974063979,3.40133699853195,3.34166441961034,3.37746796696331,332648.602737201,0.0,1.0
2003-01-24,28.13,28.45,28.01,28.45,36900,3.35717929012996,3.39536974063979,3.34285787118877,3.39536974063979,309187.240327524,0.0,1.0
2003-01-27,28.06,28.4,28.05,28.15,48600,3.34882512908093,3.38940248274763,3.3476316775025,3.35956619328682,407222.21896796,0.0,1.0
2003-01-28,28.55,28.8,27.99,28.06,120300,3.40730425642412,3.43714054588492,3.34047096803191,3.34882512908093,1008000.67781575,0.0,1.0
2003-01-29,28.24,28.55,28.06,28.55,28500,3.37030725749272,3.40730425642412,3.34882512908093,3.40730425642412,238803.153098494,0.0,1.0
2003-01-30,27.95,28.39,27.95,28.3,27400,3.33569716171818,3.3882090311692,3.33569716171818,3.37746796696331,229586.189294693,0.0,1.0
2003-01-31,28.42,28.42,28.0,28.0,51600,3.3917893859045,3.3917893859045,3.34166441961034,3.34166441961034,432359.392978326,0.0,1.0
2003-02-03,28.2,28.47,28.2,28.36,38000,3.36553345117899,3.39775664379666,3.36553345117899,3.3846286764339,318404.204131326,0.0,1.0
2003-02-04,28.23,28.53,28.15,28.5,62300,3.36911380591428,3.40491735326725,3.35956619328682,3.40133699853195,522015.313615306,0.0,1.0
2003-02-05,27.97,28.3,27.9,28.15,54100,3.33808406487504,3.37746796696331,3.32972990382602,3.35956619328682,453307.037986967,0.0,1.0
2003-02-06,27.9,28.02,27.79,27.95,30800,3.32972990382602,3.34405132276721,3.31660193646326,3.33569716171818,258074.986506443,0.0,1.0
2003-02-07,27.62,27.85,27.4,27.8,195100,3.29631325962991,3.32376264593386,3.2700573249044,3.3177953880417,1634754.21647426,0.0,1.0
2003-02-10,27.95,27.95,27.45,27.62,82800,3.33569716171818,3.33569716171818,3.27602458279657,3.29631325962991,693786.002686152,0.0,1.0
2003-02-11,27.65,28.0,27.43,28.0,38900,3.29989361436521,3.34166441961034,3.2736376796397,3.34166441961034,325945.356334437,0.0,1.0
2003-02-12,27.6,27.78,27.5,27.61,23600,3.29392635647305,3.31540848488483,3.28199184068873,3.29511980805148,197745.76888156,0.0,1.0
2003-02-13,27.9,27.9,27.45,27.65,60300,3.32972990382602,3.32972990382602,3.27602458279657,3.29989361436521,505257.197608393,0.0,1.0
2003-02-14,28.25,28.43,27.95,28.0,82500,3.37150070907115,3.39298283748293,3.33569716171818,3.34166441961034,691272.285285115,0.0,1.0
2003-02-18,28.4,28.5,28.2,28.4,63900,3.38940248274763,3.40133699853195,3.36553345117899,3.38940248274763,535421.806420835,0.0,1.0
2003-02-19,28.55,28.66,28.2,28.5,42100,3.40730425642412,3.42043222378687,3.36553345117899,3.40133699853195,352758.341945495,0.0,1.0
2003-02-20,28.7,28.85,28.39,28.75,24400,3.4252060301006,3.44310780377708,3.3882090311692,3.43117328799276,204449.015284325,0.0,1.0
2003-02-21,28.75,28.83,28.61,28.76,31600,3.43117328799276,3.44072090062022,3.41446496589471,3.43236673957119,264778.232909208,0.0,1.0
2003-02-24,28.5,28.98,28.32,28.98,44000,3.40133699853195,3.4586226742967,3.37985487012017,3.4586226742967,368678.552152062,0.0,1.0
2003-02-25,28.75,29.0,28.5,28.5,138300,3.43117328799276,3.46100957745357,3.40133699853195,3.40133699853195,1158823.72187796,0.0,1.0
2003-02-26,28.65,28.8,28.54,28.71,43500,3.41923877220844,3.43714054588492,3.40611080484568,3.42639948167903,364489.023150333,0.0,1.0
2003-02-27,28.78,28.83,28.53,28.71,19300,3.43475364272806,3.44072090062022,3.40491735326725,3.42639948167903,161715.8194667,0.0,1.0
2003-02-28,29.04,29.15,28.81,28.81,59600,3.4657833837673,3.47891135113005,3.43833399746335,3.43833399746335,499391.857005974,0.0,1.0
2003-03-03,28.9,29.1,28.85,28.89,25100,3.44907506166924,3.47294409323789,3.44310780377708,3.44788161009081,210314.355886745,0.0,1.0
2003-03-04,28.8,29.12,28.8,28.9,53000,3.43714054588492,3.47533099639475,3.43714054588492,3.44907506166924,444090.074183166,0.0,1.0
2003-03-05,28.75,29.0,28.5,28.7,67400,3.43117328799276,3.46100957745357,3.40133699853195,3.4252060301006,564748.509432931,0.0,1.0
2003-03-06,28.8,28.95,28.57,28.79,42900,3.43714054588492,3.45504231956141,3.40969115958098,3.43594709430649,359461.58834826,0.0,1.0
2003-03-07,28.85,29.07,28.71,28.95,27800,3.44310780377708,3.46936373850259,3.42639948167903,3.45504231956141,232937.812496076,0.0,1.0
2003-03-10,28.67,28.86,28.66,28.86,108500,3.4216256753653,3.44430125535552,3.42043222378687,3.44430125535552,909127.793374971,0.0,1.0
2003-03-11,28.73,28.9,28.65,28.7,40600,3.4287863848359,3.44907506166924,3.41923877220844,3.4252060301006,340189.754940311,0.0,1.0
2003-03-12,28.95,29.15,28.7,28.77,90800,3.45504231956141,3.47891135113005,3.4252060301006,3.43356019114963,760818.466713799,0.0,1.0
2003-03-13,29.1,29.29,29.03,29.1,102900,3.47294409323789,3.4956196732281,3.46458993218886,3.47294409323789,862205.068555617,0.0,1.0
2003-03-14,28.78,29.19,28.78,29.14,38700,3.43475364272806,3.48368515744378,3.43475364272806,3.47771789955162,324269.544733745,0.0,1.0
2003-03-17,29.65,29.65,28.76,28.85,91500,3.53858393005166,3.53858393005166,3.43236673957119,3.44310780377708,766683.80731622,0.0,1.0
2003-03-18,29.64,29.69,29.43,29.6,50800,3.53739047847323,3.54335773636539,3.51232799532615,3.5326166721595,425656.146575562,0.0,1.0
2003-03-19,29.7,29.73,29.42,29.64,51800,3.54455118794383,3.54813154267912,3.51113454374772,3.53739047847323,434035.204579018,0.0,1.0
2003-03-20,30.18,30.18,29.25,29.65,62900,3.60183686370857,3.60183686370857,3.49084586691437,3.53858393005166,527042.74841738,0.0,1.0
2003-03-21,30.8,30.86,30.2,30.3,60000,3.67583086157138,3.68299157104197,3.60422376686544,3.61615828264976,502743.480207356,0.0,1.0
2003-03-24,30.22,30.45,29.67,30.4,158600,3.6066106700223,3.63406005632625,3.54097083320853,3.62809279843408,1328918.59934811,0.0,1.0
2003-03-25,30.7,30.7,30.22,30.22,50900,3.66389634578705,3.66389634578705,3.6066106700223,3.6066106700223,426494.052375908,0.0,1.0
2003-03-26,30.32,30.49,29.99,30.2,50500,3.67762103893902,3.69824094581962,3.63759416087669,3.66306581055272,416345.236169775,0.495,1.0
2003-03-27,30.0,30.33,29.24,30.33,115400,3.63880709657555,3.67883397463788,3.5466239834623,3.67883397463788,951410.698098852,0.0,1.0
2003-03-28,29.8,30.05,29.68,30.0,67600,3.61454838259838,3.64487177506984,3.59999315421208,3.63880709657555,557325.504258946,0.0,1.0
2003-03-31,29.6,29.75,29.45,29.75,43000,3.59028966862121,3.60848370410409,3.57209563313833,3.60848370410409,354511.785253472,0.0,1.0
2003-04-01,30.0,30.0,29.56,29.56,65600,3.63880709657555,3.63880709657555,3.58543792582578,3.58543792582578,540836.584014599,0.0,1.0
2003-04-02,30.49,30.5,29.9,30.0,74700,3.69824094581962,3.69945388151848,3.62667773958697,3.63880709657555,615861.171126379,0.0,1.0
2003-04-03,30.76,30.76,30.32,30.49,92400,3.7309902096888,3.7309902096888,3.67762103893902,3.69824094581962,761788.115288855,0.0,1.0
2003-04-04,31.0,31.04,30.6,30.8,49500,3.7601006664614,3.76495240925684,3.71158323850706,3.73584195248423,408100.776047601,0.0,1.0
2003-04-07,31.08,31.45,31.0,31.2,46500,3.76980415205227,3.81468277291004,3.7601006664614,3.78435938043857,383367.39568108,0.0,1.0
2003-04-08,31.02,31.2,31.0,31.2,35500,3.76252653785912,3.78435938043857,3.7601006664614,3.78435938043857,292678.334337168,0.0,1.0
2003-04-09,31.2,31.45,30.98,31.09,64900,3.78435938043857,3.81468277291004,3.75767479506369,3.77101708775113,535065.461929077,0.0,1.0
2003-04-10,31.18,31.42,30.93,31.15,42300,3.78193350904086,3.81104396581346,3.75161011656939,3.77829470194428,348740.663167949,0.0,1.0
2003-04-11,31.1,31.25,30.98,31.18,80000,3.77223002344999,3.79042405893287,3.75767479506369,3.78193350904086,659556.8097739,0.0,1.0
2003-04-14,31.5,31.54,31.13,31.25,30600,3.82074745140433,3.82559919419976,3.77586883054656,3.79042405893287,252280.479738517,0.0,1.0
2003-04-15,31.8,31.8,31.32,31.45,21000,3.85713552237008,3.85713552237008,3.79891460882487,3.81468277291004,173133.662565649,0.0,1.0
2003-04-16,32.2,32.2,31.81,31.88,67600,3.90565295032442,3.90565295032442,3.85834845806894,3.86683900796095,557325.504258947,0.0,1.0
2003-04-17,32.28,32.42,32.19,32.32,29100,3.91535643591529,3.93233753569931,3.90444001462557,3.92020817871073,239913.789555256,0.0,1.0
2003-04-21,32.46,32.5,32.07,32.08,99800,3.93718927849475,3.94204102129018,3.88988478623926,3.89109772193812,822797.12019294,0.0,1.0
2003-04-22,33.05,33.15,32.55,32.6,108000,4.0087524847274,4.02088184171598,3.94810569978447,3.95417037827877,890401.693194765,0.0,1.0
2003-04-23,32.99,33.0,32.7,33.0,97100,4.00147487053425,4.00268780623311,3.96629973526735,4.00268780623311,800537.077863071,0.0,1.0
2003-04-24,32.67,33.0,32.67,32.85,43800,3.96266092817077,4.00268780623311,3.96266092817077,3.98449377075023,361107.353351211,0.0,1.0
2003-04-25,32.48,32.67,32.35,32.67,34500,3.93961514989246,3.96266092817077,3.9238469858073,3.96266092817077,284433.874214995,0.0,1.0
2003-04-28,32.4,32.8,32.4,32.55,72800,3.92991166430159,3.97842909225594,3.92991166430159,3.94810569978447,600196.69689425,0.0,1.0
2003-04-29,32.35,32.5,32.31,32.35,56700,3.9238469858073,3.94204102129018,3.91899524301187,3.9238469858073,467460.888927252,0.0,1.0
2003-04-30,32.04,32.41,32.01,32.3,58400,3.88624597914269,3.93112460000045,3.88260717204611,3.91778230731301,481476.471134947,0.0,1.0
2003-05-01,31.85,32.22,31.47,31.89,59400,3.86320020086438,3.90807882172214,3.81710864430775,3.86805194365981,489720.931257121,0.0,1.0
2003-05-02,32.4,32.44,31.82,31.82,35000,3.92991166430159,3.93476340709703,3.8595613937678,3.8595613937678,288556.104276082,0.0,1.0
2003-05-05,32.7,32.78,32.4,32.4,68300,3.96629973526735,3.97600322085822,3.92991166430159,3.92991166430159,563096.626344468,0.0,1.0
2003-05-06,32.7,32.7,32.55,32.7,74800,3.96629973526735,3.96629973526735,3.94810569978447,3.96629973526735,616685.617138597,0.0,1.0
2003-05-07,32.37,32.7,32.36,32.7,66100,3.92627285720502,3.96629973526735,3.92505992150616,3.96629973526735,544958.814075685,0.0,1.0
2003-05-08,32.9,32.9,32.31,32.42,65500,3.99055844924452,3.99055844924452,3.91899524301187,3.93233753569931,540012.138002381,0.0,1.0
2003-05-09,32.89,32.9,32.64,32.9,168200,3.98934551354566,3.99055844924452,3.9590221210742,3.99055844924452,1386718.19254963,0.0,1.0
2003-05-12,32.94,33.0,32.74,32.95,25800,3.99541019203995,4.00268780623311,3.97115147806278,3.99662312773881,212707.071152083,0.0,1.0
2003-05-13,32.67,33.0,32.65,32.94,43800,3.96266092817077,4.00268780623311,3.96023505677306,3.99541019203995,361107.353351211,0.0,1.0
2003-05-14,32.68,32.89,32.47,32.67,58100,3.96387386386963,3.98934551354566,3.9384022141936,3.96266092817077,479003.133098296,0.0,1.0
2003-05-15,32.32,32.78,32.25,32.72,63900,3.92020817871073,3.97600322085822,3.91171762881872,3.96872560666507,526821.001806903,0.0,1.0
2003-05-16,32.3,32.3,31.83,31.92,135400,3.91778230731301,3.91778230731301,3.86077432946666,3.87169075075639,1116299.90054233,0.0,1.0
2003-05-19,32.01,32.3,32.0,32.3,51500,3.88260717204611,3.91778230731301,3.88139423634725,3.91778230731301,424589.696291949,0.0,1.0
2003-05-20,32.4,32.45,32.1,32.1,22800,3.92991166430159,3.93597634279589,3.89352359333584,3.89352359333584,187973.690785562,0.0,1.0
2003-05-21,32.54,32.54,32.3,32.35,20200,3.94689276408561,3.94689276408561,3.91778230731301,3.9238469858073,166538.09446791,0.0,1.0
2003-05-22,32.84,32.85,32.47,32.54,46700,3.98328083505137,3.98449377075023,3.9384022141936,3.94689276408561,385016.287705514,0.0,1.0
2003-05-23,32.8,32.97,32.71,32.94,16400,3.97842909225594,3.99904899913653,3.96751267096621,3.99541019203995,135209.146003649,0.0,1.0
2003-05-27,32.9,32.98,32.49,32.75,50700,3.99055844924452,4.00026193483539,3.94082808559132,3.97236441376164,417994.12819421,0.0,1.0
2003-05-28,32.85,33.2,32.78,32.85,62000,3.98449377075023,4.02694652021028,3.97600322085822,3.98449377075023,511156.527574773,0.0,1.0
2003-05-29,32.4,32.91,31.28,32.9,90400,3.92991166430159,3.99177138494338,3.79406286602944,3.99055844924452,745299.195044508,0.0,1.0
2003-05-30,33.51,33.52,32.58,32.58,89100,4.06454752687489,4.06576046257375,3.95174450688105,3.95174450688105,734581.396885682,0.0,1.0
2003-06-02,33.71,34.06,33.56,33.6,131200,4.08880624085206,4.13125899031211,4.07061220536918,4.07546394816462,1081673.1680292,0.0,1.0
2003-06-03,34.09,34.19,33.71,33.71,103600,4.13489779740868,4.14702715439727,4.08880624085206,4.08880624085206,854126.068657202,0.0,1.0
2003-06-04,34.72,34.8,34.06,34.09,41500,4.21131274643677,4.22101623202764,4.13125899031211,4.13489779740868,342145.095070211,0.0,1.0
2003-06-05,34.86,34.99,34.64,34.65,39700,4.22829384622079,4.24406201030595,4.2016092608459,4.20282219654476,327305.066850298,0.0,1.0
2003-06-06,34.9,35.25,34.82,34.83,117200,4.23314558901622,4.27559833847627,4.22344210342536,4.22465503912421,966250.726318765,0.0,1.0
2003-06-09,34.75,35.15,34.71,34.8,45400,4.21495155353335,4.26346898148769,4.21009981073791,4.22101623202764,374298.489546688,0.0,1.0
2003-06-10,35.03,35.25,34.79,34.9,187600,4.24891375310138,4.27559833847627,4.21980329632878,4.23314558901622,1546660.7189198,0.0,1.0
2003-06-11,35.45,35.45,34.92,35.03,34800,4.29985705245344,4.29985705245344,4.23557146041394,4.24891375310138,286907.212251647,0.0,1.0
2003-06-12,35.42,35.56,35.3,35.4,103500,4.29621824535687,4.31319934514089,4.28166301697056,4.29379237395915,853301.622644983,0.0,1.0
2003-06-13,35.35,35.45,35.12,35.4,59500,4.28772769546486,4.29985705245344,4.25983017439111,4.29379237395915,490545.377269338,0.0,1.0
2003-06-16,35.79,35.79,35.3,35.3,70500,4.34109686621463,4.34109686621463,4.28166301697056,4.28166301697056,581234.43861325,0.0,1.0
2003-06-17,35.02,35.74,35.0,35.74,84200,4.24770081740253,4.33503218772034,4.24527494600481,4.33503218772034,694183.54228703,0.0,1.0
2003-06-18,34.25,35.02,34.17,35.02,73200,4.15430476859042,4.24770081740253,4.14460128299955,4.24770081740253,603494.480943119,0.0,1.0
2003-06-19,34.19,34.5,34.05,34.3,51300,4.14702715439727,4.18462816106188,4.13004605461325,4.16036944708471,422940.804267514,0.0,1.0
2003-06-20,34.18,34.29,34.05,34.21,152800,4.14581421869841,4.15915651138585,4.13004605461325,4.14945302579499,1259753.50666815,0.0,1.0
2003-06-23,33.9,34.18,33.41,34.18,77300,4.11185201913037,4.14581421869841,4.0524181698863,4.14581421869841,637296.767444032,0.0,1.0
2003-06-24,33.8,34.16,33.7,33.78,94900,4.09972266214179,4.14338834730069,4.0875933051532,4.09729679074407,782399.265594289,0.0,1.0
2003-06-25,34.03,34.13,33.4,33.4,81700,4.18766050030903,4.19996629078893,4.11013402028568,4.11013402028568,663915.090489029,0.495,1.0
2003-06-26,34.4,34.53,33.97,34.01,79800,4.23319192508465,4.24918945270852,4.18027702602109,4.18519934221305,648475.204663702,0.0,1.0
2003-06-27,34.8,35.0,34.38,34.5,94400,4.28241508700424,4.30702666796403,4.23073076698867,4.24549771556455,767118.537847788,0.0,1.0
2003-06-30,35.11,35.8,34.41,35.0,174400,4.32056303749192,4.40547299180321,4.23442250413264,4.30702666796403,1417218.993651,0.0,1.0
2003-07-01,35.47,35.53,35.11,35.26,113100,4.36486388321955,4.37224735750749,4.32056303749192,4.33902172321177,919079.519391789,0.0,1.0
2003-07-02,35.88,36.1,35.59,35.6,120300,4.41531762418713,4.4423903632429,4.37963083179543,4.38086141084342,977588.560414077,0.0,1.0
2003-07-03,36.08,36.13,35.92,36.03,44800,4.43992920514692,4.44608210038687,4.42023994037909,4.43377630990697,364056.255249798,0.0,1.0
2003-07-07,36.05,36.28,35.7,36.08,118500,4.43623746800295,4.46454078610672,4.39316720132331,4.43992920514692,962961.300158506,0.0,1.0
2003-07-08,36.75,36.75,36.17,36.2,47500,4.52237800136223,4.52237800136223,4.45100441657883,4.4546961537228,385997.145633156,0.0,1.0
2003-07-09,36.63,36.85,36.39,36.85,88800,4.50761105278636,4.53468379184213,4.4780771556346,4.53468379184213,721611.505941563,0.0,1.0
2003-07-10,36.26,36.69,36.15,36.63,51400,4.46207962801074,4.5149945270743,4.44854325848285,4.50761105278636,417689.542853562,0.0,1.0
2003-07-11,36.7,36.71,36.25,36.25,42200,4.51622510612229,4.51745568517028,4.46084904896275,4.46084904896275,342927.990436193,0.0,1.0
2003-07-14,37.13,37.13,36.8,36.95,52500,4.56914000518584,4.56914000518584,4.52853089660218,4.54698958232203,426628.424120857,0.0,1.0
2003-07-15,37.0,37.3,36.81,37.16,56400,4.55314247756198,4.59005984900167,4.52976147565017,4.57283174232981,458320.821341263,0.0,1.0
2003-07-16,37.18,37.25,37.0,37.0,74000,4.57529290042579,4.58390695376172,4.55314247756198,4.55314247756198,601342.92161797,0.0,1.0
2003-07-17,37.01,37.45,37.0,37.25,74300,4.55437305660997,4.60851853472152,4.55314247756198,4.58390695376172,603780.798327231,0.0,1.0
2003-07-18,37.09,37.35,36.88,36.95,69500,4.56421768899389,4.59621274424162,4.5383755289861,4.54698958232203,564774.770979038,0.0,1.0
2003-07-21,36.5,37.08,36.49,37.08,49900,4.49161352516249,4.56298710994589,4.4903829461145,4.56298710994589,405500.159307253,0.0,1.0
2003-07-22,36.71,36.74,36.45,36.55,35400,4.51745568517028,4.52114742231424,4.48546062992254,4.49776642040244,287669.45169292,0.0,1.0
2003-07-23,36.92,37.03,36.45,36.75,26800,4.54329784517806,4.55683421470595,4.48546062992254,4.52237800136223,217783.652694075,0.0,1.0
2003-07-24,36.99,37.09,36.91,37.0,119100,4.55191189851399,4.56421768899389,4.54206726613007,4.55314247756198,967837.053577029,0.0,1.0
2003-07-25,37.14,37.14,36.92,36.99,232100,4.57037058423383,4.57037058423383,4.54329784517806,4.55191189851399,1886103.94739907,0.0,1.0
2003-07-28,37.1,37.36,37.02,37.14,52000,4.56544826804187,4.59744332328961,4.55560363565796,4.57037058423383,422565.296272087,0.0,1.0
2003-07-29,37.1,37.18,36.92,37.09,69500,4.56544826804187,4.57529290042579,4.54329784517806,4.56421768899389,564774.77097904,0.0,1.0
2003-07-30,37.0,37.15,36.73,37.15,46100,4.55314247756198,4.57160116328182,4.51991684326625,4.57160116328182,374620.3876566,0.0,1.0
2003-07-31,36.6,37.05,36.6,37.0,46900,4.50391931564239,4.55929537280193,4.50391931564239,4.55314247756198,381121.392214632,0.0,1.0
2003-08-01,36.27,36.46,36.15,36.42,90700,4.46331020705873,4.48669120897053,4.44854325848285,4.48176889277857,737051.391766889,0.0,1.0
2003-08-04,36.16,36.49,36.0,36.3,74500,4.44977383753084,4.4903829461145,4.430084572763,4.4670019442027,605406.04946674,0.0,1.0
2003-08-05,35.9,36.1,35.8,36.05,31400,4.41777878228311,4.4423903632429,4.40547299180321,4.43623746800295,255164.42890276,0.0,1.0
2003-08-06,36.25,36.28,35.8,35.9,47400,4.46084904896275,4.46454078610672,4.40547299180321,4.41777878228311,385184.520063402,0.0,1.0
2003-08-07,36.2,36.42,36.06,36.4,34600,4.4546961537228,4.48176889277857,4.43746804705094,4.47930773468259,281168.447134888,0.0,1.0
2003-08-08,35.92,36.2,35.81,36.2,47300,4.42023994037909,4.4546961537228,4.4067035708512,4.4546961537228,384371.894493648,0.0,1.0
2003-08-11,35.83,36.1,35.83,35.92,40400,4.40916472894718,4.4423903632429,4.40916472894718,4.42023994037909,328300.730180621,0.0,1.0
2003-08-12,36.09,36.18,35.83,35.83,111600,4.44115978419491,4.45223499562682,4.40916472894718,4.40916472894718,906890.135845479,0.0,1.0
2003-08-13,36.08,36.18,35.97,36.15,29800,4.43992920514692,4.45223499562682,4.42639283561904,4.44854325848285,242162.419786696,0.0,1.0
2003-08-14,36.17,36.45,36.08,36.08,15900,4.45100441657883,4.48546062992254,4.43992920514692,4.43992920514692,129207.465590888,0.0,1.0
2003-08-15,36.54,36.69,36.18,36.22,20500,4.49653584135445,4.5149945270743,4.45223499562682,4.45715731181878,166588.241799573,0.0,1.0
2003-08-18,36.26,36.53,36.22,36.53,54300,4.46207962801074,4.49530526230646,4.45715731181878,4.49530526230646,441255.684376429,0.0,1.0
2003-08-19,36.9,36.9,36.28,36.28,24400,4.54083668708208,4.54083668708208,4.46454078610672,4.46454078610672,198280.639019979,0.0,1.0
2003-08-20,36.66,37.0,36.55,36.83,24200,4.51130278993033,4.55314247756198,4.49776642040244,4.53222263374615,196655.387880471,0.0,1.0
2003-08-21,36.27,36.7,36.24,36.57,40600,4.46331020705873,4.51622510612229,4.45961846991476,4.50022757849842,329925.981320129,0.0,1.0
2003-08-22,36.25,36.38,36.24,36.32,42300,4.46084904896275,4.47684657658662,4.45961846991476,4.46946310229868,343740.616005947,0.0,1.0
2003-08-25,35.97,36.15,35.5,36.15,34100,4.42639283561904,4.44854325848285,4.36855562036352,4.44854325848285,277105.319286118,0.0,1.0
2003-08-26,35.95,36.24,35.52,36.0,32400,4.42393167752306,4.45961846991476,4.3710167784595,4.430084572763,263290.6846003,0.0,1.0
2003-08-27,36.5,36.58,35.93,36.0,20500,4.49161352516249,4.50145815754641,4.42147051942708,4.430084572763,166588.241799573,0.0,1.0
2003-08-28,36.76,36.88,36.4,36.5,20300,4.52360858041022,4.5383755289861,4.47930773468259,4.49161352516249,164962.990660065,0.0,1.0
2003-08-29,36.7,37.0,36.63,36.69,17100,4.51622510612229,4.55314247756198,4.50761105278636,4.5149945270743,138958.972427936,0.0,1.0
2003-09-02,37.6,37.6,36.67,36.7,64800,4.62697722044136,4.62697722044136,4.51253336897832,4.51622510612229,526581.369200601,0.0,1.0
2003-09-03,38.18,38.21,37.57,37.9,199300,4.69835080522476,4.70204254236873,4.62328548329739,4.66389459188105,1619562.76051975,0.0,1.0
2003-09-04,39.21,39.8,38.18,38.18,202800,4.82510044716771,4.8977046109991,4.69835080522476,4.69835080522476,1648004.65546114,0.0,1.0
2003-09-05,38.7,39.21,38.54,39.21,124300,4.76234091572023,4.82510044716771,4.74265165095239,4.82510044716771,1010093.58320424,0.0,1.0
2003-09-08,38.5,38.95,38.28,38.65,42700,4.73772933476044,4.79310539191997,4.71065659570466,4.75618802048028,346991.118284963,0.0,1.0
2003-09-09,38.8,39.03,38.51,38.75,125800,4.77464670620013,4.80295002430389,4.73895991380843,4.76849381096018,1022282.96675055,0.0,1.0
2003-09-10,38.22,38.7,38.0,38.7,94500,4.70327312141672,4.76234091572023,4.67620038236095,4.76234091572023,767931.163417543,0.0,1.0
2003-09-11,38.18,38.32,37.96,38.22,47700,4.69835080522476,4.71557891189662,4.67127806616899,4.70327312141672,387622.396772665,0.0,1.0
2003-09-12,38.25,38.42,38.03,38.25,90700,4.70696485856069,4.72788470237652,4.67989211950492,4.70696485856069,737051.39176689,0.0,1.0
2003-09-15,38.25,38.85,38.05,38.35,68100,4.70696485856069,4.78079960144008,4.6823532776009,4.71927064904059,553398.013002483,0.0,1.0
2003-09-16,37.95,38.25,37.93,38.2,92800,4.670047487121,4.70696485856069,4.66758632902502,4.70081196332074,754116.528731724,0.0,1.0
2003-09-17,37.85,37.95,37.66,37.95,87500,4.6577416966411,4.670047487121,4.6343606947293,4.670047487121,711047.373534762,0.0,1.0
2003-09-18,38.2,38.23,37.8,37.92,73500,4.70081196332074,4.70450370046471,4.65158880140116,4.66635574997703,597279.7937692,0.0,1.0
2003-09-19,38.32,38.33,38.09,38.13,62500,4.71557891189662,4.71680949094461,4.68727559379286,4.69219790998482,507890.981096258,0.0,1.0
2003-09-22,39.15,39.15,38.02,38.2,143300,4.81771697287977,4.81771697287977,4.67866154045693,4.70081196332074,1164492.4414575,0.0,1.0
2003-09-23,39.41,39.44,39.0,39.2,45500,4.8497120281275,4.85340376527147,4.79925828715992,4.82386986811972,369744.634238076,0.0,1.0
2003-09-24,39.25,39.44,38.83,38.85,64900,4.89093642623516,4.91461229683349,4.83860029122831,4.8410924881334,520825.620700375,0.495,1.0
2003-09-25,39.35,39.4,39.0,39.25,66200,4.9033974107606,4.90962790302332,4.85978396492156,4.89093642623516,531258.183210552,0.0,1.0
2003-09-26,39.12,39.44,39.1,39.44,48500,4.87473714635208,4.91461229683349,4.872244949447,4.91461229683349,389214.83211045,0.0,1.0
2003-09-29,39.25,39.31,38.86,39.07,43800,4.89093642623516,4.89841301695042,4.84233858658594,4.86850665408936,351497.106112117,0.0,1.0
2003-09-30,39.18,39.35,38.96,39.33,75100,4.88221373706735,4.9033974107606,4.85479957111138,4.90090521385551,602681.111164841,0.0,1.0
2003-10-01,39.4,39.4,39.04,39.18,83800,4.90962790302332,4.90962790302332,4.86476835873173,4.88221373706735,672499.029502179,0.0,1.0
2003-10-02,39.55,39.7,39.29,39.35,71400,4.92831937981148,4.94701085659964,4.89592082004533,4.9033974107606,572988.43325126,0.0,1.0
2003-10-03,40.55,40.56,39.57,39.6,77700,5.05292922506588,5.05417532351842,4.93081157671656,4.9345498720742,623546.236185194,0.0,1.0
2003-10-06,40.3,40.43,40.19,40.4,67500,5.02177676375228,5.03797604363535,5.00806968077429,5.03423774827772,541690.745720729,0.0,1.0
2003-10-07,40.6,40.74,40.1,40.15,53700,5.0591597173286,5.07660509566421,4.9968547947014,5.00308528696412,430945.082151157,0.0,1.0
2003-10-08,41.1,41.15,40.5,40.65,306100,5.12146463995579,5.12769513221851,5.04669873280316,5.06539020959131,2456467.21874245,0.0,1.0
2003-10-09,41.31,41.92,40.95,41.2,71600,5.14763270745922,5.2236447130644,5.10277316316763,5.13392562448124,574593.44286821,0.0,1.0
2003-10-10,41.41,41.59,41.0,41.36,44900,5.16009369198466,5.18252346413045,5.10900365543035,5.15386319972194,360324.659005344,0.0,1.0
2003-10-13,41.65,41.96,41.5,41.6,54200,5.19000005484571,5.22862910687458,5.17130857805755,5.18376956258299,434957.606193534,0.0,1.0
2003-10-14,41.15,41.75,41.12,41.59,42200,5.12769513221851,5.20246103937115,5.12395683686088,5.18252346413045,338657.029176515,0.0,1.0
2003-10-15,41.07,41.2,40.95,41.15,52300,5.11772634459816,5.13392562448124,5.10277316316763,5.12769513221851,419710.014832506,0.0,1.0
2003-10-16,41.0,41.1,40.9,41.1,157500,5.10900365543035,5.12146463995579,5.09654267090492,5.12146463995579,1263945.07334837,0.0,1.0
2003-10-17,40.6,41.0,40.5,41.0,38600,5.0591597173286,5.10900365543035,5.04669873280316,5.10900365543035,309766.856071409,0.0,1.0
2003-10-20,40.74,40.79,40.5,40.67,149500,5.07660509566421,5.08283558792693,5.04669873280316,5.0678824064964,1199744.68867036,0.0,1.0
2003-10-21,38.0,40.67,37.7,40.67,842100,4.73517411966716,5.0678824064964,4.69779116609084,5.0678824064964,6757892.99216927,0.0,1.0
2003-10-22,37.68,37.68,36.7,37.55,578100,4.69529896918575,4.69529896918575,4.57318132083644,4.67909968930268,4639280.29779487,0.0,1.0
2003-10-23,38.56,39.05,37.51,37.55,454900,4.80495563300962,4.86601445718428,4.6741152954925,4.67909968930268,3650594.37375348,0.0,1.0
2003-10-24,38.95,39.01,38.3,38.44,188900,4.85355347265884,4.8610300633741,4.77255707324348,4.79000245157909,1515931.58320957,0.0,1.0
2003-10-27,38.62,39.16,38.35,38.75,196800,4.81243222372489,4.87972154016226,4.7787875655062,4.82863150360796,1579329.4630791,0.0,1.0
2003-10-28,38.1,38.69,37.9,38.47,110300,4.7476351041926,4.82115491289269,4.72271313514172,4.79374074693673,885162.803748095,0.0,1.0
2003-10-29,38.15,38.5,37.95,37.95,49100,4.75386559645532,4.79747904229436,4.72894362740444,4.72894362740444,394029.860961301,0.0,1.0
2003-10-30,38.0,38.25,38.0,38.07,66800,4.73517411966716,4.76632658098076,4.73517411966716,4.74389680883497,536073.212061403,0.0,1.0
2003-10-31,38.0,38.3,37.94,37.94,67700,4.73517411966716,4.77255707324348,4.72769752895189,4.72769752895189,543295.755337679,0.0,1.0
2003-11-03,38.75,38.83,38.15,38.15,87100,4.82863150360796,4.83860029122831,4.75386559645532,4.75386559645532,698981.688181859,0.0,1.0
2003-11-04,38.89,38.89,38.55,38.75,65700,4.84607688194357,4.84607688194357,4.80370953455708,4.82863150360796,527245.659168177,0.0,1.0
2003-11-05,38.45,38.82,38.4,38.75,50400,4.79124855003164,4.83735419277577,4.78501805776892,4.82863150360796,404462.423471478,0.0,1.0
2003-11-06,38.54,38.6,38.25,38.35,48900,4.80246343610453,4.8099400268198,4.76632658098076,4.7787875655062,392424.851344351,0.0,1.0
2003-11-07,38.69,38.99,38.65,38.65,71500,4.82115491289269,4.85853786646901,4.81617051908252,4.81617051908252,573790.938059736,0.0,1.0
2003-11-10,38.25,38.87,38.17,38.72,66500,4.76632658098076,4.84358468503849,4.75635779336041,4.82489320825032,533665.697635977,0.0,1.0
2003-11-11,38.1,38.47,38.01,38.34,41300,4.7476351041926,4.79374074693673,4.7364202181197,4.77754146705365,331434.485900239,0.0,1.0
2003-11-12,38.47,38.75,38.1,38.1,67000,4.79374074693673,4.82863150360796,4.7476351041926,4.7476351041926,537678.221678353,0.0,1.0
2003-11-13,38.65,38.74,38.34,38.47,60300,4.81617051908252,4.82738540515541,4.77754146705365,4.79374074693673,483910.399510518,0.0,1.0
2003-11-14,38.6,38.98,38.57,38.85,119400,4.8099400268198,4.85729176801647,4.80620173146217,4.8410924881334,958190.741319334,0.0,1.0
2003-11-17,38.58,38.7,38.24,38.7,174800,4.80744782991471,4.82240101134524,4.76508048252821,4.82240101134524,1402778.40521457,0.0,1.0
2003-11-18,38.4,38.54,38.27,38.5,124400,4.78501805776892,4.80246343610453,4.76881877788585,4.79747904229436,998315.981743091,0.0,1.0
2003-11-19,38.65,38.8,38.18,38.4,88300,4.81617051908252,4.83486199587068,4.75760389181295,4.78501805776892,708611.745883561,0.0,1.0
2003-11-20,38.6,38.73,38.1,38.5,167800,4.8099400268198,4.82613930670287,4.7476351041926,4.79747904229436,1346603.06862131,0.0,1.0
2003-11-21,38.63,38.7,38.55,38.6,189900,4.81367832217743,4.82240101134524,4.80370953455708,4.8099400268198,1523956.63129432,0.0,1.0
2003-11-24,38.9,39.45,38.57,38.6,76000,4.84732298039612,4.91585839528604,4.80620173146217,4.8099400268198,609903.654441117,0.0,1.0
2003-11-25,38.75,38.87,38.6,38.85,96300,4.82863150360796,4.84358468503849,4.8099400268198,4.8410924881334,772812.130561573,0.0,1.0
2003-11-26,38.9,38.9,38.52,38.77,46500,4.84732298039612,4.84732298039612,4.79997123919945,4.83112370051305,373164.735940946,0.0,1.0
2003-11-28,38.9,38.98,38.7,38.9,17000,4.84732298039612,4.85729176801647,4.82240101134524,4.84732298039612,136425.817440776,0.0,1.0
2003-12-01,38.7,39.4,38.32,38.98,168900,4.82240101134524,4.90962790302332,4.77504927014857,4.85729176801647,1355430.62151454,0.0,1.0
2003-12-02,38.55,38.84,38.45,38.56,96200,4.80370953455708,4.83984638968085,4.79124855003164,4.80495563300962,772009.625753098,0.0,1.0
2003-12-03,38.5,38.74,38.29,38.45,129600,4.79747904229436,4.82738540515541,4.77131097479093,4.79124855003164,1040046.2317838,0.0,1.0
2003-12-04,38.42,38.65,38.26,38.44,89700,4.78751025467401,4.81617051908252,4.7675726794333,4.79000245157909,719846.813202213,0.0,1.0
2003-12-05,38.41,38.63,38.25,38.6,37700,4.78626415622146,4.81367832217743,4.76632658098076,4.8099400268198,302544.312795133,0.0,1.0
2003-12-08,38.75,38.75,38.3,38.5,59300,4.82863150360796,4.82863150360796,4.77255707324348,4.79747904229436,475885.351425766,0.0,1.0
2003-12-09,38.8,38.87,38.54,38.8,95600,4.83486199587068,4.84358468503849,4.80246343610453,4.83486199587068,767194.596902247,0.0,1.0
2003-12-10,38.62,38.8,38.55,38.8,83200,4.81243222372489,4.83486199587068,4.80370953455708,4.83486199587068,667684.000651328,0.0,1.0
2003-12-11,38.42,39.4,38.2,38.5,207700,4.78751025467401,4.90962790302332,4.76009608871804,4.79747904229436,1666802.48720289,0.0,1.0
2003-12-12,38.78,38.95,38.2,38.6,190900,4.83236979896559,4.85355347265884,4.76009608871804,4.8099400268198,1531981.67937907,0.0,1.0
2003-12-15,38.7,39.24,38.7,39.13,89900,4.82240101134524,4.88969032778261,4.82240101134524,4.87598324480463,721451.822819163,0.0,1.0
2003-12-16,38.3,38.44,37.95,38.1,293000,4.77255707324348,4.79000245157909,4.72894362740444,4.7476351041926,2351339.0888322,0.0,1.0
2003-12-17,38.35,38.37,38.25,38.3,158700,4.7787875655062,4.78127976241129,4.76632658098076,4.77255707324348,1273575.13105007,0.0,1.0
2003-12-18,38.24,38.36,38.12,38.28,146400,4.76508048252821,4.78003366395874,4.75012730109769,4.77006487633839,1174867.03960763,0.0,1.0
2003-12-19,38.1,38.3,38.04,38.3,77400,4.7476351041926,4.77255707324348,4.74015851347733,4.77255707324348,621138.721759769,0.0,1.0
2003-12-22,38.05,38.2,37.95,38.0,187300,4.74140461192988,4.76009608871804,4.72894362740444,4.73517411966716,1503091.50627396,0.0,1.0
2003-12-23,38.28,38.3,38.0,38.2,163100,4.77006487633839,4.77255707324348,4.73517411966716,4.76009608871804,1308885.34262298,0.0,1.0
2003-12-24,38.12,38.23,38.0,38.2,42700,4.75012730109769,4.76383438407567,4.73517411966716,4.76009608871804,342669.553218891,0.0,1.0
2003-12-26,37.95,38.38,37.95,38.22,38600,4.72894362740444,4.78252586086383,4.72894362740444,4.76258828562313,309766.856071409,0.0,1.0
2003-12-29,38.4,38.4,37.95,37.95,107100,4.78501805776892,4.78501805776892,4.72894362740444,4.72894362740444,859482.64987689,0.0,1.0
2003-12-30,38.29,38.4,37.8,38.34,140200,4.77131097479093,4.78501805776892,4.71025215061628,4.77754146705365,1125111.74148217,0.0,1.0
2003-12-31,37.65,38.39,37.4,38.2,247100,4.69156067382812,4.78377195931637,4.66040821251452,4.76009608871804,1982989.38174211,0.0,1.0
2004-01-02,37.33,37.9,37.02,37.8,169700,4.65168552334671,4.72271313514172,4.61305647131785,4.71025215061628,1361850.65998234,0.0,1.0
2004-01-05,36.8,37.85,36.79,37.45,136200,4.58564230536188,4.716482642879,4.58439620690934,4.66663870477724,1093011.54914316,0.0,1.0
2004-01-06,36.89,37.21,36.5,36.7,175200,4.59685719143478,4.63673234191618,4.54825935178556,4.57318132083644,1405988.42444847,0.0,1.0
2004-01-07,36.95,36.95,36.7,36.9,80300,4.60433378215004,4.60433378215004,4.57318132083644,4.59810328988732,644411.361205549,0.0,1.0
2004-01-08,37.11,37.14,36.6,36.9,63400,4.62427135739074,4.62800965274837,4.560720336311,4.59810328988732,508788.048573248,0.0,1.0
2004-01-09,36.83,37.04,36.5,36.86,85800,4.58938060071951,4.61554866822294,4.54825935178556,4.59311889607714,688549.125671683,0.0,1.0
2004-01-12,36.85,36.9,36.62,36.68,166900,4.5918727976246,4.59810328988732,4.56321253321609,4.57068912393135,1339380.52534503,0.0,1.0
2004-01-13,37.0,37.0,36.1,36.79,199900,4.61056427441276,4.61056427441276,4.4984154136838,4.58439620690934,1604207.11214183,0.0,1.0
2004-01-14,37.75,37.75,37.01,37.23,235700,4.70402165835356,4.70402165835356,4.6118103728653,4.63922453882127,1891503.83357594,0.0,1.0
2004-01-15,37.2,37.6,37.0,37.55,66900,4.63548624346364,4.6853301815654,4.61056427441276,4.67909968930268,536875.716869878,0.0,1.0
2004-01-16,37.14,37.33,37.0,37.3,108400,4.62800965274837,4.65168552334671,4.61056427441276,4.64794722798908,869915.212387068,0.0,1.0
2004-01-20,29.5,29.79,28.94,29.5,379600,4.67286919703996,4.71880587728205,4.58416388346903,4.67286919703996,2396429.15900439,8.0,1.0
2004-01-21,29.86,29.97,29.41,29.65,234400,4.72989404147841,4.74731829950127,4.65861298593035,4.69662954888931,1479776.06657173,0.0,1.0
2004-01-22,30.26,30.36,29.57,29.8,311900,4.79325497974336,4.8090952143096,4.68395736123632,4.72038990073867,1969036.49813875,0.0,1.0
2004-01-23,30.53,30.75,30.19,30.32,139500,4.8360236130722,4.87087212911792,4.782166815547,4.8027591204831,880668.776820635,0.0,1.0
2004-01-26,30.98,30.98,30.1,30.5,143600,4.90730466862027,4.90730466862027,4.76791060443738,4.83127154270233,906552.231909986,0.0,1.0
2004-01-27,32.56,32.72,30.97,30.97,331100,5.15758037476682,5.18292475007279,4.90572064516364,4.90572064516364,2090246.82441084,0.0,1.0
2004-01-28,33.23,33.56,32.65,33.4,306600,5.2637099463606,5.31598272042919,5.17183658587643,5.29063834512321,1935577.3976574,0.0,1.0
2004-01-29,33.37,33.57,33.11,33.33,122600,5.28588627475334,5.31756674388581,5.24470166488112,5.27955018092684,773978.43754989,0.0,1.0
2004-01-30,33.6,33.7,32.6,33.27,128800,5.32231881425568,5.33815904882192,5.16391646859331,5.2700460401871,813119.272075253,0.0,1.0
2004-02-02,33.73,33.74,33.2,33.3,182400,5.34291111919179,5.34449514264841,5.25895787599073,5.27479811055697,1151498.09958483,0.0,1.0
2004-02-03,33.6,34.01,33.6,33.73,342900,5.32231881425568,5.38726377597725,5.32231881425568,5.34291111919179,2164740.67076556,0.0,1.0
2004-02-04,33.6,33.7,33.55,33.6,165700,5.32231881425568,5.33815904882192,5.31439869697256,5.32231881425568,1046070.36787942,0.0,1.0
2004-02-05,33.75,33.81,33.58,33.6,132700,5.34607916610504,5.35558330684478,5.31915076734243,5.32231881425568,837740.11959927,0.0,1.0
2004-02-06,34.8,34.8,33.62,33.7,82100,5.51240162905053,5.51240162905053,5.32548686116893,5.33815904882192,518300.405569706,0.0,1.0
2004-02-09,34.52,34.71,34.33,34.6,50200,5.46804897226506,5.49814541794091,5.43795252658921,5.48072115991805,316914.498898895,0.0,1.0
2004-02-10,36.25,36.25,34.7,34.7,333100,5.74208503026097,5.74208503026097,5.49656139448429,5.49656139448429,2102872.90006418,0.0,1.0
2004-02-11,35.64,36.08,35.51,36.0,107600,5.64545959940692,5.71515663149836,5.62486729447081,5.70248444384537,679282.870149823,0.0,1.0
2004-02-12,34.95,35.62,34.8,35.58,95100,5.53616198089988,5.64229155249367,5.51240162905053,5.63595545866718,600369.897316433,0.0,1.0
2004-02-13,34.13,34.95,33.8,34.92,157900,5.40627205745674,5.53616198089988,5.35399928338816,5.53140991053001,996828.672831384,0.0,1.0
2004-02-17,33.83,33.83,33.25,33.4,225000,5.35875135375803,5.35875135375803,5.26687799327385,5.29063834512321,1420433.51100102,0.0,1.0
2004-02-18,33.78,33.83,33.52,33.83,143700,5.35083123647491,5.35875135375803,5.30964662660269,5.35875135375803,907183.535692653,0.0,1.0
2004-02-19,33.68,34.0,33.49,33.9,267300,5.33499100190867,5.38567975252063,5.30489455623282,5.36983951795439,1687475.01106922,0.0,1.0
2004-02-20,33.63,33.82,33.17,33.68,254500,5.32707088462555,5.3571673303014,5.25420580562086,5.33499100190867,1606668.12688783,0.0,1.0
2004-02-23,33.56,33.87,33.25,33.63,111500,5.31598272042919,5.36508744758452,5.26687799327385,5.32707088462555,703903.71767384,0.0,1.0
2004-02-24,33.5,33.59,33.25,33.48,141600,5.30647857968944,5.32073479079906,5.26687799327385,5.3033105327762,893926.156256645,0.0,1.0
2004-02-25,34.15,34.16,33.45,33.6,54700,5.40944010436999,5.41102412782661,5.29855846240633,5.32231881425568,345323.169118915,0.0,1.0
2004-02-26,33.58,34.49,33.55,34.15,137600,5.31915076734243,5.46329690189519,5.31439869697256,5.40944010436999,868674.00494996,0.0,1.0
2004-02-27,33.45,33.6,33.31,33.48,79300,5.29855846240633,5.32231881425568,5.27638213401359,5.3033105327762,500623.899655027,0.0,1.0
2004-03-01,33.45,33.45,33.01,33.38,170200,5.29855846240633,5.29855846240633,5.22886143031488,5.28747029820996,1074479.03809944,0.0,1.0
2004-03-02,33.4,33.55,33.21,33.55,42300,5.29063834512321,5.31439869697256,5.26054189944736,5.31439869697256,267041.500068192,0.0,1.0
2004-03-03,33.4,33.52,33.1,33.4,96400,5.29063834512321,5.30964662660269,5.2431176414245,5.29063834512321,608576.846491105,0.0,1.0
2004-03-04,33.7,33.7,33.3,33.52,62500,5.33815904882192,5.33815904882192,5.27479811055697,5.30964662660269,394564.864166951,0.0,1.0
2004-03-05,33.6,33.65,33.3,33.43,52400,5.32231881425568,5.3302389315388,5.27479811055697,5.29539041549308,330803.182117572,0.0,1.0
2004-03-08,33.4,33.5,33.31,33.5,182200,5.29063834512321,5.30647857968944,5.27638213401359,5.30647857968944,1150235.49201949,0.0,1.0
2004-03-09,33.22,33.4,33.13,33.4,201100,5.26212592290398,5.29063834512321,5.24786971179437,5.29063834512321,1269551.90694358,0.0,1.0
2004-03-10,33.3,33.41,33.1,33.1,61500,5.27479811055697,5.29222236857983,5.2431176414245,5.2431176414245,388251.82634028,0.0,1.0
2004-03-11,33.2,33.39,33.2,33.23,107600,5.25895787599073,5.28905432166658,5.25895787599073,5.2637099463606,679282.870149823,0.0,1.0
2004-03-12,33.9,33.9,33.2,33.2,70100,5.36983951795439,5.36983951795439,5.25895787599073,5.25895787599073,442543.951649652,0.0,1.0
2004-03-15,33.48,33.7,33.25,33.7,75300,5.3033105327762,5.33815904882192,5.26687799327385,5.33815904882192,475371.748348342,0.0,1.0
2004-03-16,33.62,33.62,33.25,33.42,97100,5.32548686116893,5.32548686116893,5.26687799327385,5.29380639203645,612995.972969775,0.0,1.0
2004-03-17,34.45,34.45,33.66,33.75,86100,5.4569608080687,5.4569608080687,5.33182295499542,5.34607916610504,543552.556876391,0.0,1.0
2004-03-18,34.6,34.64,34.16,34.38,59500,5.48072115991805,5.48705725374455,5.41102412782661,5.44587264387233,375625.750686937,0.0,1.0
2004-03-19,34.93,35.0,34.44,34.6,132200,5.53299393398664,5.544082098183,5.45537678461207,5.48072115991805,834583.600685934,0.0,1.0
2004-03-22,35.0,35.35,34.6,34.95,98000,5.544082098183,5.59952291916483,5.48072115991805,5.53616198089988,618677.707013779,0.0,1.0
2004-03-23,35.05,35.16,34.8,34.95,78200,5.55200221546612,5.56942647348898,5.51240162905053,5.53616198089988,493679.558045689,0.0,1.0
2004-03-24,34.4,35.33,34.4,35.05,65800,5.45102072010636,5.59838843143482,5.45102072010636,5.55401965813162,415246.999823518,0.0125,1.0
2004-03-25,35.08,35.1,34.48,34.48,60400,5.55877345527125,5.56194265336434,5.4636975124787,5.4636975124787,381168.978561406,0.0,1.0
2004-03-26,34.06,34.88,33.88,34.88,111100,5.39714435252391,5.5270814743404,5.36862156968615,5.5270814743404,701123.733744573,0.0,1.0
2004-03-29,34.4,34.45,33.99,34.0,65400,5.45102072010636,5.45894371533907,5.38605215919812,5.38763675824466,412722.701952251,0.0,1.0
2004-03-30,34.9,34.9,34.33,34.36,41700,5.53025067243349,5.53025067243349,5.43992852678056,5.44468232392019,263158.053079646,0.0,1.0
2004-03-31,35.3,35.5,34.65,34.8,122000,5.59363463429519,5.62532661522604,5.49063569626992,5.51440468196806,769910.850736614,0.0,1.0
2004-04-01,35.18,35.35,35.0,35.26,36500,5.57461944573668,5.6015576295279,5.54609666289891,5.58729623810902,230342.180753167,0.0,1.0
2004-04-02,35.13,35.35,35.08,35.25,56800,5.56669645050397,5.6015576295279,5.55877345527125,5.58571163906248,358450.297719997,0.0,1.0
2004-04-05,33.88,34.94,33.4,34.9,113400,5.36862156968615,5.53658906861966,5.2925608154521,5.53025067243349,715638.446504361,0.0,1.0
2004-04-06,33.32,33.78,33.1,33.78,139500,5.27988402307976,5.35277557922072,5.24502284405583,5.35277557922072,880348.882604572,0.0,1.0
2004-04-07,33.39,34.05,33.24,33.32,152500,5.29097621640556,5.39555975347737,5.26720723070742,5.27988402307976,962388.563420768,0.0,1.0
2004-04-08,32.63,33.39,32.6,33.39,69200,5.17054668886833,5.29097621640556,5.1657928917287,5.29097621640556,436703.531729293,0.0,1.0
2004-04-12,32.0,32.64,30.55,32.63,137600,5.07071694893615,5.17213128791487,4.84095008718748,5.17054668886833,868358.46771605,0.0,1.0
2004-04-13,31.31,32.03,31.2,32.01,139800,4.96137961472471,5.07547074607578,4.94394902521274,5.07230154798269,882242.106008023,0.0,1.0
2004-04-14,30.7,31.09,30.5,30.81,107400,4.86471907288562,4.92651843570078,4.83302709195477,4.88214966239758,677773.978435347,0.0,1.0
2004-04-15,31.54,31.55,30.65,30.65,178800,4.99782539279519,4.99940999184173,4.8567960776529,4.8567960776529,1128361.14845661,0.0,1.0
2004-04-16,32.0,32.08,31.48,31.54,60400,5.07071694893615,5.08339374130849,4.98831779851594,4.99782539279519,381168.978561406,0.0,1.0
2004-04-19,32.25,32.3,31.62,32.0,108100,5.11033192509971,5.11825492033242,5.01050218516753,5.07071694893615,682191.499710066,0.0,1.0
2004-04-20,32.36,33.27,32.35,32.8,213000,5.12776251461168,5.27196102784705,5.12617791556514,5.19748487265955,1344188.61644999,0.0,1.0
2004-04-21,33.15,33.31,32.25,32.3,201900,5.25294583928854,5.27829942403322,5.11033192509971,5.11825492033242,1274139.35052232,0.0,1.0
2004-04-22,33.08,33.46,33.0,33.1,250900,5.24185364596274,5.30206840973136,5.2291768535904,5.24502284405583,1583365.8397526,0.0,1.0
2004-04-23,32.5,32.98,32.22,32.98,162100,5.14994690126328,5.22600765549732,5.10557812796008,5.22600765549732,1022971.71233119,0.0,1.0
2004-04-26,32.34,32.7,32.23,32.45,80100,5.1245933165186,5.18163888219413,5.10716272700663,5.14202390603056,505490.648721334,0.0,1.0
2004-04-27,32.4,32.5,32.19,32.4,168800,5.13410091079785,5.14994690126328,5.10082433082046,5.13410091079785,1065253.70167492,0.0,1.0
2004-04-28,31.95,32.25,31.77,32.2,46400,5.06279395370344,5.11033192509971,5.03427117086567,5.102408929867,292818.55306704,0.0,1.0
2004-04-29,31.9,32.1,31.26,32.0,126700,5.05487095847072,5.08656293940157,4.953456619492,5.07071694893615,799571.350724009,0.0,1.0
2004-04-30,31.3,31.94,30.61,31.88,129400,4.95979501567817,5.06120935465689,4.85045768146673,5.05170176037764,816610.361355065,0.0,1.0
2004-05-03,31.12,31.3,30.72,31.3,145600,4.9312722328404,4.95979501567817,4.8678882709787,4.95979501567817,918844.425141403,0.0,1.0
2004-05-04,31.53,31.91,30.96,31.25,83800,4.99624079374865,5.05645555751726,4.90591864809572,4.95187202044546,528840.40403056,0.0,1.0
2004-05-05,31.0,31.5,31.0,31.4,108300,4.91225704428189,4.99148699660902,4.91225704428189,4.9756410061436,683453.6486457,0.0,1.0
2004-05-06,31.43,31.49,30.52,30.95,40900,4.98039480328322,4.98990239756248,4.83619629004785,4.90433404904918,258109.457337111,0.0,1.0
2004-05-07,30.06,31.3,30.0,31.3,71000,4.76330473390689,4.95979501567817,4.75379713962764,4.95979501567817,448062.872149997,0.0,1.0
2004-05-10,29.15,30.06,29.07,30.06,98200,4.61910622067152,4.76330473390689,4.60642942829918,4.76330473390689,619715.127396193,0.0,1.0
2004-05-11,28.98,29.48,28.94,29.1,119100,4.5921680368803,4.67139798920743,4.58582964069413,4.61118322543881,751609.691169924,0.0,1.0
2004-05-12,29.0,29.1,28.49,29.03,72200,4.59533723497338,4.61118322543881,4.51452268359971,4.60009103211301,455635.7657638,0.0,1.0
2004-05-13,28.9,29.14,28.8,28.8,49700,4.57949124450796,4.61752162162498,4.56364525404253,4.56364525404253,313644.010504998,0.0,1.0
2004-05-14,28.9,29.43,28.68,28.8,55400,4.57949124450796,4.66347499397471,4.54463006548402,4.56364525404253,349615.255170561,0.0,1.0
2004-05-17,29.1,29.37,28.5,28.85,61000,4.61118322543881,4.65396739969546,4.51610728264626,4.57156824927525,384955.425368307,0.0,1.0
2004-05-18,29.8,29.8,29.04,29.1,52100,4.72210515869679,4.72210515869679,4.60167563115955,4.61118322543881,328789.797732603,0.0,1.0
2004-05-19,29.01,30.16,28.7,29.9,84100,4.59692183401993,4.77915072437232,4.54779926357711,4.73795114916221,530733.62743401,0.0,1.0
2004-05-20,29.4,29.55,29.01,29.01,62300,4.65872119683509,4.68249018253322,4.59692183401993,4.59692183401993,393159.393449927,0.0,1.0
2004-05-21,29.52,29.7,29.28,29.48,53700,4.6777363853936,4.70625916823136,4.63970600827658,4.67139798920743,338886.989217674,0.0,1.0
2004-05-24,29.55,29.6,29.33,29.52,42500,4.68249018253322,4.69041317776594,4.64762900350929,4.6777363853936,268206.648822182,0.0,1.0
2004-05-25,30.34,30.34,29.5,29.55,101600,4.80767350721009,4.80767350721009,4.67456718730051,4.68249018253322,641171.659301967,0.0,1.0
2004-05-26,30.98,30.98,30.2,30.34,100600,4.90908784618881,4.90908784618881,4.78548912055849,4.80767350721009,634860.914623798,0.0,1.0
2004-05-27,31.06,31.14,30.6,31.0,60000,4.92176463856115,4.93444143093349,4.84887308242019,4.91225704428189,378644.680690138,0.0,1.0
2004-05-28,31.05,31.24,30.73,31.06,90200,4.92018003951461,4.95028742139891,4.86947287002524,4.92176463856115,569229.169970841,0.0,1.0
2004-06-01,30.35,31.07,29.97,31.0,61200,4.80925810625663,4.92334923760769,4.74904334248801,4.91225704428189,386217.574303941,0.0,1.0
2004-06-02,30.9,31.05,30.22,30.5,43100,4.89641105381647,4.92018003951461,4.78865831865157,4.83302709195477,271993.095629083,0.0,1.0
2004-06-03,30.55,30.83,30.45,30.83,35800,4.84095008718748,4.88531886049067,4.82510409672205,4.88531886049067,225924.659478449,0.0,1.0
2004-06-04,30.65,30.86,30.45,30.62,57800,4.8567960776529,4.8900726576303,4.82510409672205,4.85204228051328,364761.042398167,0.0,1.0
2004-06-07,31.56,31.56,30.65,30.7,53600,5.00099459088828,5.00099459088828,4.8567960776529,4.86471907288562,338255.914749857,0.0,1.0
2004-06-08,31.2,31.48,31.05,31.48,30600,4.94394902521274,4.98831779851594,4.92018003951461,4.98831779851594,193108.787151971,0.0,1.0
2004-06-09,30.6,31.37,30.5,31.2,78900,4.84887308242019,4.97088720900397,4.83302709195477,4.94394902521274,497917.755107532,0.0,1.0
2004-06-10,30.63,30.8,30.54,30.65,48200,4.85362687955982,4.88056506335104,4.83936548814094,4.8567960776529,304177.893487744,0.0,1.0
2004-06-14,30.62,31.13,30.51,31.13,145800,4.85204228051328,4.93285683188695,4.83461169100131,4.93285683188695,920106.574077035,0.0,1.0
2004-06-15,30.88,31.25,30.8,30.87,89200,4.89324185572338,4.95187202044546,4.88056506335104,4.89165725667684,562918.425292673,0.0,1.0
2004-06-16,30.93,31.21,30.82,30.93,70700,4.9011648509561,4.94553362425929,4.88373426144413,4.9011648509561,446169.648746546,0.0,1.0
2004-06-17,31.85,31.95,30.94,30.94,216300,5.04694796323801,5.06279395370344,4.90274945000264,4.90274945000264,1365014.07388795,0.0,1.0
2004-06-18,31.45,32.21,31.45,31.85,184700,4.98356400137631,5.10399352891354,4.98356400137631,5.04694796323801,1165594.54205781,0.0,1.0
2004-06-21,31.7,32.07,31.56,31.7,123600,5.02317897753987,5.08180914226195,5.00099459088828,5.02317897753987,780008.042221685,0.0,1.0
2004-06-22,32.55,32.55,31.45,31.78,276700,5.15786989649599,5.15786989649599,4.98356400137631,5.03585576991221,1746183.05244935,0.0,1.0
2004-06-23,32.84,32.93,32.55,32.6,82400,5.2058040176539,5.22007083743432,5.15983315391701,5.16775916490613,519807.505396548,0.0125,1.0
2004-06-24,33.07,33.1,32.83,33.0,140200,5.24226366820385,5.24701927479732,5.20421881545608,5.23116725281908,884429.760395583,0.0,1.0
2004-06-25,33.1,33.35,32.97,33.02,160800,5.24701927479732,5.28664932974292,5.22641164622561,5.23433765721473,1014381.63674472,0.0,1.0
2004-06-28,33.24,33.28,32.92,33.05,111800,5.26921210556686,5.27555291435815,5.21848563523649,5.2390932638082,705272.804652112,0.0,1.0
2004-06-29,33.0,33.4,32.98,33.29,105900,5.23116725281908,5.29457534073204,5.22799684842344,5.27713811655598,668053.577930758,0.0,1.0
2004-06-30,33.19,33.29,33.0,33.0,84600,5.26128609457774,5.27713811655598,5.23116725281908,5.23116725281908,533685.861123155,0.0,1.0
2004-07-01,32.7,33.3,32.59,33.19,101300,5.18361118688437,5.2787233187538,5.1661739627083,5.26128609457774,639035.197775124,0.0,1.0
2004-07-02,33.75,33.96,32.78,32.8,80600,5.35005741765588,5.38334666381019,5.19629280446696,5.1994632088626,508452.487074779,0.0,1.0
2004-07-06,33.41,33.75,33.37,33.75,69900,5.29616054292987,5.35005741765588,5.28981973413857,5.35005741765588,440953.211495372,0.0,1.0
2004-07-07,33.75,33.75,33.5,33.55,49100,5.35005741765588,5.35005741765588,5.31042736271028,5.3183533736994,309739.666443817,0.0,1.0
2004-07-08,33.05,33.84,33.0,33.75,76600,5.2390932638082,5.3643242374363,5.23116725281908,5.35005741765588,483219.113026403,0.0,1.0
2004-07-09,33.0,33.23,32.7,33.05,51900,5.23116725281908,5.26762690336903,5.18361118688437,5.2390932638082,327403.02827768,0.0,1.0
2004-07-12,33.33,33.33,32.46,33.0,115000,5.28347892534727,5.28347892534727,5.14556633413659,5.23116725281908,725459.503890814,0.0,1.0
2004-07-13,32.75,33.33,32.72,33.33,46300,5.19153719787348,5.28347892534727,5.18678159128001,5.28347892534727,292076.304609954,0.0,1.0
2004-07-14,32.45,32.86,32.11,32.75,69000,5.14398113193877,5.20897442204955,5.09008425721275,5.19153719787348,435275.702334487,0.0,1.0
2004-07-15,32.83,32.88,32.52,32.52,44500,5.20421881545608,5.2121448264452,5.15507754732353,5.15507754732353,280721.286288184,0.0,1.0
2004-07-16,32.5,33.0,32.4,32.93,37300,5.15190714292789,5.23116725281908,5.13605512094965,5.22007083743432,235301.213001107,0.0,1.0
2004-07-19,33.04,33.12,32.06,32.48,44500,5.23750806161038,5.25018967919297,5.08215824622363,5.14873673853224,280721.286288184,0.0,1.0
2004-07-20,33.56,33.65,33.03,33.14,72800,5.31993857589723,5.33420539567764,5.23592285941256,5.25336008358862,459247.407680445,0.0,1.0
2004-07-21,33.16,33.76,33.15,33.76,81900,5.25653048798427,5.35164261985371,5.25494528578644,5.35164261985371,516653.3336405,0.0,1.0
2004-07-22,32.8,33.1,32.6,33.1,84900,5.1994632088626,5.24701927479732,5.16775916490613,5.24701927479732,535578.364176783,0.0,1.0
2004-07-23,32.22,32.76,32.22,32.76,71000,5.10752148138881,5.19312240007131,5.10752148138881,5.19312240007131,447892.389358676,0.0,1.0
2004-07-26,31.6,32.28,31.34,32.28,78600,5.00923894512373,5.11703269457576,4.96802368798031,5.11703269457576,495835.80005059,0.0,1.0
2004-07-27,31.65,32.05,31.44,31.65,37600,5.01716495611285,5.08057304402581,4.98387570995855,5.01716495611285,237193.716054735,0.0,1.0
2004-07-28,31.72,32.03,31.25,31.6,39300,5.02826137149762,5.07740263963016,4.95375686819989,5.00923894512373,247917.900025295,0.0,1.0
2004-07-29,31.95,32.47,31.76,32.3,117400,5.06472102204757,5.14715153633441,5.03460218028891,5.12020309897141,740599.528319838,0.0,1.0
2004-07-30,31.69,32.15,31.54,32.0,66900,5.02350576490414,5.09642506600405,4.99972773193678,5.07264703303669,422028.180959091,0.0,1.0
2004-08-02,31.7,31.84,31.1,31.84,104800,5.02509096710197,5.0472837978715,4.92997883523253,5.0472837978715,661114.400067454,0.0,1.0
2004-08-03,31.71,31.75,31.4,31.69,72700,5.02667616929979,5.03301697809109,4.97753490116725,5.02350576490414,458616.573329236,0.0,1.0
2004-08-04,32.65,32.75,31.6,31.68,106900,5.17568517589524,5.19153719787348,5.00923894512373,5.02192056270632,674361.921442852,0.0,1.0
2004-08-05,32.11,32.6,32.1,32.6,65400,5.09008425721275,5.16775916490613,5.08849905501493,5.16775916490613,412565.665690949,0.0,1.0
2004-08-06,32.22,32.74,32.1,32.11,71800,5.10752148138881,5.18995199567566,5.08849905501493,5.09008425721275,452939.064168351,0.0,1.0
2004-08-09,31.7,32.16,31.59,32.1,36700,5.02509096710197,5.09801026820187,5.00765374292591,5.08849905501493,231516.206893851,0.0,1.0
2004-08-10,32.1,32.15,31.71,31.78,49500,5.08849905501493,5.09642506600405,5.02667616929979,5.03777258468456,312263.003848654,0.0,1.0
2004-08-11,32.0,32.0,31.7,31.9,63100,5.07264703303669,5.07264703303669,5.02509096710197,5.05679501105845,398056.475613133,0.0,1.0
2004-08-12,31.76,31.91,31.7,31.9,57700,5.03460218028891,5.05838021325627,5.02509096710197,5.05679501105845,363991.420647826,0.0,1.0
2004-08-13,32.1,32.22,31.85,31.85,35500,5.08849905501493,5.10752148138881,5.04886900006933,5.04886900006933,223946.194679338,0.0,1.0
2004-08-16,32.33,32.34,32.0,32.0,40900,5.12495870556488,5.1265439077627,5.07264703303669,5.07264703303669,258011.249644646,0.0,1.0
2004-08-17,32.84,32.87,32.33,32.34,60900,5.2058040176539,5.21055962424737,5.12495870556488,5.1265439077627,384178.119886526,0.0,1.0
2004-08-18,33.72,33.72,32.6,32.75,84900,5.34530181106241,5.34530181106241,5.16775916490613,5.19153719787348,535578.364176783,0.0,1.0
2004-08-19,32.92,33.67,32.92,33.67,51900,5.21848563523649,5.33737580007329,5.21848563523649,5.33737580007329,327403.02827768,0.0,1.0
2004-08-20,33.69,33.69,33.0,33.0,50900,5.34054620446894,5.34054620446894,5.23116725281908,5.23116725281908,321094.684765586,0.0,1.0
2004-08-23,33.28,33.69,33.08,33.54,48800,5.27555291435815,5.34054620446894,5.24384887040168,5.31676817150158,307847.163390189,0.0,1.0
2004-08-24,33.55,33.55,33.19,33.19,69900,5.3183533736994,5.3183533736994,5.26128609457774,5.26128609457774,440953.211495373,0.0,1.0
2004-08-25,33.66,33.66,33.44,33.55,70100,5.33579059787546,5.33579059787546,5.30091614952334,5.3183533736994,442214.880197792,0.0,1.0
2004-08-26,33.5,33.75,33.3,33.6,108300,5.31042736271028,5.35005741765588,5.2787233187538,5.32627938468852,683193.602359783,0.0,1.0
2004-08-27,33.56,33.75,33.5,33.5,314600,5.31993857589723,5.35005741765588,5.31042736271028,5.31042736271028,1984604.86890478,0.0,1.0
2004-08-30,33.63,33.74,33.41,33.6,55700,5.33103499128199,5.34847221545806,5.29616054292987,5.32627938468852,351374.733623638,0.0,1.0
2004-08-31,33.47,33.49,33.18,33.25,100700,5.30567175611681,5.30884216051246,5.25970089237992,5.27079730776468,635250.191667869,0.0,1.0
2004-09-01,33.57,33.75,33.47,33.47,92500,5.32152377809505,5.35005741765588,5.30567175611681,5.30567175611681,583521.774868698,0.0,1.0
2004-09-02,33.7,33.75,33.51,33.57,90100,5.34213140666676,5.35005741765588,5.31201256490811,5.32152377809505,568381.750439672,0.0,1.0
2004-09-03,33.78,33.92,33.6,33.71,95100,5.35481302424935,5.37700585501889,5.32627938468852,5.34371660886459,599923.468000142,0.0,1.0
2004-09-07,34.0,34.0,33.68,33.68,75900,5.38968747260148,5.38968747260148,5.33896100227111,5.33896100227111,478803.272567937,0.0,1.0
2004-09-08,34.25,34.34,33.85,33.97,112800,5.42931752754708,5.4435843473275,5.36590943963412,5.38493186600801,711581.148164206,0.0,1.0
2004-09-09,33.78,34.25,33.78,34.19,83000,5.35481302424935,5.42931752754708,5.35481302424935,5.41980631436014,523592.511503804,0.0,1.0
2004-09-10,33.48,33.75,33.37,33.75,55600,5.30725695831463,5.35005741765588,5.28981973413857,5.35005741765588,350743.899272428,0.0,1.0
2004-09-13,33.28,33.48,33.19,33.48,137900,5.27555291435815,5.30725695831463,5.26128609457774,5.30725695831463,869920.570317767,0.0,1.0
2004-09-14,32.98,33.96,32.93,33.18,104200,5.22799684842344,5.38334666381019,5.22007083743432,5.25970089237992,657329.393960197,0.0,1.0
2004-09-15,32.8,33.02,32.69,32.95,110000,5.1994632088626,5.23433765721473,5.18202598468654,5.22324124182996,693917.786330343,0.0,1.0
2004-09-16,33.8,33.85,32.85,32.85,78300,5.357983428645,5.36590943963412,5.20738921985172,5.20738921985172,493943.296996962,0.0,1.0
2004-09-17,33.8,34.0,33.61,34.0,143300,5.357983428645,5.38968747260148,5.32786458688635,5.38968747260148,903985.625283074,0.0,1.0
2004-09-20,33.79,33.92,33.63,33.7,109600,5.35639822644718,5.37700585501889,5.33103499128199,5.34213140666676,691394.448925505,0.0,1.0
2004-09-21,34.13,34.15,33.79,33.79,189100,5.41029510117319,5.41346550556884,5.35639822644718,5.35639822644718,1192907.75813698,0.0,1.0
2004-09-22,33.28,34.07,33.21,34.03,126700,5.27753441710544,5.40281242760764,5.26643383389638,5.39646923720246,798967.030197533,0.0125,1.0
2004-09-23,33.1,33.57,33.1,33.35,103000,5.24899006028215,5.32352254754295,5.24899006028215,5.28863500031449,649515.423128224,0.0,1.0
2004-09-24,33.05,33.38,33.05,33.13,30000,5.24106107227568,5.29339239311837,5.24106107227568,5.25374745308603,189179.249454822,0.0,1.0
2004-09-27,32.99,33.04,32.71,33.03,42600,5.23154628666792,5.23947527467439,5.18714395383169,5.23788947707309,268634.534225848,0.0,1.0
2004-09-28,33.08,33.1,32.85,33.0,35300,5.24581846507956,5.24899006028215,5.20934512024981,5.23313208426921,222600.916858508,0.0,1.0
2004-09-29,33.15,33.2,32.93,33.05,41600,5.25691904828862,5.26484803629509,5.22203150106016,5.24106107227568,262328.55924402,0.0,1.0
2004-09-30,33.24,33.32,33.06,33.23,111500,5.27119122670026,5.28387760751061,5.24264686987697,5.26960542909897,703116.210473757,0.0,1.0
2004-10-01,33.55,33.68,33.24,33.28,95600,5.32035095234037,5.34096632115718,5.27119122670026,5.27753441710544,602851.2082627,0.0,1.0
2004-10-04,33.6,33.95,33.48,33.55,229700,5.32827994034683,5.38378285639211,5.30925036913131,5.32035095234037,1448482.45332576,0.0,1.0
2004-10-05,33.7,33.77,33.3,33.5,169500,5.34413791635977,5.35523849956883,5.28070601230802,5.3124219643339,1068862.75941975,0.0,1.0
2004-10-06,33.8,33.81,33.58,33.65,46700,5.35999589237271,5.361581689974,5.32510834514425,5.3362089283533,294489.03165134,0.0,1.0
2004-10-07,32.92,33.67,32.92,33.67,61500,5.22044570345886,5.33938052355589,5.22044570345886,5.33938052355589,387817.461382386,0.0,1.0
2004-10-08,32.96,33.21,32.88,32.92,174600,5.22678889386404,5.26643383389638,5.21410251305369,5.22044570345886,1101023.23182707,0.0,1.0
2004-10-11,33.22,33.22,32.92,32.92,64300,5.26801963149767,5.26801963149767,5.22044570345886,5.22044570345886,405474.191331503,0.0,1.0
2004-10-12,33.53,33.53,33.0,33.15,31700,5.31717935713778,5.31717935713778,5.23313208426921,5.25691904828862,199899.406923929,0.0,1.0
2004-10-13,33.31,33.66,33.31,33.6,85300,5.28229180990932,5.3377947259546,5.28229180990932,5.32827994034683,537899.665949878,0.0,1.0
2004-10-14,33.4,33.48,33.25,33.25,31200,5.29656398832096,5.30925036913131,5.27277702430155,5.27277702430155,196746.419433015,0.0,1.0
2004-10-15,33.99,33.99,33.24,33.4,36300,5.39012604679729,5.39012604679729,5.27119122670026,5.29656398832096,228906.891840335,0.0,1.0
2004-10-18,34.23,34.24,33.6,33.95,54800,5.42818518922834,5.42977098682963,5.32827994034683,5.38378285639211,345567.429004142,0.0,1.0
2004-10-19,33.95,34.85,33.82,34.2,175200,5.38378285639211,5.52650464050855,5.3631674875753,5.42342779642446,1104806.81681616,0.0,1.0
2004-10-20,34.04,34.1,33.47,33.85,85400,5.39805503480376,5.40756982041152,5.30766457153002,5.36792488037918,538530.263448061,0.0,1.0
2004-10-21,34.4,34.4,33.68,34.04,65300,5.45514374845033,5.45514374845033,5.34096632115718,5.39805503480376,411780.16631333,0.0,1.0
2004-10-22,33.81,34.48,33.54,34.45,85000,5.361581689974,5.46783012926068,5.31876515473907,5.4630727364568,536007.87345533,0.0,1.0
2004-10-25,33.8,33.95,33.7,33.75,46300,5.35999589237271,5.38378285639211,5.34413791635977,5.35206690436624,291966.641658609,0.0,1.0
2004-10-26,34.73,34.73,33.76,33.76,68000,5.50747506929302,5.50747506929302,5.35365270196753,5.35365270196753,428806.298764264,0.0,1.0
2004-10-27,34.89,34.89,34.3,34.8,87300,5.53284783091372,5.53284783091372,5.43928577243739,5.51857565250208,550511.615913533,0.0,1.0
2004-10-28,34.48,34.92,34.2,34.85,200500,5.46783012926068,5.5376052237176,5.42342779642446,5.52650464050855,1264347.9838564,0.0,1.0
2004-10-29,34.49,34.53,34.2,34.53,45200,5.46941592686197,5.47575911726715,5.42342779642446,5.47575911726715,285030.069178599,0.0,1.0
2004-11-01,34.35,34.56,34.19,34.44,122100,5.44721476044386,5.48051651007103,5.42184199882316,5.4614869388555,769959.545281128,0.0,1.0
2004-11-02,34.08,34.6,33.9,34.45,144000,5.40439822520893,5.4868597004762,5.37585386838564,5.4630727364568,908060.397383148,0.0,1.0
2004-11-03,34.38,34.54,34.18,34.18,51700,5.45197215324774,5.47734491486844,5.42025620122187,5.42025620122187,326018.906560477,0.0,1.0
2004-11-04,35.65,35.66,34.36,34.42,84400,5.65336844861204,5.65495424621334,5.44880055804516,5.45831534365292,532224.288466234,0.0,1.0
2004-11-05,34.7,35.6,34.6,35.6,85000,5.50271767648914,5.64543946060557,5.4868597004762,5.64543946060557,536007.87345533,0.0,1.0
2004-11-08,34.11,34.94,34.02,34.65,63000,5.40915561801281,5.54077681892019,5.39488343960117,5.49478868848267,397276.423855127,0.0,1.0
2004-11-09,34.3,34.33,34.1,34.1,40300,5.43928577243739,5.44404316524127,5.40756982041152,5.40756982041152,254130.791767645,0.0,1.0
2004-11-10,34.53,35.14,34.3,34.35,45700,5.47575911726715,5.57249277094606,5.43928577243739,5.44721476044386,288183.056669513,0.0,1.0
2004-11-11,34.89,35.2,34.52,34.54,62100,5.53284783091372,5.58200755655383,5.47417331966586,5.47734491486844,391601.046371482,0.0,1.0
2004-11-12,35.96,36.0,34.81,34.88,67300,5.70252817425215,5.70887136465732,5.52016145010337,5.53126203331243,424392.116276985,0.0,1.0
2004-11-15,36.0,36.24,35.83,35.88,47500,5.70887136465732,5.74693050708837,5.68191280543533,5.6898417934418,299533.811636802,0.0,1.0
2004-11-16,35.01,36.1,35.01,35.95,67600,5.55187740212925,5.72472934067026,5.55187740212925,5.70094237665085,426283.908771533,0.0,1.0
2004-11-17,35.05,35.73,34.95,35.06,96100,5.55822059253442,5.66605482942239,5.54236261652148,5.55980639013571,606004.195753615,0.0,1.0
2004-11-18,35.1,35.19,34.83,35.05,56100,5.56614958054089,5.58042175895253,5.52333304530596,5.55822059253442,353765.196480518,0.0,1.0
2004-11-19,35.08,35.11,34.85,35.05,127300,5.5629779853383,5.56773537814218,5.52650464050855,5.55822059253442,802750.61518663,0.0,1.0
2004-11-22,35.04,35.38,35.0,35.0,45700,5.55663479493313,5.61055191337711,5.55029160452795,5.55029160452795,288183.056669513,0.0,1.0
2004-11-23,36.06,36.06,34.95,35.02,69800,5.71838615026508,5.71838615026508,5.54236261652148,5.55346319973054,440157.053731554,0.0,1.0
2004-11-24,36.07,36.48,35.5,36.06,107400,5.71997194786638,5.78498964951942,5.62958148459264,5.71838615026508,677261.713048264,0.0,1.0
2004-11-26,36.0,36.26,35.81,36.15,10700,5.70887136465732,5.75010210229096,5.67874121023274,5.73265832867673,67473.9323055534,0.0,1.0
2004-11-29,36.18,36.2,35.7,35.93,33500,5.73741572148061,5.7405873166832,5.66129743661851,5.69777078144827,211250.161891218,0.0,1.0
2004-11-30,36.3,36.3,35.65,36.1,69900,5.75644529269613,5.75644529269613,5.65336844861204,5.72472934067026,440787.651229736,0.0,1.0
2004-12-01,36.18,36.33,36.09,36.2,46500,5.73741572148061,5.76120268550001,5.72314354306897,5.7405873166832,293227.836654975,0.0,1.0
2004-12-02,35.91,36.25,35.81,36.25,57700,5.69459918624568,5.74851630468966,5.67874121023274,5.74851630468966,363854.756451442,0.0,1.0
2004-12-03,36.0,36.13,35.83,35.91,43600,5.70887136465732,5.72948673347414,5.68191280543533,5.69459918624568,274940.509207675,0.0,1.0
2004-12-06,35.95,35.98,35.63,35.9,26100,5.70094237665085,5.70569976945473,5.65019685340946,5.69301338864438,164585.947025696,0.0,1.0
2004-12-07,35.08,35.95,35.08,35.85,32400,5.5629779853383,5.70094237665085,5.5629779853383,5.68508440063792,204313.589411208,0.0,1.0
2004-12-08,36.08,36.08,35.0,35.01,60100,5.72155774546767,5.72155774546767,5.55029160452795,5.55187740212925,378989.096407828,0.0,1.0
2004-12-09,35.75,36.0,35.17,36.0,36700,5.66922642462498,5.70887136465732,5.57725016374995,5.70887136465732,231429.281833066,0.0,1.0
2004-12-10,36.35,36.35,35.66,35.7,14800,5.7643742807026,5.7643742807026,5.65495424621334,5.66129743661851,93328.4297310457,0.0,1.0
2004-12-13,36.0,36.31,35.89,36.3,30200,5.70887136465732,5.75803109029743,5.69142759104309,5.75644529269613,190440.444451188,0.0,1.0
2004-12-14,36.38,36.38,35.95,36.0,35000,5.76913167350648,5.76913167350648,5.70094237665085,5.70887136465732,220709.12436396,0.0,1.0
2004-12-15,36.05,36.52,35.94,36.39,35300,5.71680035266379,5.79133283992459,5.69935657904956,5.77071747110778,222600.916858508,0.0,1.0
2004-12-16,34.83,36.08,34.83,36.0,39400,5.52333304530596,5.72155774546767,5.52333304530596,5.70887136465732,248455.414284,0.0,1.0
2004-12-17,35.22,35.5,34.58,34.6,65700,5.58517915175641,5.62958148459264,5.48368810527362,5.4868597004762,414302.556306061,0.0,1.0
2004-12-20,35.4,35.58,35.14,35.23,41500,5.6137235085797,5.64226786540299,5.57249277094606,5.58676494935771,261697.961745838,0.0,1.0
2004-12-21,35.63,35.65,35.32,35.4,24000,5.65019685340946,5.65336844861204,5.60103712776935,5.6137235085797,151343.399563858,0.0,1.0
2004-12-22,35.74,35.92,35.55,35.56,171800,5.66764062702369,5.69618498384697,5.6375104725991,5.6390962702004,1083366.50187795,0.0,1.0
2004-12-23,35.7,35.83,35.49,35.75,35700,5.66129743661851,5.68191280543533,5.62799568699134,5.66922642462498,225123.306851239,0.0,1.0
2004-12-27,35.88,35.88,35.47,35.77,22900,5.6898417934418,5.6898417934418,5.62482409178876,5.67239801982757,144406.827083848,0.0,1.0
2004-12-28,35.95,36.01,35.84,35.88,56800,5.70094237665085,5.71045716225862,5.68349860303662,5.6898417934418,358179.378967797,0.0,1.0
2004-12-29,35.92,35.98,35.75,35.75,51500,5.69816723084859,5.70768532755936,5.67119929016807,5.67119929016807,324644.736641839,0.0125,1.0
2004-12-30,35.69,35.94,35.66,35.92,17700,5.6616811934573,5.70133992975218,5.65692214510191,5.69816723084859,111576.928904088,0.0,1.0
2004-12-31,35.75,35.87,35.49,35.59,55000,5.67119929016807,5.69023548358961,5.62995420442139,5.64581769893935,346707.971170897,0.0,1.0
2005-01-03,35.72,35.81,35.58,35.75,84400,5.66644024181268,5.68071738687884,5.64423134948755,5.67119929016807,532039.141214976,0.0,1.0
2005-01-04,35.99,36.26,35.75,35.75,108000,5.70927167701116,5.75210311220963,5.67119929016807,5.67119929016807,680808.37975376,0.0,1.0
2005-01-05,34.5,36.1,34.23,36.1,122000,5.47290560869366,5.72672152098091,5.43007417349519,5.72672152098091,769061.317869989,0.0,1.0
2005-01-06,34.47,34.81,34.22,34.4,104400,5.46814656033828,5.52208244169932,5.42848782404339,5.45704211417571,658114.767095301,0.0,1.0
2005-01-07,34.56,34.69,34.39,34.39,333000,5.48242370540443,5.50304624827777,5.45545576472391,5.45545576472391,2099159.17090743,0.0,1.0
2005-01-10,34.65,34.8,34.46,34.53,90400,5.49670085047059,5.52049609224752,5.46656021088648,5.47766465704905,569861.828979074,0.0,1.0
2005-01-11,35.1,35.18,34.41,34.45,81500,5.56808657580138,5.58077737141574,5.4586284636275,5.46497386143469,513758.175462328,0.0,1.0
2005-01-12,34.65,34.9,34.3,34.9,63900,5.49670085047059,5.53635958676547,5.44117861965776,5.53635958676547,402811.624687642,0.0,1.0
2005-01-13,34.67,35.19,34.41,34.66,58600,5.49987354937418,5.58236372086754,5.4586284636275,5.49828719992239,369401.583829355,0.0,1.0
2005-01-14,35.28,35.3,34.67,34.82,127500,5.59664086593369,5.59981356483728,5.49987354937418,5.52366879115111,803732.114987079,0.0,1.0
2005-01-18,35.44,35.5,34.93,35.08,68300,5.62202245716242,5.63154055387319,5.54111863512086,5.56491387689779,430548.262381313,0.0,1.0
2005-01-19,35.14,35.62,34.86,35.2,108600,5.57443197360856,5.65057674729473,5.53001418895829,5.58395007031933,684590.64853017,0.0,1.0
2005-01-20,34.49,35.35,34.49,35.1,74700,5.47131925924187,5.60774531209626,5.47131925924187,5.56808657580138,470892.462663017,0.0,1.0
2005-01-21,34.59,34.93,34.39,34.5,66100,5.48718275375982,5.54111863512086,5.45545576472391,5.47290560869366,416679.943534477,0.0,1.0
2005-01-24,34.24,34.75,34.24,34.65,56900,5.43166052294699,5.51256434498854,5.43166052294699,5.49670085047059,358685.155629527,0.0,1.0
2005-01-25,33.7,34.63,33.49,34.15,111600,5.34599765255004,5.493528151567,5.31268431406234,5.41738337788083,703501.992412219,0.0,1.0
2005-01-26,34.43,34.43,33.7,33.71,78100,5.4618011625311,5.4618011625311,5.34599765255004,5.34758400200184,492325.319062673,0.0,1.0
2005-01-27,34.2,34.43,34.09,34.4,91200,5.4253151251398,5.4618011625311,5.40786528117006,5.45704211417571,574904.854014287,0.0,1.0
2005-01-28,34.01,34.1,33.6,34.05,74000,5.39517448555569,5.40945163062185,5.33013415803209,5.40151988336287,466479.815757207,0.0,1.0
2005-01-31,34.28,34.53,33.85,34.0,99800,5.43800592075417,5.47766465704905,5.36979289432697,5.3935881361039,629117.373142826,0.0,1.0
2005-02-01,34.36,34.76,34.1,34.23,195200,5.45069671636853,5.51415069444034,5.40945163062185,5.43007417349519,1230498.10859198,0.0,1.0
2005-02-02,34.65,34.73,34.22,34.26,85000,5.49670085047059,5.50939164608495,5.42848782404339,5.43483322185058,535821.409991386,0.0,1.0
2005-02-03,34.25,34.58,34.0,34.58,110600,5.43324687239878,5.48559640430802,5.3935881361039,5.48559640430802,697198.211118203,0.0,1.0
2005-02-04,34.7,34.77,34.3,34.3,84400,5.50463259772957,5.51573704389213,5.44117861965776,5.44117861965776,532039.141214976,0.0,1.0
2005-02-07,34.4,34.8,34.22,34.73,46300,5.45704211417571,5.52049609224752,5.42848782404339,5.50939164608495,291865.073912955,0.0,1.0
2005-02-08,34.51,34.59,34.3,34.46,106800,5.47449195814546,5.48718275375982,5.44117861965776,5.46656021088648,673243.84220094,0.0,1.0
2005-02-09,34.5,34.68,34.29,34.45,96600,5.47290560869366,5.50145989882598,5.43959227020596,5.46497386143469,608945.273001975,0.0,1.0
2005-02-10,34.49,34.5,34.25,34.5,142500,5.47131925924187,5.47290560869366,5.43324687239878,5.47290560869366,898288.834397322,0.0,1.0
2005-02-11,34.51,34.6,34.23,34.49,132700,5.47449195814546,5.48876910321161,5.43007417349519,5.47131925924187,836511.777715962,0.0,1.0
2005-02-14,34.48,34.55,34.21,34.45,40700,5.46973290979007,5.48083735595264,5.4269014745916,5.46497386143469,256563.898666463,0.0,1.0
2005-02-15,34.63,34.75,34.4,34.45,108100,5.493528151567,5.51256434498854,5.45704211417571,5.46497386143469,681438.757883162,0.0,1.0
2005-02-16,34.65,34.88,34.41,34.5,59000,5.49670085047059,5.53318688786188,5.4586284636275,5.47290560869366,371923.096346962,0.0,1.0
2005-02-17,34.69,35.0,34.52,34.52,42400,5.50304624827777,5.55222308128343,5.47607830759725,5.47607830759725,267280.326866291,0.0,1.0
2005-02-18,34.57,34.73,34.42,34.73,61100,5.48401005485623,5.50939164608495,5.4602148130793,5.50939164608495,385161.037064396,0.0,1.0
2005-02-22,33.4,34.54,33.23,34.54,90300,5.29840716899618,5.47925100650084,5.27143922831566,5.47925100650084,569231.450849672,0.0,1.0
2005-02-23,33.03,33.54,32.73,33.45,73400,5.23971223927976,5.32061606132132,5.1921217557259,5.30633891625516,462697.546980796,0.0,1.0
2005-02-24,33.08,33.24,32.73,32.95,83800,5.24764398653873,5.27302557776746,5.1921217557259,5.2270214436654,528256.872438566,0.0,1.0
2005-02-25,33.88,34.0,33.53,33.58,115200,5.37455194268236,5.3935881361039,5.31902971186952,5.3269614591285,726195.605070677,0.0,1.0
2005-02-28,33.6,34.28,33.6,33.96,161100,5.33013415803209,5.43800592075417,5.33013415803209,5.38724273829672,1015539.16646603,0.0,1.0
2005-03-01,34.75,34.75,33.7,33.7,95300,5.51256434498854,5.51256434498854,5.34599765255004,5.34599765255004,600750.357319754,0.0,1.0
2005-03-02,34.94,35.0,34.43,34.7,74500,5.54270498457265,5.55222308128343,5.4618011625311,5.50463259772957,469631.706404215,0.0,1.0
2005-03-03,35.33,35.33,34.91,35.0,85600,5.60457261319267,5.60457261319267,5.53794593621727,5.55222308128343,539603.678767795,0.0,1.0
2005-03-04,35.86,35.86,35.34,35.45,167100,5.68864913413782,5.68864913413782,5.60615896264447,5.62360880661421,1053361.85423012,0.0,1.0
2005-03-07,35.79,36.24,35.66,35.89,82700,5.67754468797525,5.74893041330604,5.65692214510191,5.6934081824932,521322.713015148,0.0,1.0
2005-03-08,35.71,36.26,35.64,36.0,132200,5.66485389236089,5.75210311220963,5.65374944619832,5.71085802646295,833359.887068955,0.0,1.0
2005-03-09,35.23,35.69,35.15,35.69,133200,5.58870911867472,5.6616811934573,5.57601832306035,5.6616811934573,839663.66836297,0.0,1.0
2005-03-10,34.96,35.36,34.8,35.2,163200,5.54587768347624,5.60933166154805,5.52049609224752,5.58395007031933,1028777.10718346,0.0,1.0
2005-03-11,34.8,35.0,34.64,34.93,75400,5.52049609224752,5.55222308128343,5.4951145010188,5.54111863512086,475305.109568829,0.0,1.0
2005-03-14,35.1,35.1,34.6,34.6,54900,5.56808657580138,5.56808657580138,5.48876910321161,5.48876910321161,346077.593041495,0.0,1.0
2005-03-15,34.86,35.59,34.79,35.25,117500,5.53001418895829,5.64581769893935,5.51890974279572,5.59188181757831,740694.302046916,0.0,1.0
2005-03-16,34.71,35.18,34.46,34.9,43000,5.50621894718136,5.58077737141574,5.46656021088648,5.53635958676547,271062.595642701,0.0,1.0
2005-03-17,35.06,35.06,34.78,34.81,41300,5.5617411779942,5.5617411779942,5.51732339334393,5.52208244169932,260346.167442873,0.0,1.0
2005-03-18,35.0,35.3,34.9,35.3,180000,5.55222308128343,5.59981356483728,5.53635958676547,5.59981356483728,1134680.63292293,0.0,1.0
2005-03-21,34.71,34.99,34.65,34.99,100500,5.50621894718136,5.55063673183163,5.49670085047059,5.55063673183163,633530.020048638,0.0,1.0
2005-03-22,34.26,34.99,34.25,34.72,79200,5.43879909548006,5.55468710889806,5.43721158844694,5.51182441900373,498895.427531967,0.025,1.0
2005-03-23,34.25,34.4,33.84,34.25,136700,5.43721158844694,5.46102419394379,5.37212380008889,5.43721158844694,861098.547267927,0.0,1.0
2005-03-24,34.9,34.9,34.26,34.26,84500,5.54039954559995,5.54039954559995,5.43879909548006,5.43879909548006,532281.106394585,0.0,1.0
2005-03-28,34.85,35.05,34.65,34.9,141800,5.53246201043433,5.5642121510968,5.50071186977187,5.54039954559995,893224.389192335,0.0,1.0
2005-03-29,34.92,35.26,34.71,34.81,95800,5.54357455966619,5.59754979879238,5.51023691197061,5.52611198230184,603461.893403566,0.0,1.0
2005-03-30,35.34,35.38,34.96,34.98,51400,5.61024985505737,5.61659988318986,5.54992458779869,5.55309960186493,323778.093120493,0.0,1.0
2005-03-31,35.25,35.43,35.1,35.3,109400,5.59596229175926,5.62453741835548,5.57214968626241,5.60389982692488,689130.805201984,0.0,1.0
2005-04-01,34.91,35.4,34.78,35.35,144300,5.54198705263307,5.61977489725611,5.52134946120247,5.61183736209049,908972.350919985,0.0,1.0
2005-04-04,34.9,34.91,34.33,34.85,88100,5.54039954559995,5.54198705263307,5.44991164471193,5.53246201043433,554958.171282402,0.0,1.0
2005-04-05,34.82,35.18,34.75,34.8,127900,5.52769948933496,5.5848497425274,5.5165869401031,5.52452447526872,805665.721986598,0.0,1.0
2005-04-06,35.15,35.25,34.83,34.83,194600,5.58008722142803,5.59596229175926,5.52928699636809,5.52928699636809,1225821.34088031,0.0,1.0
2005-04-07,35.15,35.2,34.96,35.15,81600,5.58008722142803,5.58802475659364,5.54992458779869,5.58008722142803,514013.470790511,0.0,1.0
2005-04-08,34.85,35.17,34.8,35.15,54100,5.53246201043433,5.58326223549427,5.52452447526872,5.58008722142803,340785.891786356,0.0,1.0
2005-04-11,34.9,35.05,34.71,34.85,42500,5.54039954559995,5.5642121510968,5.51023691197061,5.53246201043433,267715.349370058,0.0,1.0
2005-04-12,35.61,35.61,34.69,34.9,85500,5.65311254495169,5.65311254495169,5.50706189790436,5.54039954559995,538580.291085646,0.0,1.0
2005-04-13,35.53,35.96,35.5,35.61,47300,5.64041248868671,5.70867529111101,5.63564996758734,5.65311254495169,297951.435887147,0.0,1.0
2005-04-14,34.92,35.69,34.92,35.43,77900,5.54357455966619,5.66581260121668,5.54357455966619,5.62453741835548,490706.487433589,0.0,1.0
2005-04-15,35.14,35.38,34.79,34.93,62200,5.5784997143949,5.61659988318986,5.52293696823559,5.54516206669932,391809.287783944,0.0,1.0
2005-04-18,35.24,35.3,34.84,35.25,72100,5.59437478472614,5.60389982692488,5.53087450340121,5.59596229175926,454171.216225439,0.0,1.0
2005-04-19,35.74,36.01,35.37,35.95,130700,5.6737501363823,5.71661282627662,5.61501237615674,5.70708778407788,823303.439121566,0.0,1.0
2005-04-20,35.46,36.55,35.17,36.55,182300,5.62929993945485,5.80233820606527,5.58326223549427,5.80233820606527,1148341.36918027,0.0,1.0
2005-04-21,34.98,35.48,34.7,35.46,310100,5.55309960186493,5.63247495352109,5.50864940493748,5.62929993945485,1953377.17269776,0.0,1.0
2005-04-22,35.0,35.37,34.8,35.29,99800,5.55627461593118,5.61501237615674,5.52452447526872,5.60231231989175,628658.632167806,0.0,1.0
2005-04-25,35.65,35.98,34.9,35.05,102800,5.65946257308419,5.71185030517725,5.54039954559995,5.5642121510968,647556.186240987,0.0,1.0
2005-04-26,35.72,36.07,35.6,35.85,84300,5.67057512231605,5.72613786847536,5.65152503791857,5.69121271374665,531021.269456374,0.0,1.0
2005-04-27,35.48,35.93,35.2,35.72,124300,5.63247495352109,5.70391277001164,5.58802475659364,5.67057512231605,782988.657098781,0.0,1.0
2005-04-28,35.48,35.65,35.27,35.43,61500,5.63247495352109,5.65946257308419,5.59913730582551,5.62453741835548,387399.858500202,0.0,1.0
2005-04-29,36.6,36.6,35.15,35.43,114100,5.81027574123089,5.81027574123089,5.58008722142803,5.62453741835548,718736.973249967,0.0,1.0
2005-05-02,36.1,36.48,35.81,36.47,102300,5.73090038957473,5.79122565683341,5.68486268561416,5.78963814980029,644406.593895457,0.0,1.0
2005-05-03,35.73,36.16,35.4,36.06,62500,5.67216262934917,5.74042543177347,5.61977489725611,5.72455036144224,393699.043191262,0.0,1.0
2005-05-04,36.5,36.5,35.43,35.68,42000,5.79440067089966,5.79440067089966,5.62453741835548,5.66422509418356,264565.757024528,0.0,1.0
2005-05-05,37.0,37.05,36.15,36.49,58800,5.87377602255582,5.88171355772143,5.73883792474035,5.79281316386654,370392.059834339,0.0,1.0
2005-05-06,35.8,37.15,35.8,37.15,61100,5.68327517858104,5.89758862805267,5.68327517858104,5.89758862805267,384880.184623777,0.0,1.0
2005-05-09,37.1,37.1,35.74,35.76,63500,5.88965109288705,5.88965109288705,5.6737501363823,5.67692515044854,399998.227882322,0.0,1.0
2005-05-10,37.35,37.35,36.54,37.0,82500,5.92933876871513,5.92933876871513,5.80075069903215,5.87377602255582,519682.737012465,0.0,1.0
2005-05-11,36.78,37.31,36.67,37.25,109100,5.83885086782711,5.92298874058264,5.82138829046275,5.9134636983839,687241.049794666,0.0,1.0
2005-05-12,36.79,37.05,36.62,36.8,62900,5.84043837486023,5.88171355772143,5.81345075529714,5.84202588189335,396218.717067686,0.0,1.0
2005-05-13,36.21,36.79,36.12,36.79,135600,5.74836296693909,5.84043837486023,5.73407540364098,5.84043837486023,854169.444107761,0.0,1.0
2005-05-16,37.15,37.15,36.16,36.16,60500,5.89758862805267,5.89758862805267,5.74042543177347,5.74042543177347,381100.673809141,0.0,1.0
2005-05-17,36.89,37.16,36.56,37.15,44500,5.85631344519146,5.89917613508579,5.8039257130984,5.89758862805267,280313.718752178,0.0,1.0
2005-05-18,37.62,37.65,37.04,37.04,53700,5.97220145860946,5.97696397970883,5.88012605068831,5.88012605068831,338266.217909932,0.0,1.0
2005-05-19,38.18,38.18,37.4,37.52,69300,6.06110185246436,6.06110185246436,5.93727630388075,5.95632638827823,436533.499090471,0.0,1.0
2005-05-20,37.08,37.45,36.82,37.22,116400,5.8864760788208,5.94521383904636,5.8452008959596,5.90870117728453,733225.098039406,0.0,1.0
2005-05-23,37.6,37.6,36.87,36.99,89900,5.96902644454321,5.96902644454321,5.85313843112522,5.8721885155227,566296.703726311,0.0,1.0
2005-05-24,37.45,37.59,37.08,37.55,73100,5.94521383904636,5.96743893751009,5.8864760788208,5.96108890937759,460470.4009165,0.0,1.0
2005-05-25,37.3,37.51,37.05,37.4,90400,5.92140123354951,5.9547388812451,5.88171355772143,5.93727630388075,569446.296071841,0.0,1.0
2005-05-26,37.25,37.54,37.13,37.38,75700,5.9134636983839,5.95950140234447,5.89441361398642,5.9341012898145,476848.281113256,0.0,1.0
2005-05-27,37.4,37.45,37.0,37.4,58700,5.93727630388075,5.94521383904636,5.87377602255582,5.93727630388075,369762.141365233,0.0,1.0
2005-05-31,37.9,38.01,37.41,37.48,116900,6.01665165553691,6.03411423290126,5.93886381091387,5.94997636014573,736374.690384935,0.0,1.0
2005-06-01,38.16,38.5,37.74,37.81,130100,6.05792683839811,6.1119020775243,5.99125154300694,6.0023640922388,819523.92830693,0.0,1.0
2005-06-02,37.75,38.39,37.6,38.17,66700,5.99283905004006,6.09443950015994,5.96902644454321,6.05951434543123,420155.618893714,0.0,1.0
2005-06-03,37.48,38.23,37.46,37.8,66400,5.94997636014573,6.06903938762997,5.94680134607949,6.00077658520567,418265.863486396,0.0,1.0
2005-06-06,38.02,38.1,37.5,37.55,81500,6.03570173993439,6.04840179619937,5.95315137421198,5.96108890937759,513383.552321405,0.0,1.0
2005-06-07,38.28,38.7,37.95,38.1,51500,6.07697692279559,6.14365221818676,6.02458919070252,6.04840179619937,324408.011589599,0.0,1.0
2005-06-08,38.25,39.02,38.25,38.29,32800,6.07221440169622,6.1944524432467,6.07221440169622,6.07856442982871,206613.257866774,0.0,1.0
2005-06-09,37.99,38.18,37.91,38.17,45300,6.03093921883502,6.06110185246436,6.01823916257003,6.05951434543123,285353.066505026,0.0,1.0
2005-06-10,37.95,38.3,37.9,38.05,23300,6.02458919070252,6.08015193686183,6.01665165553691,6.04046426103375,146771.003301702,0.0,1.0
2005-06-13,37.5,37.88,37.23,37.85,203300,5.95315137421198,6.01347664147066,5.91028868431765,6.00871412037129,1280624.24769254,0.0,1.0
2005-06-14,38.14,38.15,37.45,37.55,121800,6.05475182433186,6.05633933136499,5.94521383904636,5.96108890937759,767240.695371131,0.0,1.0
2005-06-15,38.1,38.28,37.7,38.2,99100,6.04840179619937,6.07697692279559,5.98490151487444,6.0642768665306,624249.202884064,0.0,1.0
2005-06-16,38.95,38.95,37.8,38.1,183000,6.18333989401484,6.18333989401484,6.00077658520567,6.04840179619937,1152750.79846401,0.0,1.0
2005-06-17,39.35,39.49,38.92,39.0,94200,6.24684017533977,6.26906527380349,6.17857737291547,6.19127742918046,593383.19789787,0.0,1.0
2005-06-20,39.29,39.71,39.09,39.35,104400,6.23731513314103,6.3039904285322,6.20556499247857,6.24684017533977,657634.881746683,0.0,1.0
2005-06-21,38.74,39.5,38.73,39.4,43800,6.15000224631925,6.27065278083662,6.14841473928613,6.25477771050539,275904.289468436,0.0,1.0
2005-06-22,38.89,39.03,38.54,38.76,43600,6.17778361939891,6.20002300501773,6.12218515535186,6.15713276132429,274468.013848141,0.025,1.0
2005-06-23,38.94,39.27,38.79,38.79,46300,6.18572625711992,6.23814766607856,6.1618983439569,6.1618983439569,291464.886265342,0.0,1.0
2005-06-24,39.2,39.2,38.65,38.9,113500,6.22702797326915,6.22702797326915,6.13965895833808,6.17937214694311,714498.155315689,0.0,1.0
2005-06-27,39.09,39.24,38.76,39.05,55400,6.20955417028294,6.23338208344596,6.15713276132429,6.20320006010613,348750.641449243,0.0,1.0
2005-06-28,39.66,40.09,39.0,39.29,99200,6.30010024030241,6.36840692470307,6.19525742238512,6.24132472116696,624477.682883844,0.0,1.0
2005-06-29,39.93,40.15,39.585,39.8,47600,6.34299048399585,6.37793808996827,6.2881862837209,6.32233962592123,299648.565577328,0.0,1.0
2005-06-30,39.76,40.09,39.55,39.93,54100,6.31598551574442,6.36840692470307,6.2826264373162,6.34299048399585,340566.962137258,0.0,1.0
2005-07-01,40.08,40.08,39.82,39.86,86700,6.36681839715887,6.36681839715887,6.32551668100963,6.33187079118644,545788.458730134,0.0,1.0
2005-07-05,41.17,41.18,40.12,40.12,86100,6.53996789947681,6.54155642702101,6.37317250733567,6.37317250733567,542011.375970756,0.0,1.0
2005-07-06,41.3,41.43,40.76,41.02,107400,6.56061875755143,6.58126961562604,6.47483827016455,6.51613998631379,676097.813928678,0.0,1.0
2005-07-07,41.0,41.3,40.75,41.1,153600,6.51296293122539,6.56061875755143,6.47324974262035,6.5288482066674,966933.186400791,0.0,1.0
2005-07-08,41.89,41.97,40.84,40.95,50400,6.6543418826593,6.66705010301291,6.48754649051817,6.50502029350438,317274.95178776,0.0,1.0
2005-07-11,42.58,43.0,41.88,41.9,61900,6.76395028320919,6.83066844006565,6.6527533551151,6.65593041020351,389669.038009173,0.0,1.0
2005-07-12,42.57,42.85,42.08,42.48,150500,6.76236175566499,6.80684052690263,6.68452390599913,6.74806500776718,947418.258810671,0.0,1.0
2005-07-13,42.07,42.57,41.9,42.57,260000,6.68293537845493,6.76236175566499,6.65593041020351,6.76236175566499,1636735.86239717,0.0,1.0
2005-07-14,41.12,42.2,41.01,42.2,76500,6.5320252617558,6.70358623652954,6.51455145876959,6.70358623652954,481578.051820707,0.0,1.0
2005-07-15,41.1,41.18,40.59,40.92,101500,6.5288482066674,6.54155642702101,6.44783330191313,6.50025471087178,638956.500128127,0.0,1.0
2005-07-18,40.97,41.05,40.57,41.05,69100,6.50819734859278,6.52090556894639,6.44465624682473,6.52090556894639,434994.03112171,0.0,1.0
2005-07-19,41.29,41.34,40.78,40.9,43900,6.55903023000722,6.56697286772823,6.47801532525296,6.49707765578337,276356.55522783,0.0,1.0
2005-07-20,42.25,42.26,41.3,41.35,139200,6.71152887425055,6.71311740179475,6.56061875755143,6.56856139527243,876283.200175717,0.0,1.0
2005-07-21,41.86,42.25,41.56,42.25,122800,6.6495763000267,6.71152887425055,6.60192047370066,6.71152887425055,773042.938086049,0.0,1.0
2005-07-22,42.03,42.07,41.61,41.9,54400,6.67658126827812,6.68293537845493,6.60986311142167,6.65593041020351,342455.503516947,0.0,1.0
2005-07-25,42.6,42.67,41.77,42.06,49200,6.7671273382976,6.77824703110701,6.63527955212889,6.68134685091073,309720.786269003,0.0,1.0
2005-07-26,43.07,43.21,42.6,42.6,55500,6.84178813287506,6.86402751849388,6.7671273382976,6.7671273382976,349380.155242473,0.0,1.0
2005-07-27,43.24,43.45,42.99,43.2,32600,6.86879310112648,6.90215217955471,6.82907991252145,6.86243899094968,205221.496592876,0.0,1.0
2005-07-28,44.24,44.24,43.26,43.34,41200,7.02764585554661,7.02764585554661,6.87197015621488,6.88467837656849,259359.682810629,0.0,1.0
2005-07-29,44.07,44.84,44.06,44.3,74200,7.00064088729519,7.12295750819869,6.99905235975099,7.03717702081182,467099.234576424,0.0,1.0
2005-08-01,43.83,44.24,43.75,44.0,72200,6.96251622623436,7.02764585554661,6.94980800588075,6.98952119448578,454508.95871183,0.0,1.0
2005-08-02,44.33,44.36,43.55,43.8,73500,7.04194260344442,7.04670818607703,6.91803745499672,6.95775064360175,462692.638023816,0.0,1.0
2005-08-03,44.14,44.47,43.92,44.25,63400,7.0117605801046,7.06418198906324,6.97681297413217,7.02923438309081,399111.744907618,0.0,1.0
2005-08-04,43.26,44.08,43.25,44.08,81700,6.87197015621488,7.00222941483939,6.87038162867068,7.00222941483939,514312.76906865,0.0,1.0
2005-08-05,41.7,43.43,41.69,43.31,89100,6.62415985931948,6.89897512446631,6.62257133177528,6.87991279393589,560896.789767646,0.0,1.0
2005-08-08,40.6,41.98,40.59,41.45,80200,6.44942182945733,6.66863863055712,6.44783330191313,6.58444667071445,504870.062170205,0.0,1.0
2005-08-09,40.65,41.09,40.6,40.65,123000,6.45736446717834,6.5272596791232,6.44942182945733,6.45736446717834,774301.965672509,0.0,1.0
2005-08-10,40.66,41.23,40.65,40.76,114900,6.45895299472254,6.54949906474202,6.45736446717834,6.47483827016455,723311.348420904,0.0,1.0
2005-08-11,42.37,42.37,40.56,40.56,75700,6.73059120478097,6.73059120478097,6.44306771928053,6.44306771928053,476541.941474869,0.0,1.0
2005-08-12,42.31,42.6,41.72,42.2,65200,6.72106003951576,6.7671273382976,6.62733691440788,6.70358623652954,410442.993185752,0.0,1.0
2005-08-15,42.7,42.7,41.85,42.21,46500,6.78301261373961,6.78301261373961,6.6479877724825,6.70517476407375,292723.913851802,0.0,1.0
2005-08-16,42.89,43.19,42.25,42.7,64600,6.81319463707944,6.86085046340547,6.71152887425055,6.78301261373961,406665.910426374,0.0,1.0
2005-08-17,42.82,43.6,42.51,42.79,55600,6.80207494427003,6.92598009271773,6.75283059039979,6.79730936163742,350009.669035703,0.0,1.0
2005-08-18,42.55,43.34,42.1,42.62,45000,6.75918470057659,6.88467837656849,6.68770096108753,6.770304393386,283281.206953357,0.0,1.0
2005-08-19,42.46,42.65,42.27,42.4,16400,6.74488795267878,6.7750699760186,6.71470592933895,6.73535678741357,103240.262089668,0.0,1.0
2005-08-22,42.87,42.88,42.32,42.56,17100,6.81001758199103,6.81160610953523,6.72264856705996,6.76077322812079,107646.858642276,0.0,1.0
2005-08-23,43.38,43.41,42.62,42.98,20900,6.8910324867453,6.8957980693779,6.770304393386,6.82749138497725,131568.382785003,0.0,1.0
2005-08-24,43.95,44.12,43.39,43.48,28500,6.98157855676478,7.0085835250162,6.8926210142895,6.90691776218731,179411.431070459,0.0,1.0
2005-08-25,44.07,44.16,43.69,43.95,32700,7.00064088729519,7.014937635193,6.94027684061554,6.98157855676478,205851.010386106,0.0,1.0
2005-08-26,43.36,44.0,42.88,44.0,57000,6.8878554316569,6.98952119448578,6.81160610953523,6.98952119448578,358822.862140918,0.0,1.0
2005-08-29,43.33,43.5,42.7,43.26,22500,6.88308984902429,6.91009481727572,6.78301261373961,6.87197015621488,141640.603476678,0.0,1.0
2005-08-30,43.9,44.0,43.21,43.33,58200,6.97363591904377,6.98952119448578,6.86402751849388,6.88308984902429,366377.027659675,0.0,1.0
2005-08-31,45.16,45.17,43.83,43.83,56300,7.17379038961313,7.17537891715734,6.96251622623436,6.96251622623436,354416.265588311,0.0,1.0
2005-09-01,45.99,46.0,45.18,45.18,63400,7.30563817578184,7.30722670332604,7.17696744470154,7.17696744470154,399111.744907618,0.0,1.0
2005-09-02,45.69,46.59,45.65,46.1,53200,7.2579823494558,7.40094982843392,7.251628239279,7.32311197876806,334901.337998191,0.0,1.0
2005-09-06,47.78,47.79,45.71,45.75,74800,7.58998460619388,7.59157313373808,7.26115940454421,7.26751351472101,470876.317335802,0.0,1.0
2005-09-07,47.85,48.0,47.2,47.53,55800,7.60110429900329,7.62493221216631,7.4978500086302,7.55027141758885,351268.696622162,0.0,1.0
2005-09-08,46.9,47.61,46.14,47.5,87900,7.45019418230416,7.56297963794246,7.32946608894486,7.54550583495624,553342.62424889,0.0,1.0
2005-09-09,46.96,47.11,46.53,46.99,47200,7.45972534756937,7.48355326073239,7.39141866316871,7.46449093020197,297130.51040441,0.0,1.0
2005-09-12,46.59,46.94,46.4,46.94,27400,7.40094982843392,7.45654829248097,7.3707678050941,7.45654829248097,172486.779344933,0.0,1.0
2005-09-13,45.32,46.51,45.31,46.51,82600,7.19920683032035,7.38824160808031,7.19761830277615,7.38824160808031,519978.393207717,0.0,1.0
2005-09-14,44.75,45.46,44.73,45.44,38900,7.10866076030088,7.22144621593917,7.10548370521248,7.21826916085077,244880.865566346,0.0,1.0
2005-09-15,44.96,45.25,44.83,44.84,74500,7.14201983872911,7.18808713751095,7.12136898065449,7.12295750819869,468987.775956113,0.0,1.0
2005-09-16,44.87,45.03,44.62,45.03,123900,7.12772309083129,7.15313953153852,7.08800990222626,7.15313953153852,779967.589811576,0.0,1.0
2005-09-19,44.0,44.85,43.99,44.77,35200,6.98952119448578,7.12454603574289,6.98793266694158,7.11183781538928,221588.855216848,0.0,1.0
2005-09-20,44.0,44.29,43.8,44.13,99100,6.98952119448578,7.03558849326762,6.95775064360175,7.0101720525604,623848.169090615,0.0,1.0
2005-09-21,43.31,43.92,43.3,43.89,115700,6.87991279393589,6.97681297413217,6.87832426639169,6.97204739149957,728347.458766742,0.0,1.0
2005-09-22,43.36,43.66,42.89,43.2,112000,6.8878554316569,6.93551125798294,6.81319463707944,6.86243899094968,705055.448417243,0.0,1.0
2005-09-23,43.86,44.27,42.89,43.24,94600,6.96728180886696,7.03241143817922,6.81319463707944,6.86879310112648,595520.048395279,0.0,1.0
2005-09-26,43.69,43.91,43.4,43.9,53900,6.94027684061554,6.97522444658797,6.8942095418337,6.97363591904377,339307.934550798,0.0,1.0
2005-09-27,43.36,43.97,43.0,43.65,69400,6.8878554316569,6.98475561185318,6.83066844006565,6.93392273043874,436882.572501399,0.0,1.0
2005-09-28,42.75,43.52,42.68,43.41,77800,6.79492657032112,6.91731472141228,6.78380037476738,6.89983069982783,489475.488157162,0.025,1.0
2005-09-29,44.46,44.47,42.65,42.7,61400,7.06672363313396,7.06831308964164,6.77903200524434,6.78697928778273,386295.565203724,0.0,1.0
2005-09-30,45.0,45.02,44.35,44.41,56600,7.15255428454855,7.1557331975639,7.04923961154951,7.05877635059558,356096.563363693,0.0,1.0
2005-10-03,45.15,45.61,44.75,44.75,87800,7.17639613216371,7.24951113151687,7.11281787185661,7.11281787185661,552390.075323892,0.0,1.0
2005-10-04,45.1,45.4,44.81,45.15,84500,7.16844884962532,7.21613254485565,7.12235461090268,7.17639613216371,531628.261558871,0.0,1.0
2005-10-05,43.81,44.97,43.72,44.97,81400,6.96340896013493,7.14778591502551,6.94910385156583,7.14778591502551,512124.739537185,0.0,1.0
2005-10-06,43.55,43.9,43.1,43.81,164600,6.92208309093532,6.97771406870403,6.85055754808983,6.96340896013493,1035574.10476438,0.0,1.0
2005-10-07,43.61,43.96,43.48,43.72,111600,6.93161982998138,6.98725080775009,6.91095689538157,6.94910385156583,702126.79278071,0.0,1.0
2005-10-10,43.15,43.74,43.15,43.68,47200,6.85850483062822,6.95228276458119,6.85850483062822,6.94274602553512,296956.851426967,0.0,1.0
2005-10-11,42.23,43.84,42.2,43.31,63100,6.71227483192189,6.96817732965796,6.70750646239886,6.88393613475106,396991.045022068,0.0,1.0
2005-10-12,41.45,42.2,41.21,42.15,69300,6.58829722432305,6.70750646239886,6.55015026813879,6.69955917986047,435998.089065441,0.0,1.0
2005-10-13,41.32,41.47,40.79,41.35,54000,6.56763428972324,6.5914761373384,6.48339309481634,6.57240265924628,339738.770700344,0.0,1.0
2005-10-14,42.75,42.76,41.29,41.57,45100,6.79492657032112,6.7965160268288,6.56286592020021,6.60737070241518,283744.788121954,0.0,1.0
2005-10-17,42.85,42.85,42.0,42.84,33800,6.81082113539789,6.81082113539789,6.67571733224531,6.80923167889022,212651.304623549,0.0,1.0
2005-10-18,41.4,43.18,40.87,42.85,93600,6.58034994178466,6.86327320015125,6.49610874687776,6.81082113539789,588880.535880596,0.0,1.0
2005-10-19,42.78,42.79,40.85,41.4,75900,6.79969493984415,6.80128439635183,6.4929298338624,6.58034994178466,477521.716595483,0.0,1.0
2005-10-20,41.4,42.8,41.02,42.68,58000,6.58034994178466,6.80287385285951,6.51995059449292,6.78380037476738,364904.605567036,0.0,1.0
2005-10-21,41.7,42.19,41.45,41.45,49600,6.62803363701499,6.70591700589118,6.58829722432305,6.58829722432305,312056.352346982,0.0,1.0
2005-10-24,43.01,43.02,41.67,41.67,87600,6.83625243952073,6.83784189602841,6.62326526749195,6.62326526749195,551131.783580558,0.0,1.0
2005-10-25,42.55,43.1,42.36,42.85,55300,6.76313744016757,6.85055754808983,6.7329377665217,6.81082113539789,347917.667032019,0.0,1.0
2005-10-26,42.19,43.11,41.9,42.35,66900,6.70591700589118,6.85214700459751,6.65982276716854,6.73134831001402,420898.588145426,0.0,1.0
2005-10-27,40.73,42.43,40.7,42.32,43100,6.47385635577027,6.74406396207544,6.46908798624724,6.72657994049099,271161.870688608,0.0,1.0
2005-10-28,42.68,42.91,40.9,40.9,106400,6.78380037476738,6.82035787444396,6.50087711640079,6.50087711640079,669411.20745401,0.0,1.0
2005-10-31,42.33,42.87,42.08,42.74,92500,6.72816939699867,6.81400004841325,6.68843298430673,6.79333711381344,581959.931292255,0.0,1.0
2005-11-01,40.0,42.09,39.77,42.09,157000,6.35782603070982,6.69002244081441,6.32126853103324,6.69002244081441,987759.018517666,0.0,1.0
2005-11-02,40.0,40.15,38.7,39.98,129800,6.35782603070982,6.38166787832498,6.15119668471175,6.35464711769446,816631.34142416,0.0,1.0
2005-11-03,40.4,40.85,39.93,40.0,67900,6.42140429101692,6.4929298338624,6.34669983515608,6.35782603070982,427190.046862099,0.0,1.0
2005-11-04,40.61,40.64,39.54,40.29,38000,6.45478287767814,6.45955124720118,6.28471103135666,6.40392026943247,239075.431233575,0.0,1.0
2005-11-07,40.27,40.66,40.07,40.62,139800,6.40074135641711,6.46273016021653,6.36895222626356,6.45637233418582,879545.92859089,0.0,1.0
2005-11-08,40.69,40.92,40.1,40.26,701300,6.46749852973956,6.50405602941615,6.37372059578659,6.39915189990943,4412199.9980028,0.0,1.0
2005-11-09,41.02,41.47,40.69,40.69,73200,6.51995059449292,6.5914761373384,6.46749852973956,6.46749852973956,460534.778060466,0.0,1.0
2005-11-10,42.23,42.24,40.72,41.11,47800,6.71227483192189,6.71386428842957,6.4722668992626,6.53425570306202,300731.726656971,0.0,1.0
2005-11-11,42.27,42.3,41.7,42.19,36600,6.7186326579526,6.72340102747563,6.62803363701499,6.70591700589118,230267.389030233,0.0,1.0
2005-11-14,41.99,42.11,41.45,42.06,101000,6.67412787573763,6.69320135382976,6.58829722432305,6.68525407129138,635437.330383977,0.0,1.0
2005-11-15,41.97,42.17,41.76,41.99,187100,6.67094896272228,6.70273809287583,6.63757037606105,6.67412787573763,1177131.92588952,0.0,1.0
2005-11-16,42.41,42.62,42.13,42.13,108100,6.74088504906009,6.77426363572131,6.69638026684512,6.69638026684512,680106.687272354,0.0,1.0
2005-11-17,42.81,43.16,42.4,42.46,118900,6.80446330936718,6.86009428713589,6.73929559255241,6.74883233159847,748054.441412424,0.0,1.0
2005-11-18,44.0,44.05,42.44,42.94,122300,6.9936086337808,7.00155591631919,6.74565341858312,6.82512624396699,769445.401049112,0.0,1.0
2005-11-21,44.52,44.54,43.8,43.9,248100,7.07626037218003,7.07943928519538,6.96181950362725,6.97771406870403,1560910.90760658,0.0,1.0
2005-11-22,45.47,45.78,44.39,44.5,109200,7.22725874040939,7.27653189214739,7.05559743758022,7.07308145916467,687027.291860695,0.0,1.0
2005-11-23,46.17,46.4,45.365,45.47,68700,7.33852069594681,7.37507819562339,7.21056944707877,7.22725874040939,432223.213835437,0.0,1.0
2005-11-25,46.4,46.47,45.95,46.18,7600,7.37507819562339,7.38620439117713,7.30355265277791,7.34011015245449,47815.086246715,0.0,1.0
2005-11-28,45.51,46.5,45.41,46.49,73800,7.2336165664401,7.39097276070016,7.21772200136332,7.38938330419249,464309.65329047,0.0,1.0
2005-11-29,46.17,46.3,45.63,45.63,109100,7.33852069594681,7.35918363054662,7.25269004453223,7.25269004453223,686398.145989028,0.0,1.0
2005-11-30,46.36,46.5,45.91,46.17,131800,7.36872036959268,7.39097276070016,7.29719482674719,7.33852069594681,829214.258857506,0.0,1.0
2005-12-01,46.22,46.85,46.17,46.5,112800,7.3464679784852,7.44660373846888,7.33852069594681,7.39097276070016,709676.543240718,0.0,1.0
2005-12-02,45.64,45.99,45.27,45.97,78400,7.2542795010399,7.30991047880862,7.19546961025584,7.30673156579326,493250.363387166,0.0,1.0
2005-12-05,45.62,45.82,44.96,45.71,55400,7.25110058802455,7.2828897181781,7.14619645851784,7.26540569659365,348546.812903686,0.0,1.0
2005-12-06,45.91,46.0,45.7,45.87,45200,7.29719482674719,7.31149993531629,7.26381624008597,7.29083700071649,284373.933993621,0.0,1.0
2005-12-07,46.24,46.3,45.7,45.99,68000,7.34964689150055,7.35918363054662,7.26381624008597,7.30991047880862,427819.192733766,0.0,1.0
2005-12-08,46.1,47.53,45.41,46.4,116400,7.32739450039307,7.55468678099094,7.21772200136332,7.37507819562339,732325.794620741,0.0,1.0
2005-12-09,46.56,46.7,46.21,46.21,256200,7.40050949974623,7.42276189085371,7.34487852197752,7.34487852197752,1611871.72321163,0.0,1.0
2005-12-12,46.1,46.76,45.88,46.61,65400,7.32739450039307,7.43229862989978,7.29242645722416,7.40845678228462,411461.400070416,0.0,1.0
2005-12-13,47.0,47.1,45.99,46.09,71800,7.47044558608404,7.48634015116081,7.30991047880862,7.32580504388539,451726.735857124,0.0,1.0
2005-12-14,46.61,47.21,46.45,47.18,47700,7.40845678228462,7.50382417274526,7.38302547816178,7.49905580322223,300102.580785303,0.0,1.0
2005-12-15,46.03,46.8,45.81,46.61,49800,7.31626830483932,7.43865645593049,7.28130026167042,7.40845678228462,313314.644090317,0.0,1.0
2005-12-16,46.23,46.47,46.15,46.15,121900,7.34805743499287,7.38620439117713,7.33534178293145,7.33534178293145,766928.817562443,0.0,1.0
2005-12-19,45.25,46.32,45.06,46.32,71300,7.19229069724048,7.36236254356197,7.16209102359461,7.36236254356197,448581.006498787,0.0,1.0
2005-12-20,44.91,45.61,44.85,45.4,87400,7.13824917597945,7.24951113151687,7.12871243693338,7.21613254485565,549873.491837223,0.0,1.0
2005-12-21,45.5,45.67,45.09,45.12,176400,7.23202710993242,7.25904787056294,7.16685939311764,7.17162776264068,1109813.31762112,0.0,1.0
2005-12-22,45.45,45.74,45.32,45.68,126600,7.22407982739403,7.27017406611668,7.20341689279423,7.26063732707061,796498.673530806,0.0,1.0
2005-12-23,45.88,46.0,45.55,45.55,39400,7.29242645722416,7.31149993531629,7.23997439247081,7.23997439247081,247883.473436918,0.0,1.0
2005-12-27,45.32,45.94,45.07,45.9,96400,7.20341689279423,7.30196319627023,7.16368048010229,7.29560537023952,606496.62028728,0.0,1.0
2005-12-28,45.13,45.4,45.0,45.36,55000,7.17719086041755,7.22012995929441,7.15651647947684,7.21376861131265,345838.650284353,0.025,1.0
2005-12-29,45.0,45.34,44.7,45.03,84600,7.15651647947684,7.21058793732177,7.10880636961366,7.16128749046315,531962.723891932,0.0,1.0
2005-12-30,44.5,44.9,44.41,44.85,74700,7.07699962970487,7.14061310952244,7.06268659674592,7.13266142454525,469711.766840749,0.0,1.0
2006-01-03,45.97,46.1,44.3,44.88,190200,7.31077916803445,7.33145354897516,7.04519288979608,7.13743243553157,1195972.93243789,0.0,1.0
2006-01-04,45.75,45.95,45.6,45.84,95500,7.27579175413478,7.30759849404357,7.25193669920319,7.29010478709374,600501.656402832,0.0,1.0
2006-01-05,46.23,46.33,45.59,45.59,76100,7.35212792991587,7.36803129987026,7.25034636220776,7.25034636220776,478514.93248435,0.0,1.0
2006-01-06,46.4,46.52,46.0511,46.25,86400,7.37916365883834,7.39824770278361,7.32367680106746,7.35530860390675,543281.07971942,0.0,1.0
2006-01-09,46.75,47.01,46.5,46.58,61900,7.43482545367871,7.47617421556013,7.39506702879273,7.40778972475625,389225.68095639,0.0,1.0
2006-01-10,46.44,46.75,46.22,46.22,102300,7.3855250068201,7.43482545367871,7.35053759292043,7.35053759292043,643259.889528896,0.0,1.0
2006-01-11,46.04,46.58,45.96,46.58,206900,7.32191152700252,7.40778972475625,7.30918883103901,7.40778972475625,1300982.12261514,0.0,1.0
2006-01-12,45.92,46.26,45.76,46.0,81400,7.30282748305725,7.35689894090219,7.27738209113022,7.31555017902077,511841.202420843,0.0,1.0
2006-01-13,45.65,46.01,45.47,45.99,46000,7.25988838418039,7.31714051601621,7.23126231826248,7.31395984202533,289246.871146914,0.0,1.0
2006-01-17,45.4,45.5,45.1,45.4,66500,7.22012995929441,7.2360333292488,7.17241984943123,7.22012995929441,418150.368071081,0.0,1.0
2006-01-18,45.05,45.67,44.74,45.17,70100,7.16446816445403,7.26306905817127,7.11516771759542,7.1835522083993,440787.079726058,0.0,1.0
2006-01-19,45.75,45.92,45.09,45.17,44000,7.27579175413478,7.30282748305725,7.17082951243579,7.1835522083993,276670.920227483,0.0,1.0
2006-01-20,45.68,46.13,45.3,46.1,70100,7.26465939516671,7.33622455996148,7.20422658934002,7.33145354897516,440787.079726057,0.0,1.0
2006-01-23,45.74,45.95,45.34,45.6,44900,7.27420141713934,7.30759849404357,7.21058793732177,7.25193669920319,282330.098141227,0.0,1.0
2006-01-24,46.28,46.3,44.9,44.9,73600,7.36007961489307,7.36326028888394,7.14061310952244,7.14061310952244,462794.993835061,0.0,1.0
2006-01-25,46.44,46.89,46.28,46.53,78500,7.3855250068201,7.45709017161486,7.36007961489307,7.39983803977905,493606.073587667,0.0,1.0
2006-01-26,46.33,46.81,45.9,46.65,137600,7.36803129987026,7.44436747565135,7.29964680906637,7.41892208372432,865225.423256855,0.0,1.0
2006-01-27,46.7,47.14,46.4,46.51,96300,7.42687376870152,7.49684859650085,7.37916365883834,7.39665736578817,605532.036770604,0.0,1.0
2006-01-30,46.17,46.7,45.66,46.7,146500,7.34258590794323,7.42687376870152,7.26147872117583,7.42687376870152,921188.404848323,0.0,1.0
2006-01-31,46.0,46.31,45.9,46.05,178700,7.31555017902077,7.36485062587938,7.29964680906637,7.32350186399796,1123661.21465116,0.0,1.0
2006-02-01,46.25,46.39,45.94,46.03,136700,7.35530860390675,7.3775733218429,7.30600815704813,7.32032119000708,859566.24534311,0.0,1.0
2006-02-02,46.11,46.46,45.79,46.25,149800,7.3330438859706,7.38870568081097,7.28215310211654,7.35530860390675,941938.723865383,0.0,1.0
2006-02-03,45.81,46.45,45.48,45.91,91500,7.28533377610742,7.38711534381553,7.23285265525792,7.30123714606181,575349.754563969,0.0,1.0
2006-02-06,46.25,46.38,45.5,46.06,80800,7.35530860390675,7.37598298484746,7.2360333292488,7.3250922009934,508068.417145013,0.0,1.0
2006-02-07,46.0,46.625,45.98,46.28,325800,7.31555017902077,7.41494624123572,7.31236950502989,7.36007961489307,2048622.40477531,0.0,1.0
2006-02-08,45.83,46.33,45.6,46.12,66500,7.2885144500983,7.36803129987026,7.25193669920319,7.33463422296604,418150.368071081,0.0,1.0
2006-02-09,46.01,46.36,45.74,45.93,76500,7.31714051601621,7.37280231085658,7.27420141713934,7.30441782005269,481030.122668236,0.0,1.0
2006-02-10,45.97,46.21,45.42,45.9,64600,7.31077916803445,7.34894725592499,7.22331063328529,7.29964680906637,406203.214697622,0.0,1.0
2006-02-13,45.94,46.29,45.64,45.92,30000,7.30600815704813,7.36166995188851,7.25829804718495,7.30282748305725,188639.263791465,0.0,1.0
2006-02-14,46.22,46.23,45.42,45.9,34400,7.35053759292043,7.35212792991587,7.22331063328529,7.29964680906637,216306.355814214,0.0,1.0
2006-02-15,46.4,46.48,46.06,46.22,35700,7.37916365883834,7.39188635480185,7.3250922009934,7.35053759292043,224480.723911844,0.0,1.0
2006-02-16,47.31,47.31,46.46,46.52,31600,7.52388432542331,7.52388432542331,7.38870568081097,7.39824770278361,198700.02452701,0.0,1.0
2006-02-17,47.55,47.69,46.92,47.35,43700,7.56205241331386,7.58431713125001,7.46186118260118,7.53024567340507,274784.527589568,0.0,1.0
2006-02-21,47.36,47.83,47.1,47.6,109900,7.53183601040051,7.60658184918616,7.49048724851909,7.57000409829105,691048.503022735,0.0,1.0
2006-02-22,48.65,48.78,47.36,47.42,62700,7.73698948281218,7.75766386375289,7.53183601040051,7.54137803237315,394256.061324163,0.0,1.0
2006-02-23,48.29,48.82,48.16,48.62,34900,7.67973735097636,7.76402521173465,7.65906297003565,7.73221847182586,219450.343544072,0.0,1.0
2006-02-24,48.17,48.3,47.84,48.18,40200,7.66065330703109,7.6813276879718,7.6081721861816,7.66224364402653,252776.613480564,0.0,1.0
2006-02-27,47.97,48.4,47.77,48.08,39400,7.62884656712231,7.6972310579262,7.59703982721352,7.64634027407214,247746.233112791,0.0,1.0
2006-02-28,47.69,48.29,47.65,47.83,133800,7.58431713125001,7.67973735097636,7.57795578326825,7.60658184918616,841331.116509935,0.0,1.0
2006-03-01,48.62,48.62,47.69,47.71,166200,7.73221847182586,7.73221847182586,7.58431713125001,7.58749780524089,1045061.52140472,0.0,1.0
2006-03-02,47.63,48.55,47.28,48.47,81200,7.57477510927737,7.72108611285779,7.519113314437,7.70836341689427,510583.6073289,0.0,1.0
2006-03-03,47.42,47.75,47.09,47.53,45200,7.54137803237315,7.59385915322264,7.48889691152365,7.55887173932298,284216.490779141,0.0,1.0
2006-03-06,48.19,48.19,47.04,47.51,86300,7.66383398102197,7.66383398102197,7.48094522654645,7.5556910653321,542652.282173449,0.0,1.0
2006-03-07,48.0,48.67,47.91,48.25,81900,7.63361757810863,7.74017015680306,7.61930454514967,7.67337600299461,514985.1901507,0.0,1.0
2006-03-08,48.07,48.09,47.39,47.77,89300,7.6447499370767,7.64793061106758,7.53660702138683,7.59703982721352,561516.208552595,0.0,1.0
2006-03-09,48.6,48.97,48.13,48.13,79100,7.72903779783498,7.78788026666624,7.65429195904934,7.65429195904934,497378.858863497,0.0,1.0
2006-03-10,48.71,48.95,48.21,48.59,83300,7.74653150478482,7.78469959267536,7.66701465501285,7.72744746083954,523788.355794302,0.0,1.0
2006-03-13,48.98,49.71,48.81,49.35,120200,7.78947060366168,7.90556520432875,7.76243487473921,7.84831307249293,755814.650257804,0.0,1.0
2006-03-14,49.8,50.3,48.66,48.87,84700,7.9198782372877,7.99939508705966,7.73857981980762,7.77197689671184,532591.521437904,0.0,1.0
2006-03-15,50.0,50.35,49.8,49.8,68300,7.95168497719648,8.00734677203686,7.9198782372877,7.9198782372877,429468.72389857,0.0,1.0
2006-03-16,50.96,51.19,50.1,50.1,83700,8.10435732875866,8.14093507965376,7.96758834715088,7.96758834715088,526303.545978188,0.0,1.0
2006-03-17,51.81,51.81,50.72,51.18,154000,8.239535973371,8.239535973371,8.06618924086811,8.13934474265832,968348.220796189,0.0,1.0
2006-03-20,50.31,51.68,49.9,51.68,116800,8.0009854240551,8.21886159243029,7.93578160724209,8.21886159243029,734435.533694772,0.0,1.0
2006-03-21,49.39,50.6,49.3,50.29,85300,7.85467442047469,8.04710519692284,7.84036138751573,7.99780475006422,536364.306713733,0.0,1.0
2006-03-22,49.94,49.94,48.84,49.27,70400,7.94214295522385,7.94214295522385,7.76720588572553,7.83559037652942,442673.472363972,0.0,1.0
2006-03-23,50.0,50.0,49.5,49.93,76800,7.95168497719648,7.95168497719648,7.87216812742452,7.94055261822841,482916.515306152,0.0,1.0
2006-03-24,49.41,50.0,49.4,50.0,79800,7.85785509446557,7.95168497719648,7.85626475747013,7.95168497719648,501780.441685298,0.0,1.0
2006-03-27,49.17,49.31,48.86,49.31,87500,7.81968700657502,7.84195172451117,7.77038655971641,7.84195172451117,550197.852725108,0.0,1.0
2006-03-28,49.42,50.15,48.7455,49.04,77200,7.85944543146101,7.97554003212807,7.75217720111863,7.79901262563431,485431.705490037,0.0,1.0
2006-03-29,50.46,50.46,49.5,49.52,54500,8.03676800645249,8.03676800645249,7.88386873403484,7.88705413554355,342186.062580387,0.075,1.0
2006-03-30,49.98,50.57,49.89,50.36,57600,7.96031837024367,8.05428771475034,7.94598406345451,8.02084099890898,361649.856965693,0.0,1.0
2006-03-31,49.75,50.03,49.15,50.03,118900,7.92368625289361,7.96828187401542,7.82812420763258,7.96828187401542,746530.694326751,0.0,1.0
2006-04-03,48.8,50.0,48.66,49.6,82200,7.77237968123031,7.96350377175237,7.7500818706694,7.89979574157835,516104.483378124,0.0,1.0
2006-04-04,49.0,49.33,48.81,48.94,82800,7.80423369631732,7.85679282121089,7.77397238198466,7.79467749179122,519871.669388184,0.0,1.0
2006-04-05,49.13,49.36,48.85,49.05,49400,7.82493880612388,7.86157092347394,7.78034318500206,7.81219720008907,310164.981494882,0.0,1.0
2006-04-06,49.05,49.21,48.7,49.01,66700,7.81219720008907,7.83768041215868,7.75645267368681,7.80582639707167,418785.511451592,0.0,1.0
2006-04-07,48.0,49.23,47.68,48.7,72000,7.64496362088227,7.84086581366738,7.59399719674306,7.75645267368681,452062.321207116,0.0,1.0
2006-04-10,47.02,48.4,46.95,47.98,46500,7.48887894695593,7.70867165105629,7.47773004167547,7.64177821937357,291956.915779596,0.0,1.0
2006-04-11,46.43,47.21,46.4,47.15,71800,7.39490960244925,7.51914026128859,7.3901315001862,7.50958405676248,450806.592537096,0.0,1.0
2006-04-12,46.51,47.15,45.48,45.48,42900,7.40765120848405,7.50958405676248,7.24360303078595,7.24360303078595,269353.79971924,0.0,1.0
2006-04-13,45.92,46.65,45.92,46.26,42000,7.31368186397737,7.42994901904496,7.31368186397737,7.36783368962529,263703.020704151,0.0,1.0
2006-04-17,45.22,46.02,45.1,45.85,49300,7.20219281117284,7.32960887152088,7.18308040212064,7.30253295869692,309537.117159873,0.0,1.0
2006-04-18,44.21,45.58,44.0,45.0,210900,7.04133003498344,7.25953003832946,7.00788331914208,7.16715339457713,1324165.88253585,0.0,1.0
2006-04-19,44.11,44.5,43.42,44.21,337200,7.02540302743994,7.08751835685961,6.91550667538976,7.04133003498344,2117158.53765333,0.0,1.0
2006-04-20,44.22,44.35,43.68,43.89,201300,7.04292273573779,7.06362784554435,6.95691689500287,6.99036361084423,1263890.9063749,0.0,1.0
2006-04-21,45.58,45.71,44.32,44.55,139400,7.25953003832946,7.28023514813601,7.0588497432813,7.09548186063136,875242.883003777,0.0,1.0
2006-04-24,44.98,45.74,44.9,45.58,86900,7.16396799306843,7.28501325039907,7.15122638703363,7.25953003832946,545614.107123589,0.0,1.0
2006-04-25,44.1,44.8,44.01,44.8,164200,7.02381032668559,7.13529937949012,7.00947601989643,7.13529937949012,1030953.23808623,0.0,1.0
2006-04-26,43.83,44.18,43.56,43.79,76000,6.98080740631813,7.03655193272039,6.93780448595066,6.97443660330072,477176.894607511,0.0,1.0
2006-04-27,43.56,43.97,42.93,43.62,226200,6.93780448595066,7.00310521687903,6.83746433842658,6.94736069047677,1420229.12579236,0.0,1.0
2006-04-28,43.99,44.14,43.13,43.5,160200,7.00629061838773,7.03018112970299,6.86931835351359,6.92824828142456,1005838.66468583,0.0,1.0
2006-05-01,43.34,44.23,43.27,44.1,403800,6.90276506935495,7.04451543649214,6.8916161640745,7.02381032668559,2535316.18476991,0.0,1.0
2006-05-02,43.25,43.36,42.28,43.19,215100,6.8884307625658,6.90595047086365,6.7339387893938,6.8788745580397,1350536.18460626,0.0,1.0
2006-05-03,43.56,43.59,43.03,43.3,89800,6.93780448595066,6.94258258821371,6.85339134597009,6.89639426633755,563822.172838876,0.0,1.0
2006-05-04,43.97,44.2,43.43,43.62,207900,7.00310521687903,7.03973733422909,6.91709937614411,6.94736069047677,1305329.95248555,0.0,1.0
2006-05-05,43.86,44.46,43.81,43.97,191700,6.98558550858118,7.08114755384221,6.97762200480943,7.00310521687903,1203615.93021395,0.0,1.0
2006-05-08,43.75,43.91,43.5,43.77,85700,6.96806580028332,6.99354901235293,6.92824828142456,6.97125120179202,538079.73510347,0.0,1.0
2006-05-09,45.23,45.49,44.67,44.74,345200,7.20378551192719,7.2451957315403,7.11459426968357,7.12574317496402,2167387.68445412,0.0,1.0
2006-05-10,45.12,45.68,45.1,45.43,93500,7.18626580362934,7.27545704587296,7.18308040212064,7.2356395270142,587053.153234241,0.0,1.0
2006-05-11,44.73,45.22,44.22,45.14,158700,7.12415047420967,7.20219281117284,7.04292273573779,7.18945120513804,996420.699660685,0.0,1.0
2006-05-12,43.5,44.53,43.14,44.53,105500,6.92824828142456,7.09229645912266,6.87091105426794,7.09229645912266,662396.873435427,0.0,1.0
2006-05-15,44.05,44.14,43.03,43.25,105000,7.01584682291384,7.03018112970299,6.85339134597009,6.8884307625658,659257.551760377,0.0,1.0
2006-05-16,43.63,44.18,43.51,43.92,98100,6.94895339123112,7.03655193272039,6.92984098217891,6.99514171310728,615934.912644695,0.0,1.0
2006-05-17,42.8,43.46,42.78,43.35,157400,6.81675922862003,6.92187747840716,6.81357382711133,6.9043577701093,988258.463305556,0.0,1.0
2006-05-18,42.59,43.13,42.54,42.9,122700,6.78331251277867,6.86931835351359,6.77534900900691,6.83268623616353,770389.539057127,0.0,1.0
2006-05-19,42.6,42.63,41.5,41.92,178400,6.78490521353302,6.78968331579607,6.60970813055447,6.67660156223719,1120109.97365763,0.0,1.0
2006-05-22,42.12,42.49,41.41,42.24,90700,6.70845557732419,6.76738550523516,6.59537382376531,6.7275679863764,569472.951853965,0.0,1.0
2006-05-23,41.4,42.54,41.29,42.3,64100,6.59378112301096,6.77534900900691,6.57626141471311,6.7371241909025,402461.038741335,0.0,1.0
2006-05-24,41.76,42.02,40.91,41.29,55200,6.65111835016758,6.69252856978069,6.51573878604779,6.57626141471311,346581.112925456,0.0,1.0
2006-05-25,42.81,42.82,41.91,41.91,84200,6.81835192937438,6.81994463012873,6.67500886148283,6.67500886148283,528661.770078322,0.0,1.0
2006-05-26,43.01,43.06,42.58,42.78,51000,6.85020594446139,6.85816944823314,6.78171981202432,6.81357382711133,320210.81085504,0.0,1.0
2006-05-30,42.6,43.19,42.46,42.88,109100,6.78490521353302,6.8788745580397,6.76260740297211,6.82950083465483,684999.989495783,0.0,1.0
2006-05-31,43.15,43.3,42.74,42.74,119600,6.87250375502229,6.89639426633755,6.80720302409392,6.80720302409392,750925.744671821,0.0,1.0
2006-06-01,44.02,44.34,42.65,43.2,141100,7.01106872065079,7.06203514479,6.79286871730477,6.88046725879405,885916.576698945,0.0,1.0
2006-06-02,44.87,44.89,44.13,44.29,98700,7.14644828477057,7.14963368627928,7.02858842894864,7.05407164101825,619702.098654756,0.0,1.0
2006-06-05,45.05,46.06,44.49,44.87,166800,7.17511689834888,7.33597967453828,7.08592565610526,7.14644828477057,1047277.71079649,0.0,1.0
2006-06-06,43.94,45.06,43.46,45.06,75200,6.99832711461598,7.17670959910323,6.92187747840716,7.17670959910323,472153.979927433,0.0,1.0
2006-06-07,43.87,44.62,43.66,44.01,104800,6.98717820933553,7.10663076591181,6.95373149349417,7.00947601989643,658001.823090358,0.0,1.0
2006-06-08,44.3,44.53,42.86,43.77,109600,7.0556643417726,7.09229645912266,6.82631543314613,6.97125120179202,688139.311170832,0.0,1.0
2006-06-09,44.71,44.72,43.9,44.4,80300,7.12096507270097,7.12255777345532,6.99195631159858,7.0715913493161,504175.061012936,0.0,1.0
2006-06-12,43.4,44.42,43.24,43.47,126700,6.91232127388106,7.0747767508248,6.88683806181145,6.92347017916151,795504.112457522,0.0,1.0
2006-06-13,43.1,44.18,42.92,43.27,70400,6.86454025125054,7.03655193272039,6.83587163767223,6.8916161640745,442016.491846958,0.0,1.0
2006-06-14,42.8,43.62,42.34,42.94,316400,6.81675922862003,6.94736069047677,6.74349499391991,6.83905703918093,1986562.75597127,0.0,1.0
2006-06-15,43.35,43.45,42.8,42.8,136500,6.9043577701093,6.92028477765281,6.81675922862003,6.81675922862003,857034.817288491,0.0,1.0
2006-06-16,43.67,44.48,43.27,43.27,334600,6.95532419424852,7.08433295535091,6.8916161640745,6.8916161640745,2100834.06494307,0.0,1.0
2006-06-19,43.52,43.98,43.228,43.72,237000,6.93143368293326,7.00469791763338,6.88492682090623,6.96328769802027,1488038.47397342,0.0,1.0
2006-06-20,43.07,43.57,42.84,43.47,189900,6.85976214898749,6.93939718670501,6.82313003163743,6.92347017916151,1192314.37218377,0.0,1.0
2006-06-21,43.73,43.95,42.92,42.92,111200,6.96488039877462,6.99991981537033,6.83587163767223,6.83587163767223,698185.140530991,0.0,1.0
2006-06-22,43.14,43.68,43.02,43.59,94200,6.87091105426794,6.95691689500287,6.85179864521574,6.94258258821371,591448.203579311,0.0,1.0
2006-06-23,43.05,43.34,42.76,43.06,103100,6.85657674747879,6.90276506935495,6.81038842560262,6.85816944823314,647328.12939519,0.0,1.0
2006-06-26,43.52,43.64,43.05,43.19,77700,6.93143368293326,6.95054609198547,6.85657674747879,6.8788745580397,487850.58830268,0.0,1.0
2006-06-27,42.82,43.62,42.73,43.52,116800,6.81994463012873,6.94736069047677,6.80561032333957,6.93143368293326,733345.543291544,0.0,1.0
2006-06-28,42.81,43.07,42.52,42.82,184900,6.83029718503201,6.8717799523319,6.78402794458213,6.831892676082,1158890.86310128,0.075,1.0
2006-06-29,43.78,43.88,42.91,42.91,146300,6.9850598168816,7.00101472738156,6.84625209553196,6.84625209553196,916959.076645309,0.0,1.0
2006-06-30,43.83,44.78,43.51,43.79,233100,6.99303727213158,7.14460892188118,6.94198155853171,6.98665530793159,1460992.21302817,0.0,1.0
2006-07-03,44.99,44.99,43.83,43.83,76000,7.17811423393109,7.17811423393109,6.99303727213158,6.99303727213158,476342.377478082,0.0,1.0
2006-07-05,45.71,46.75,43.68,44.61,333700,7.29298958953079,7.45892065873035,6.96910490638164,7.11748557403125,2091519.09690047,0.0,1.0
2006-07-06,45.8,46.67,44.75,46.67,269700,7.30734900898075,7.44615673033038,7.13982244873119,7.44615673033038,1690388.67376104,0.0,1.0
2006-07-07,46.27,46.96,45.54,45.65,290500,7.38233708833055,7.49242597078026,7.26586624168086,7.28341664323081,1820756.06128136,0.0,1.0
2006-07-10,46.69,46.89,46.03,46.195,141200,7.44934771243037,7.48125753343029,7.34404530313065,7.37037090545558,884993.996051385,0.0,1.0
2006-07-11,47.1,47.17,46.09,46.65,167000,7.5147628454802,7.52593128283017,7.35361824943063,7.44296574823039,1046699.69787947,0.0,1.0
2006-07-12,47.07,47.27,46.79,47.1,128800,7.50997637233022,7.54188619333013,7.46530262293033,7.5147628454802,807274.976568118,0.0,1.0
2006-07-13,46.56,47.26,46.31,46.89,147600,7.42860632878043,7.54029070228014,7.38871905253054,7.48125753343029,925107.038365329,0.0,1.0
2006-07-14,45.56,46.46,44.9,46.42,259600,7.26905722378085,7.41265141828047,7.16375481448113,7.40626945408049,1627085.27885935,0.0,1.0
2006-07-17,44.83,45.76,44.78,45.38,132200,7.15258637713116,7.30096704478077,7.14460892188118,7.24033838488093,828585.030297401,0.0,1.0
2006-07-18,43.47,45.05,43.12,44.84,475800,6.93559959433173,7.18768718023106,6.87975740758188,7.15418186818115,2982153.98952726,0.0,1.0
2006-07-19,44.14,44.29,43.35,43.35,242400,7.04249749468145,7.06642986043138,6.91645370173178,6.91645370173178,1519281.47764062,0.0,1.0
2006-07-20,44.0,44.7,43.9,44.3,231400,7.02016061998151,7.13184499348121,7.00420570948155,7.06802535148138,1450337.18616353,0.0,1.0
2006-07-21,43.63,44.16,43.5,44.0,230200,6.96112745113166,7.04568847678144,6.94038606748172,7.02016061998151,1442815.99072967,0.0,1.0
2006-07-24,44.4,44.46,43.66,43.66,413400,7.08398026198134,7.09355320828131,6.96591392428165,6.96591392428165,2591051.82696631,0.0,1.0
2006-07-25,44.34,45.03,44.11,44.56,150500,7.07440731568136,7.18449619813107,7.03771102153146,7.10950811878127,943283.260663835,0.0,1.0
2006-07-26,44.02,44.39,43.51,44.15,161400,7.0233516020815,7.08238477093134,6.94198155853171,7.04409298573144,1011600.78585477,0.0,1.0
2006-07-27,43.28,44.89,42.57,44.15,174500,6.90528526438181,7.16215932343113,6.79200539983211,7.04409298573144,1093707.16934112,0.0,1.0
2006-07-28,43.76,43.81,43.02,43.39,180100,6.98186883478161,6.98984629003159,6.86380249708192,6.92283566593176,1128806.08136582,0.0,1.0
2006-07-31,42.97,43.54,42.44,43.38,112400,6.85582504183194,6.9467680316817,6.77126401618216,6.92124017488177,704485.305638638,0.0,1.0
2006-08-01,42.3,42.97,41.45,42.84,223600,6.74892714148222,6.85582504183194,6.61331040223258,6.83508365818199,1401449.41584341,0.0,1.0
2006-08-02,41.95,42.3,41.52,42.3,169500,6.69308495473237,6.74892714148222,6.62447883958255,6.74892714148222,1062368.85503335,0.0,1.0
2006-08-03,42.23,42.5,41.71,41.92,120700,6.73775870413225,6.78083696248214,6.65479316953247,6.68829848158238,756506.907389534,0.0,1.0
2006-08-04,42.6,43.26,41.71,42.63,202500,6.79679187298209,6.90209428228182,6.65479316953247,6.80157834613208,1269201.72946463,0.0,1.0
2006-08-07,42.05,42.59,41.62,42.51,105000,6.70903986523232,6.7951963819321,6.64043375008251,6.78243245353213,658104.600463141,0.0,1.0
2006-08-08,41.94,42.49,41.7,42.25,179100,6.69148946368237,6.77924147143214,6.65319767848247,6.74094968623224,1122538.41850427,0.0,1.0
2006-08-09,42.37,42.37,41.78,42.1,158100,6.76009557883219,6.76009557883219,6.66596160688244,6.7170173204823,990917.498411643,0.0,1.0
2006-08-10,42.33,42.72,41.62,42.17,137700,6.75371361463221,6.81593776558204,6.64043375008251,6.72818575783228,863057.176035946,0.0,1.0
2006-08-11,42.68,42.91,41.88,42.17,228000,6.80955580138206,6.84625209553196,6.6819165173824,6.72818575783228,1429027.13243425,0.0,1.0
2006-08-14,43.42,43.86,42.79,42.79,158000,6.92762213908175,6.99782374528156,6.82710620293201,6.82710620293201,990290.732125487,0.0,1.0
2006-08-15,44.0,44.15,43.59,43.67,129600,7.02016061998151,7.04409298573144,6.95474548693168,6.96750941533164,812289.106857361,0.0,1.0
2006-08-16,43.96,44.32,43.83,44.0,124800,7.01377865578152,7.07121633358137,6.99303727213158,7.02016061998151,782204.325121904,0.0,1.0
2006-08-17,44.06,44.37,43.6,43.85,41100,7.02973356628148,7.07919378883135,6.95634097798167,6.99622825423157,257600.943609858,0.0,1.0
2006-08-18,43.99,44.32,43.59,44.14,91900,7.01856512893151,7.07121633358137,6.95474548693168,7.04249749468145,575998.216976787,0.0,1.0
2006-08-21,44.18,44.22,43.67,43.97,49500,7.04887945888143,7.05526142308141,6.96750941533164,7.01537414683152,310249.311646909,0.0,1.0
2006-08-22,44.16,44.24,43.74,44.0,89900,7.04568847678144,7.05845240518141,6.97867785268162,7.02016061998151,563462.891253679,0.0,1.0
2006-08-23,43.85,44.16,43.52,44.0,154100,6.99622825423157,7.04568847678144,6.94357704958171,7.02016061998151,965846.846965428,0.0,1.0
2006-08-24,44.14,44.21,43.62,43.8,146100,7.04249749468145,7.05366593203142,6.95953196008166,6.98825079898159,915705.544072998,0.0,1.0
2006-08-25,43.98,44.52,43.9,44.01,43800,7.01696963788151,7.10312615458129,7.00420570948155,7.0217561110315,274523.633336053,0.0,1.0
2006-08-28,44.61,44.78,43.92,44.04,56500,7.11748557403125,7.14460892188118,7.00739669158154,7.02654258418149,354122.951677785,0.0,1.0
2006-08-29,44.59,44.7,44.0,44.25,109600,7.11429459193126,7.13184499348121,7.02016061998151,7.0600478962314,686935.849626287,0.0,1.0
2006-08-30,45.01,45.01,44.4,44.67,138200,7.18130521603108,7.18130521603108,7.08398026198134,7.12705852033122,866191.007466724,0.0,1.0
2006-08-31,44.83,45.16,44.76,45.07,87200,7.15258637713116,7.20523758178102,7.14141793978119,7.19087816233106,546540.201527484,0.0,1.0
2006-09-01,44.15,45.08,44.04,44.95,119100,7.04409298573144,7.19247365338105,7.02654258418149,7.17173226973111,746478.646811048,0.0,1.0
2006-09-05,44.79,44.84,44.11,44.15,73400,7.14620441293117,7.15418186818115,7.03771102153146,7.04409298573144,460046.454038043,0.0,1.0
2006-09-06,44.27,44.75,44.21,44.54,138200,7.06323887833139,7.13982244873119,7.05366593203142,7.10631713668128,866191.007466724,0.0,1.0
2006-09-07,43.55,44.16,43.52,44.14,107300,6.94836352273169,7.04568847678144,6.94357704958171,7.04249749468145,672520.225044714,0.0,1.0
2006-09-08,43.62,43.65,43.11,43.52,142400,6.95953196008166,6.96431843323165,6.87816191653188,6.94357704958171,892515.19148525,0.0,1.0
2006-09-11,43.82,43.89,43.1,43.54,41100,6.99144178108158,7.00261021843155,6.87656642548188,6.9467680316817,257600.943609858,0.0,1.0
2006-09-12,44.6,45.0,43.79,43.97,83300,7.11589008298125,7.17970972498109,6.98665530793159,7.01537414683152,522096.316367425,0.0,1.0
2006-09-13,44.75,44.87,44.39,44.49,74500,7.13982244873119,7.15896834133114,7.08238477093134,7.0983396814313,466940.883185752,0.0,1.0
2006-09-14,44.49,44.6,43.98,44.6,86500,7.0983396814313,7.11589008298125,7.01696963788151,7.11589008298125,542152.837524396,0.0,1.0
2006-09-15,45.45,45.46,44.41,44.74,217600,7.2515068222309,7.25310231328089,7.08557575303133,7.1382269576812,1363843.43867409,0.0,1.0
2006-09-18,45.06,45.42,44.76,45.32,97100,7.18928267128106,7.24672034908091,7.14141793978119,7.23076543858095,608590.063856866,0.0,1.0
2006-09-19,45.1,45.1,44.49,44.95,107800,7.19566463548104,7.19566463548104,7.0983396814313,7.17173226973111,675654.056475491,0.0,1.0
2006-09-20,45.54,45.8,45.18,45.26,88800,7.26586624168086,7.30734900898075,7.20842856388101,7.22119249228098,556568.46210597,0.0,1.0
2006-09-21,44.8,45.77,44.55,45.54,66700,7.14779990398117,7.30256253583076,7.10791262773127,7.26586624168086,418053.112865633,0.0,1.0
2006-09-22,44.79,44.8,44.16,44.7,107300,7.14620441293117,7.14779990398117,7.04568847678144,7.13184499348121,672520.225044714,0.0,1.0
2006-09-25,44.95,44.98,44.64,44.98,82600,7.17173226973111,7.17651874288109,7.12227204718124,7.17651874288109,517708.952364337,0.0,1.0
2006-09-26,45.42,45.5,44.72,44.95,141900,7.24672034908091,7.25948427748088,7.1350359755812,7.17173226973111,889381.360054472,0.0,1.0
2006-09-27,46.28,46.46,45.25,45.4,290700,7.39589876225552,7.42466414205686,7.23129686672563,7.25526801656008,1819061.67627112,0.075,1.0
2006-09-28,45.98,46.43,45.78,46.33,268100,7.34795646258662,7.41986991208997,7.31599492947402,7.40388914553367,1677641.67667109,0.0,1.0
2006-09-29,45.71,46.26,45.53,45.92,280900,7.30480839288461,7.39270260894426,7.27604301308327,7.33836800265284,1757737.9596304,0.0,1.0
2006-10-02,45.47,46.09,44.9,45.52,174000,7.26645455314949,7.36553530579855,7.17536418377858,7.27444493642764,1088808.84647807,0.0,1.0
2006-10-03,45.16,46.02,45.01,45.36,264400,7.21691417682496,7.35434876920914,7.19294302699051,7.24887570993756,1654488.84487817,0.0,1.0
2006-10-04,46.01,46.45,45.02,45.2,287000,7.35275069255351,7.42306606540123,7.19454110364614,7.22330648344748,1795908.84447819,0.0,1.0
2006-10-05,46.93,46.93,45.56,45.85,194900,7.49977374487146,7.49977374487146,7.28083724305016,7.32718146606343,1219591.05849756,0.0,1.0
2006-10-06,46.6,47.08,46.21,46.8,160800,7.44703721523568,7.52374489470591,7.38471222566611,7.47899874834827,1006209.55467628,0.0,1.0
2006-10-09,47.11,47.11,46.04,46.52,178300,7.5285391246728,7.5285391246728,7.3575449225204,7.43425260199064,1115716.19153471,0.0,1.0
2006-10-10,47.39,47.6,46.79,47.01,382400,7.57328527103044,7.60684488079867,7.47740067169264,7.5125583581165,2392876.45340927,0.0,1.0
2006-10-11,47.33,47.49,46.77,47.39,108300,7.56369681109666,7.58926603758674,7.47420451838139,7.57328527103044,677689.644101005,0.0,1.0
2006-10-12,47.82,47.85,47.24,47.44,119400,7.64200256722253,7.64679679718942,7.54931412119599,7.58127565430859,747148.139479778,0.0,1.0
2006-10-13,47.8,48.19,47.49,47.72,83300,7.63880641391127,7.70113140348084,7.58926603758674,7.62602180066623,521251.59144611,0.0,1.0
2006-10-16,47.96,48.03,47.4,47.68,86300,7.66437564040135,7.67556217699076,7.57488334768607,7.61962949404371,540024.157764697,0.0,1.0
2006-10-17,47.5,47.98,47.3,47.71,130500,7.59086411424237,7.66757179371261,7.55890258112977,7.6244237240106,816606.634858551,0.0,1.0
2006-10-18,48.04,48.09,47.5,47.5,194100,7.67716025364639,7.68515063692454,7.59086411424237,7.59086411424237,1214585.0408126,0.0,1.0
2006-10-19,48.0,48.62,47.82,48.04,229700,7.67076794702387,7.76984869967293,7.64200256722253,7.67716025364639,1437352.82779317,0.0,1.0
2006-10-20,48.01,48.18,47.35,48.14,70800,7.6723660236795,7.69953332682521,7.56689296440792,7.69314102020269,443032.565118662,0.0,1.0
2006-10-23,48.14,48.24,47.84,47.96,224600,7.69314102020269,7.70912178675899,7.64519872053379,7.66437564040135,1405439.46505158,0.0,1.0
2006-10-24,48.01,48.09,47.73,48.04,80300,7.6723660236795,7.68515063692454,7.62761987732186,7.67716025364639,502479.025127522,0.0,1.0
2006-10-25,48.24,48.39,47.84,47.93,144900,7.70912178675899,7.73309293659344,7.64519872053379,7.65958141043446,906714.953187771,0.0,1.0
2006-10-26,48.91,48.92,48.11,48.45,59000,7.8161929226862,7.81779099934183,7.6883467902358,7.74268139652722,369193.804265552,0.0,1.0
2006-10-27,48.21,49.21,48.11,48.91,54100,7.7043275567921,7.8641352223551,7.6883467902358,7.8161929226862,338531.945945193,0.0,1.0
2006-10-30,48.67,48.67,47.93,48.04,109300,7.77783908295108,7.77783908295108,7.65958141043446,7.67716025364639,683947.1662072,0.0,1.0
2006-10-31,49.27,49.44,48.49,48.85,121400,7.87372368228888,7.90089098543459,7.74907370314974,7.80660446275242,759663.183692169,0.0,1.0
2006-11-01,48.96,50.0,48.86,49.65,140500,7.82418330596435,7.99038327814987,7.80820253940805,7.93445059520282,879181.855920509,0.0,1.0
2006-11-02,48.23,48.97,48.07,48.76,211700,7.70752371010336,7.82578138261998,7.68195448361328,7.79222177285175,1324717.42988165,0.0,1.0
2006-11-03,48.08,48.68,47.78,48.32,198600,7.68355256026891,7.77943715960671,7.63561026060001,7.72190640000403,1242743.89029048,0.0,1.0
2006-11-06,48.55,48.87,47.93,48.14,91900,7.75866216308352,7.80980061606368,7.65958141043446,7.69314102020269,575066.281559393,0.0,1.0
2006-11-07,48.5,48.88,48.38,48.46,87000,7.75067177980537,7.81139869271931,7.73149485993781,7.74427947318285,544404.423239034,0.0,1.0
2006-11-08,48.8,48.98,48.31,48.45,61000,7.79861407947427,7.82737945927561,7.7203083233484,7.74268139652722,381708.848477943,0.0,1.0
2006-11-09,49.24,49.28,48.73,49.0,107400,7.86892945232199,7.87532175894451,7.78742754288486,7.83057561258687,672057.874205428,0.0,1.0
2006-11-10,49.41,49.55,49.2,49.2,49500,7.8960967554677,7.91846982864652,7.86253714569947,7.86253714569947,309747.344256692,0.0,1.0
2006-11-13,49.65,49.9,49.23,49.31,93400,7.93445059520282,7.97440251159357,7.86733137566636,7.8801159889114,584452.564718687,0.0,1.0
2006-11-14,50.77,50.77,49.39,49.7,77600,8.11343518063338,8.11343518063338,7.89290060215644,7.94244097848097,485583.715440793,0.0,1.0
2006-11-15,50.7,51.1,50.57,50.77,81700,8.10224864404396,8.16617171026916,8.08147364752078,8.11343518063338,511239.556076197,0.0,1.0
2006-11-16,50.94,51.03,50.55,50.84,53500,8.14060248377908,8.15498517367975,8.07827749420951,8.12462171722279,334777.432681475,0.0,1.0
2006-11-17,50.09,50.93,50.0,50.93,117700,8.00476596805054,8.13900440712345,7.99038327814987,8.13900440712345,736510.351899245,0.0,1.0
2006-11-20,51.5,51.5,50.0,50.0,103400,8.23009477649436,8.23009477649436,7.99038327814987,7.99038327814987,647027.785780645,0.0,1.0
2006-11-21,51.87,51.99,51.25,51.43,78000,8.28922361275267,8.30840053262023,8.19014286010361,8.21890823990495,488086.724283272,0.0,1.0
2006-11-22,52.34,52.59,51.76,51.88,196600,8.36433321556728,8.40428513195803,8.27164476954074,8.2908216894083,1230228.84607809,0.0,1.0
2006-11-24,52.31,52.4,51.77,52.15,35400,8.35953898560039,8.37392167550106,8.27324284619637,8.33396975911031,221516.282559331,0.0,1.0
2006-11-27,51.47,52.54,51.4,52.06,256100,8.22530054652747,8.39629474867988,8.21411400993806,8.31958706920964,1602551.41139674,0.0,1.0
2006-11-28,51.23,51.44,50.8,51.44,79100,8.18694670679235,8.22050631656058,8.11822941060026,8.22050631656058,494969.998600087,0.0,1.0
2006-11-29,52.2,52.25,51.38,51.38,88800,8.34196014238846,8.34995052566661,8.2109178566268,8.2109178566268,555667.963030186,0.0,1.0
2006-11-30,51.97,52.51,51.8,52.2,161400,8.30520437930897,8.39150051871299,8.27803707616326,8.34196014238846,1009964.06794,0.0,1.0
2006-12-01,51.67,52.03,50.92,52.03,323300,8.25726207964007,8.31479283924275,8.13740633046782,8.31479283924275,2023056.8969331,0.0,1.0
2006-12-04,52.85,52.96,51.8,52.08,96900,8.44583512500441,8.46341396821634,8.27803707616326,8.3227832225209,606353.892090372,0.0,1.0
2006-12-05,52.36,53.2425,52.36,53.06,130300,8.36752936887854,8.50855963373789,8.36752936887854,8.47939473477264,815355.130437312,0.0,1.0
2006-12-06,52.59,53.48,52.59,53.0,191100,8.40428513195803,8.5465139543091,8.40428513195803,8.46980627483886,1195812.47449402,0.0,1.0
2006-12-07,52.44,53.06,52.22,52.53,88000,8.38031398212358,8.47939473477264,8.34515629569972,8.39469667202425,550661.94534523,0.0,1.0
2006-12-08,52.53,52.8,52.25,52.25,81800,8.39469667202425,8.43784474172626,8.34995052566661,8.34995052566661,511865.308286816,0.0,1.0
2006-12-11,52.64,52.98,52.25,52.59,88000,8.41227551523618,8.4666101215276,8.34995052566661,8.40428513195803,550661.94534523,0.0,1.0
2006-12-12,52.81,53.16,52.59,52.64,132200,8.43944281838189,8.49537550132894,8.40428513195803,8.41227551523618,827244.422439084,0.0,1.0
2006-12-13,53.25,53.3,52.7,52.97,253100,8.50975819122961,8.51774857450776,8.42186397516996,8.46501204487197,1583778.84507816,0.0,1.0
2006-12-14,53.95,54.23,53.27,53.28,164100,8.62162355712371,8.66636970348135,8.51295434454087,8.5145524211965,1026859.37762673,0.0,1.0
2006-12-15,54.66,56.01,54.28,54.29,235800,8.73508699967343,8.95082734818348,8.6743600867595,8.67595816341512,1475523.71264097,0.0,1.0
2006-12-18,53.36,54.87,52.88,54.58,282300,8.52733703444154,8.76864660944166,8.4506293549713,8.72230238642839,1766498.49057907,0.0,1.0
2006-12-19,52.69,53.29,52.2,53.0,359900,8.42026589851433,8.51615049785213,8.34196014238846,8.46980627483886,2252082.20601987,0.0,1.0
2006-12-20,53.05,53.2,52.44,52.44,118900,8.47779665811701,8.50176780795146,8.38031398212358,8.38031398212358,744019.37842668,0.0,1.0
2006-12-21,52.61,53.43,52.6,53.01,80600,8.40748128526929,8.53852357103095,8.40588320861366,8.47140435149449,504356.281759381,0.0,1.0
2006-12-22,52.59,52.69,52.17,52.51,158300,8.40428513195803,8.42026589851433,8.33716591242157,8.39150051871299,990565.749410794,0.0,1.0
2006-12-26,53.35,53.54,52.48,52.55,74400,8.52573895778591,8.55610241424288,8.3867062887461,8.39789282533551,465559.644700967,0.0,1.0
2006-12-27,54.92,55.61,53.52,53.55,196300,8.78862256763704,8.8990404403914,8.56458630407746,8.56938708115374,1226676.4122627,0.075,1.0
2006-12-28,54.3,54.96,54.0,54.8,120900,8.68940650806065,8.79502360373874,8.64139873729789,8.76941945933193,755502.690996233,0.0,1.0
2006-12-29,54.43,54.96,54.1,54.2,59600,8.71020987539119,8.79502360373874,8.65740132755215,8.6734039178064,372439.705404263,0.0,1.0
2007-01-03,54.41,55.0,54.03,54.68,67700,8.70700935734034,8.80142463984044,8.64619951437417,8.75021635102683,423056.511004507,0.0,1.0
2007-01-04,55.74,55.95,54.25,54.42,145900,8.91984380772193,8.95344924725587,8.68140521293353,8.70860961636576,911727.399638961,0.0,1.0
2007-01-05,53.56,55.75,53.56,55.49,110400,8.57098734017917,8.92144406674736,8.57098734017917,8.87983733208629,689888.313366286,0.0,1.0
2007-01-08,53.33,54.65,53.0,53.47,885400,8.53418138259438,8.74541557395055,8.48137283475534,8.55658500895034,5532854.28129085,0.0,1.0
2007-01-09,54.19,54.26,53.04,53.24,121300,8.67180365878098,8.68300547195895,8.48777387085704,8.51977905136555,758002.286334515,0.0,1.0
2007-01-10,54.8,54.84,53.65,53.96,114500,8.76941945933193,8.77582049543363,8.585389671408,8.63499770119619,715509.165583694,0.0,1.0
2007-01-11,55.44,55.49,54.62,54.9,99700,8.87183603695917,8.87983733208629,8.74061479687427,8.78542204958619,623024.138067199,0.0,1.0
2007-01-12,55.65,55.85,55.26,55.26,211300,8.9054414764931,8.93744665700161,8.84303137450151,8.84303137450151,1320411.23744834,0.0,1.0
2007-01-16,56.66,56.98,55.9,55.9,193600,9.06706763806108,9.1182759268747,8.94544795212874,8.94544795212874,1209804.14372929,0.0,1.0
2007-01-17,55.93,56.8,55.9,56.55,77800,8.95024872920502,9.08947126441704,8.94544795212874,9.0494647887814,486171.293296169,0.0,1.0
2007-01-18,55.84,56.01,55.18,56.01,114700,8.93584639797619,8.96305080140842,8.8302293022981,8.96305080140842,716758.963252836,0.0,1.0
2007-01-19,56.66,56.67,55.32,55.64,135200,9.06706763806108,9.06866789708651,8.85263292865406,8.90384121746768,844863.224339873,0.0,1.0
2007-01-22,55.43,56.66,55.23,56.65,76200,8.87023577793374,9.06706763806108,8.83823059742523,9.06546737903566,476172.911943035,0.0,1.0
2007-01-23,55.38,55.56,54.9,55.18,158100,8.86223448280661,8.89103914526427,8.78542204958619,8.8302293022981,987965.057456612,0.0,1.0
2007-01-24,56.22,56.22,55.12,55.6,197200,8.99665624094236,8.99665624094236,8.82062774814555,8.89744018136598,1232300.50177384,0.0,1.0
2007-01-25,55.78,56.39,55.48,56.3,147400,8.92624484382364,9.02386064437459,8.87823707306087,9.00945831314576,921100.882157523,0.0,1.0
2007-01-26,55.77,55.86,55.14,55.78,138400,8.92464458479821,8.93904691602704,8.8238282661964,8.92624484382364,864859.987046142,0.0,1.0
2007-01-29,55.2,55.73,54.99,55.7,169500,8.83342982034895,8.91824354869651,8.79982438081502,8.91344277162023,1059203.5245977,0.0,1.0
2007-01-30,55.1,55.41,54.86,55.31,175300,8.8174272300947,8.86703525988289,8.77902101348448,8.85103266962864,1095447.65700281,0.0,1.0
2007-01-31,55.23,55.73,54.52,55.05,153100,8.83823059742523,8.91824354869651,8.72461220662002,8.80942593496757,956720.115728066,0.0,1.0
2007-02-01,56.15,56.25,54.99,55.31,93200,8.98545442776438,9.00145701801864,8.79982438081502,8.85103266962864,582405.71382009,0.0,1.0
2007-02-02,55.5,56.28,55.38,56.03,95600,8.88143759111172,9.00625779509491,8.86223448280661,8.96625131945927,597403.285849792,0.0,1.0
2007-02-05,55.12,55.77,54.88,55.53,100700,8.82062774814555,8.92464458479821,8.78222153153534,8.886238368188,629273.126412908,0.0,1.0
2007-02-06,57.3,57.32,55.25,55.25,171400,9.16948421568832,9.17268473373917,8.84143111547608,8.84143111547608,1071076.60245454,0.0,1.0
2007-02-07,58.63,58.67,56.81,57.2,318600,9.38231866606991,9.38871970217162,9.09107152344247,9.15348162543406,1990927.68694293,0.0,1.0
2007-02-08,58.92,58.96,58.45,58.47,176200,9.42872617780725,9.43512721390896,9.35351400361225,9.3567145216631,1101071.74651395,0.0,1.0
2007-02-09,59.67,59.67,57.04,58.97,298000,9.54874560471417,9.54874560471417,9.12787748102725,9.43672747293438,1862198.52702132,0.0,1.0
2007-02-12,57.29,59.12,57.0,59.11,192300,9.16788395666289,9.46073135831576,9.12147644492555,9.45913109929034,1201680.45887986,0.0,1.0
2007-02-13,57.89,58.15,56.78,57.36,180900,9.26389949818842,9.30550623284949,9.08627074636619,9.17908576984087,1130441.99173878,0.0,1.0
2007-02-14,57.42,59.1,57.36,57.81,118700,9.18868732399342,9.45753084026491,9.17908576984087,9.25109742598502,741754.916635673,0.0,1.0
2007-02-15,58.58,59.28,57.19,57.47,214000,9.37431737094278,9.48633550272257,9.15188136640863,9.19668861912055,1337283.50598175,0.0,1.0
2007-02-16,58.4,58.8,57.69,58.55,181400,9.34551270848512,9.40952306950215,9.23189431767991,9.36951659386651,1133566.48591163,0.0,1.0
2007-02-20,59.07,59.36,57.84,58.25,65500,9.45273006318864,9.49913757492598,9.2558982030613,9.32150882310374,409308.736643947,0.0,1.0
2007-02-21,58.97,59.05,58.17,58.17,57500,9.43672747293438,9.44952954513778,9.30870675090034,9.30870675090034,359316.829878274,0.0,1.0
2007-02-22,59.15,59.21,58.41,59.0,98800,9.46553213539204,9.47513368954459,9.34711296751055,9.44152825001066,617400.048556061,0.0,1.0
2007-02-23,58.3,59.08,58.13,59.0,141600,9.32951011823087,9.45433032221406,9.30230571479864,9.44152825001066,884856.749752411,0.0,1.0
2007-02-26,57.53,58.55,56.49,58.0499,123100,9.2062901732731,9.36951659386651,9.03986323462885,9.28948764000498,769250.465356793,0.0,1.0
2007-02-27,56.05,57.22,55.4,56.8,132100,8.96945183751012,9.15668214348491,8.86543500085746,9.08947126441704,825491.360468175,0.0,1.0
2007-02-28,56.25,56.8,55.15,56.1,164400,9.00145701801864,9.08947126441704,8.82542852522183,8.97745313263725,1027333.68403458,0.0,1.0
2007-03-01,56.7,57.03,54.56,55.4,201100,9.07346867416278,9.12627722200183,8.73101324272172,8.86543500085746,1256671.5563221,0.0,1.0
2007-03-02,55.55,56.25,55.03,55.45,238200,8.88943888623885,9.00145701801864,8.80622541691672,8.87343629598459,1488509.02394791,0.0,1.0
2007-03-05,52.76,55.5,52.51,55.5,251200,8.44296661814512,8.88143759111172,8.40296014250949,8.88143759111172,1569745.87244213,0.0,1.0
2007-03-06,53.76,53.92,52.96,53.14,419000,8.60299252068768,8.62859666509449,8.47497179865363,8.50377646111129,2618326.11685212,0.0,1.0
2007-03-07,52.67,53.9,52.29,53.88,136100,8.42856428691629,8.62539614704363,8.36775444395012,8.62219562899278,850487.313851011,0.0,1.0
2007-03-08,52.6,53.5,52.39,52.99,132400,8.41736247373832,8.56138578602661,8.38375703420438,8.47977257572991,827366.056971887,0.0,1.0
2007-03-09,53.33,53.36,52.61,52.9,68900,8.53418138259438,8.53898215967066,8.41896273276374,8.46537024450108,430555.297019358,0.0,1.0
2007-03-12,53.43,53.87,52.84,53.13,116600,8.55018397284863,8.62059536996736,8.45576869034853,8.50217620208587,728632.041109683,0.0,1.0
2007-03-13,51.8,53.18,51.66,53.13,109400,8.28934175170427,8.51017749721299,8.26693812534831,8.50217620208587,683639.325020578,0.0,1.0
2007-03-14,52.41,52.49,51.0,51.6,422300,8.38695755225523,8.39975962445863,8.16132102967023,8.25733657119576,2638947.77839296,0.0,1.0
2007-03-15,52.33,52.79,51.98,52.3,59200,8.37415548005182,8.4477673952214,8.31814641416193,8.36935470297555,369940.11006598,0.0,1.0
2007-03-16,51.84,52.49,51.32,52.2,172500,8.29574278780597,8.39975962445863,8.21252931848385,8.35335211272129,1077950.48963482,0.0,1.0
2007-03-19,52.54,52.73,52.05,52.05,48800,8.40776091958576,8.43816584106885,8.32934822733991,8.32934822733991,304950.631270605,0.0,1.0
2007-03-20,53.04,53.7,52.08,52.54,94100,8.48777387085704,8.59339096653512,8.33414900441619,8.40776091958576,588029.803331228,0.0,1.0
2007-03-21,54.0,54.46,52.462,53.04,105800,8.64139873729789,8.71501065246746,8.39527889918744,8.48777387085704,661142.966976025,0.0,1.0
2007-03-22,53.52,54.29,53.33,54.25,47000,8.56458630407746,8.68780624903523,8.53418138259438,8.68140521293353,293702.452248329,0.0,1.0
2007-03-23,53.62,53.92,53.36,53.63,52300,8.58058889433172,8.62859666509449,8.53898215967066,8.58218915335715,326822.090480587,0.0,1.0
2007-03-26,53.16,53.98,52.59,53.19,106000,8.50697697916214,8.63819821924704,8.41576221471289,8.51177775623842,662392.764645167,0.0,1.0
2007-03-27,52.67,53.07,52.42,53.06,91900,8.42856428691629,8.49257464793332,8.38855781128066,8.49097438890789,574282.028970668,0.0,1.0
2007-03-28,52.88,53.07,52.14,52.45,301200,8.48617361183161,8.51666478025536,8.36741853481279,8.41716728329365,1876871.33548548,0.15,1.0
2007-03-29,52.94,53.45,52.54,53.22,80300,8.49580240186016,8.57764711710287,8.43161046833648,8.54073675532675,500374.396545431,0.0,1.0
2007-03-30,54.01,54.01,52.83,53.08,197200,8.66751582403603,8.66751582403603,8.47814962014115,8.51826957859346,1228814.83186499,0.0,1.0
2007-04-02,54.48,54.64,53.84,54.01,78100,8.74294134592636,8.76861811933584,8.64023425228846,8.66751582403603,486665.508968844,0.0,1.0
2007-04-03,55.84,56.23,55.26,55.4,360100,8.96119391990691,9.0237810550925,8.86811561629756,8.89058279303085,2243895.64378592,0.0,1.0
2007-04-04,55.9,56.1,55.59,55.93,160400,8.97082270993546,9.0029186766973,8.9210739614546,8.97563710494973,999502.530583899,0.0,1.0
2007-04-05,55.9,56.01,55.75,55.9,66600,8.97082270993546,8.98847549165447,8.94675073486408,8.97082270993546,415005.414818502,0.0,1.0
2007-04-09,55.78,56.34,55.65,55.9,93300,8.95156512987835,9.04143383681152,8.93070275148315,8.97082270993546,581381.459497991,0.0,1.0
2007-04-10,55.64,56.13,55.5,55.85,48300,8.92909795314506,9.00773307171158,8.90663077641177,8.962798718245,300972.395431436,0.0,1.0
2007-04-11,54.6,55.84,54.32,55.84,95100,8.76219892598347,8.96119391990691,8.71726457251689,8.96119391990691,592597.822060653,0.0,1.0
2007-04-12,54.59,54.59,54.05,54.57,57200,8.76059412764538,8.76059412764538,8.6739350173884,8.7573845309692,356431.076991266,0.0,1.0
2007-04-13,54.96,55.12,54.12,54.49,57800,8.81997166615479,8.84564843956427,8.68516860575505,8.74454614426446,360169.864512153,0.0,1.0
2007-04-16,55.54,55.71,54.95,55.55,100900,8.91304996976414,8.94033154151171,8.8183668678167,8.91465476810223,628739.434762565,0.0,1.0
2007-04-17,56.4,56.48,55.3913,55.3913,81300,9.05106262684007,9.06390101354481,8.88918661847671,8.88918661847671,506605.709080243,0.0,1.0
2007-04-18,55.47,55.73,54.45,55.1,205400,8.90181638139749,8.94354113818789,8.73812695091209,8.84243884288808,1279911.59465045,0.0,1.0
2007-04-19,55.4,57.35,55.05,57.35,163700,8.89058279303085,9.20351846895883,8.83441485119762,9.20351846895883,1020065.86194878,0.0,1.0
2007-04-20,55.75,56.39,55.51,56.2,121100,8.94675073486408,9.04945782850198,8.90823557474986,9.01896666007823,754611.947965774,0.0,1.0
2007-04-23,56.46,56.47,55.49,55.5,90600,9.06069141686862,9.06229621520671,8.90502597807368,8.90663077641177,564556.915653998,0.0,1.0
2007-04-24,55.92,56.43,55.1,56.4,70800,8.97403230661164,9.05587702185435,8.84243884288808,9.05106262684007,441176.927464714,0.0,1.0
2007-04-25,55.92,56.4,55.2,56.12,109700,8.97403230661164,9.05106262684007,8.858486826269,9.00612827337349,683574.985068914,0.0,1.0
2007-04-26,55.65,56.0,55.2,55.75,82100,8.93070275148315,8.98687069331638,8.858486826269,8.94675073486408,511590.759108093,0.0,1.0
2007-04-27,55.45,55.6,55.1,55.4,106100,8.89860678472131,8.92267875979269,8.84243884288808,8.89058279303085,661142.259943589,0.0,1.0
2007-04-30,54.27,55.55,54.15,55.43,133000,8.70924058082643,8.91465476810223,8.68998300076932,8.89539718804513,828764.567130041,0.0,1.0
2007-05-01,54.03,54.4,53.5,54.27,88600,8.67072542071222,8.73010295922163,8.58567110879333,8.70924058082643,552094.290584373,0.0,1.0
2007-05-02,55.05,55.14,53.83,54.03,291800,8.83441485119762,8.84885803624045,8.63862945395037,8.67072542071222,1818296.99765824,0.0,1.0
2007-05-03,54.13,56.04,54.13,55.14,149000,8.68677340409314,8.99328988666875,8.68677340409314,8.84885803624045,928465.567687038,0.0,1.0
2007-05-04,53.87,54.35,53.3,54.35,711700,8.64504864730274,8.72207896753117,8.55357514203148,8.72207896753117,4434825.13102594,0.0,1.0
2007-05-07,54.02,54.28,53.85,53.85,47900,8.66912062237412,8.71084537916452,8.64183905062656,8.64183905062656,298479.870417511,0.0,1.0
2007-05-08,53.42,53.91,53.35,53.85,66800,8.57283272208859,8.65146784065511,8.56159913372194,8.64183905062656,416251.677325464,0.0,1.0
2007-05-09,54.5,54.86,53.14,53.22,121900,8.74615094260255,8.80392368277387,8.52789836862201,8.54073675532675,759596.997993624,0.0,1.0
2007-05-10,53.6,54.38,53.44,54.25,166600,8.60171909217425,8.72689336254544,8.57604231876478,8.70603098415024,1038136.66829974,0.0,1.0
2007-05-11,54.43,55.3,53.66,53.8,76400,8.7349173542359,8.87453480964993,8.6113478822028,8.63381505893609,476072.277659663,0.0,1.0
2007-05-14,54.2,54.5,53.78,54.35,170200,8.69800699245978,8.74615094260255,8.63060546225991,8.72207896753117,1060569.39342506,0.0,1.0
2007-05-15,53.3,54.54,53.02,54.05,146100,8.55357514203148,8.75257013595492,8.5086407885649,8.6739350173884,910394.761336083,0.0,1.0
2007-05-16,53.07,53.36,52.7,53.36,113200,8.51666478025536,8.56320393206004,8.45728724174595,8.56320393206004,705384.578940757,0.0,1.0
2007-05-17,51.94,53.1,51.94,53.03,143700,8.33532256805094,8.52147917526964,8.33532256805094,8.51024558690299,895439.611252533,0.0,1.0
2007-05-18,51.59,52.19,51.2,51.97,102300,8.27915462621772,8.37544252650325,8.21656749103212,8.34013696306522,637463.272311302,0.0,1.0
2007-05-21,52.06,53.08,51.5,51.5,83900,8.35458014810805,8.51826957859346,8.26471144117489,8.26471144117489,522807.121670755,0.0,1.0
2007-05-22,53.02,53.79,51.91,52.16,155000,8.5086407885649,8.632210260598,8.33050817303667,8.37062813148897,965853.442895912,0.0,1.0
2007-05-23,52.98,53.91,52.98,53.05,92700,8.50222159521253,8.65146784065511,8.50222159521253,8.51345518357918,577642.671977104,0.0,1.0
2007-05-24,51.76,52.86,51.32,52.86,122600,8.30643619796528,8.48296401515543,8.23582507108923,8.48296401515543,763958.916767993,0.0,1.0
2007-05-25,52.2,52.75,51.86,51.86,75700,8.37704732484134,8.46531123343641,8.3224841813462,8.3224841813462,471710.358885294,0.0,1.0
2007-05-29,53.92,54.18,52.6,52.6,101000,8.6530726389932,8.6947973957836,8.44123925836503,8.44123925836503,629362.566016046,0.0,1.0
2007-05-30,54.84,55.14,53.55,53.55,143500,8.80071408609768,8.84885803624045,8.59369510048379,8.59369510048379,894193.348745571,0.0,1.0
2007-05-31,54.46,54.93,53.98,54.75,239700,8.73973174925018,8.81515727114051,8.66270142902175,8.78627090105486,1493645.61459452,0.0,1.0
2007-06-01,54.34,54.89,53.98,54.6,230400,8.72047416919307,8.80873807778815,8.66270142902175,8.76219892598347,1435694.40802076,0.0,1.0
2007-06-04,54.65,54.76,54.0,54.09,128300,8.77022291767393,8.78787569939295,8.66591102569794,8.68035421074077,799477.398216423,0.0,1.0
2007-06-05,53.35,54.6,53.27,54.45,131700,8.56159913372194,8.76219892598347,8.54876074701721,8.73812695091209,820663.860834785,0.0,1.0
2007-06-06,53.3,53.62,52.57,52.8,80800,8.55357514203148,8.60492868885043,8.43642486335075,8.47333522512687,503490.052812837,0.0,1.0
2007-06-07,52.02,53.1,51.95,53.1,181100,8.34816095475568,8.52147917526964,8.33692736638904,8.52147917526964,1128490.70005451,0.0,1.0
2007-06-08,52.7,53.0,51.77,52.15,130700,8.45728724174595,8.50543119188872,8.30804099630338,8.36902333315088,814432.548299973,0.0,1.0
2007-06-11,51.94,52.69,51.83,52.46,112500,8.33532256805094,8.45568244340786,8.31766978633193,8.41877208163174,701022.660166388,0.0,1.0
2007-06-12,51.3,51.84,50.88,50.88,187200,8.23261547441304,8.31927458467002,8.16521394421317,8.16521394421317,1166501.70651687,0.0,1.0
2007-06-13,52.37,52.72,51.24,51.51,247400,8.40432889658891,8.46049683842214,8.22298668438449,8.26631623951298,1541626.72111257,0.0,1.0
2007-06-14,51.75,52.59,51.75,52.4,102500,8.30483139962719,8.43963446002694,8.30483139962719,8.40914329160318,638709.534818265,0.0,1.0
2007-06-15,52.62,52.96,52.32,52.65,150900,8.44444885504121,8.49901199853635,8.39630490489845,8.44926325005549,940305.061503182,0.0,1.0
2007-06-18,52.28,52.96,51.85,52.96,128800,8.38988571154608,8.49901199853635,8.32087938300811,8.49901199853635,802593.054483829,0.0,1.0
2007-06-19,52.3,52.48,51.68,52.08,210700,8.39309530822226,8.42198167830792,8.29359781126055,8.35778974478423,1312937.55108496,0.0,1.0
2007-06-20,51.29,52.6,51.2,52.45,283600,8.23101067607495,8.44123925836503,8.21656749103212,8.41716728329365,1767200.23487278,0.0,1.0
2007-06-21,50.78,51.1,50.1,50.99,123400,8.14916596083225,8.2005195076512,8.04003967384198,8.18286672593218,768943.966795842,0.0,1.0
2007-06-22,50.88,51.03,50.04,50.58,138300,8.16521394421317,8.18928591928455,8.03041088381342,8.1170699940704,861790.523564546,0.0,1.0
2007-06-25,50.38,50.93,49.96,50.81,217000,8.08497402730856,8.17323793590363,8.01757249710869,8.15398035584652,1352194.82005428,0.0,1.0
2007-06-26,50.42,50.75,49.6,50.58,134000,8.09139322066093,8.14435156581797,7.95979975693737,8.1170699940704,834995.879664853,0.0,1.0
2007-06-27,51.4,51.83,49.76,49.98,179100,8.27273543286535,8.34194314173951,8.00878045018248,8.04418904542043,1112780.66060569,0.15,1.0
2007-06-28,51.27,52.3,50.76,51.56,237600,8.25181217204292,8.41758877702058,8.16972861035496,8.29848713849294,1476251.73065278,0.0,1.0
2007-06-29,52.19,52.55,51.0,51.52,428200,8.3998844794016,8.45782581706369,8.20835616879635,8.29204921208605,2660483.96913097,0.0,1.0
2007-07-02,53.6,54.13,52.25,52.5,138300,8.6268213852448,8.71212391013621,8.40954136901195,8.44977840905507,859282.888675416,0.0,1.0
2007-07-03,53.31,53.84,52.94,53.56,66600,8.58014641879478,8.66544894368619,8.52059559953096,8.6203834588379,413797.833592066,0.0,1.0
2007-07-05,53.82,54.25,53.46,53.46,100000,8.66222998048274,8.73143768935691,8.60428864282065,8.60428864282065,621318.068456555,0.0,1.0
2007-07-06,53.4,53.91,53.14,53.91,86700,8.5946317532103,8.67671531489827,8.55278523156546,8.67671531489827,538682.765351833,0.0,1.0
2007-07-09,53.05,53.66,52.75,53.4,100000,8.53829989714994,8.63647827485515,8.49001544909819,8.5946317532103,621318.068456555,0.0,1.0
2007-07-10,51.37,52.74,51.23,52.48,108800,8.26790698806017,8.48840596749647,8.24537424563603,8.44655944585162,675994.058480732,0.0,1.0
2007-07-11,51.29,51.95,50.67,51.43,78400,8.25503113524637,8.36125692096021,8.15524327593944,8.27756387767052,487113.365669939,0.0,1.0
2007-07-12,51.7,51.78,51.11,51.6,93400,8.32101988091709,8.33389573373089,8.22606046641533,8.30492506489984,580311.075938422,0.0,1.0
2007-07-13,52.0,52.23,51.23,51.5,277600,8.36930432896883,8.4063224058085,8.24537424563603,8.2888302488826,1724778.9580354,0.0,1.0
2007-07-16,52.06,52.604,51.85,52.25,149700,8.37896121857918,8.46651701771301,8.34516210494296,8.40954136901195,930113.148479463,0.0,1.0
2007-07-17,50.75,52.03,50.51,51.5,163500,8.16811912875324,8.37413277377401,8.12949157031184,8.2888302488826,1015855.04192647,0.0,1.0
2007-07-18,50.6,50.6,48.51,50.5,316800,8.14397690472737,8.14397690472737,7.80759524996689,8.12788208871012,1968335.64087036,0.0,1.0
2007-07-19,50.7,51.0,50.51,50.85,110300,8.16007172074461,8.20835616879635,8.12949157031184,8.18421394477048,685313.82950758,0.0,1.0
2007-07-20,49.0,50.59,48.69,50.59,197500,7.8864598484514,8.14236742312564,7.83656591879793,8.14236742312564,1227103.1852017,0.0,1.0
2007-07-23,48.2,49.2,48.12,49.1,169300,7.75770132031342,7.9186494804859,7.74482546749962,7.90255466446865,1051891.48989695,0.0,1.0
2007-07-24,46.98,47.91,46.87,47.91,278400,7.561344564903,7.7110263538634,7.54364026728402,7.7110263538634,1729749.50258305,0.0,1.0
2007-07-25,47.13,47.91,46.29,47.3,177900,7.58548678892887,7.7110263538634,7.45029033438399,7.61284797615819,1105324.84378421,0.0,1.0
2007-07-26,46.86,46.86,45.9,46.13,377800,7.5420307856823,7.5420307856823,7.38752055191672,7.42453862875639,2347339.66262886,0.0,1.0
2007-07-27,45.5,47.3,45.454,46.53,236700,7.32314128784773,7.61284797615819,7.31573767247979,7.48891789282538,1470659.86803667,0.0,1.0
2007-07-30,45.86,46.14,44.81,45.47,163800,7.38108262550982,7.42614811035812,7.21208705732872,7.31831284304255,1017718.99613184,0.0,1.0
2007-07-31,45.36,46.86,45.12,46.24,193800,7.30060854542358,7.5420307856823,7.26198098698219,7.44224292637536,1204114.4166688,0.0,1.0
2007-08-01,45.67,45.82,44.06,45.1,159000,7.35050247507705,7.37464469910292,7.09137593719936,7.25876202377874,987895.728845923,0.0,1.0
2007-08-02,46.8,47.03,45.39,45.4,167600,7.53237389607195,7.56939197291162,7.30543699022876,7.30704647183048,1041329.08273319,0.0,1.0
2007-08-03,44.61,46.7,44.46,46.7,211900,7.17989742529422,7.5162790800547,7.15575520126835,7.5162790800547,1316572.98705944,0.0,1.0
2007-08-06,46.8,47.24,43.72,43.72,287900,7.53237389607195,7.60319108654784,7.03665356274072,7.03665356274072,1788774.71908642,0.0,1.0
2007-08-07,46.9,47.79,46.0,46.52,269000,7.5484687120892,7.6917125746427,7.40361536793397,7.48730841122366,1671345.60414813,0.0,1.0
2007-08-08,49.56,49.86,47.38,47.38,285100,7.97659081814799,8.02487526619973,7.62572382897199,7.62572382897199,1771377.81316964,0.0,1.0
2007-08-09,49.61,51.38,45.28,45.28,310800,7.98463822615661,8.2695164696619,7.28773269260978,7.28773269260978,1931056.55676297,0.0,1.0
2007-08-10,48.38,50.68,48.07,49.25,285300,7.78667198914447,8.15685275754116,7.736778059491,7.92669688849452,1772620.44930655,0.0,1.0
2007-08-13,47.35,48.69,47.26,48.38,151300,7.62089538416681,7.83656591879793,7.60641004975129,7.78667198914447,940054.237574768,0.0,1.0
2007-08-14,46.0,47.76,46.0,47.36,101700,7.40361536793397,7.68688412983753,7.40361536793397,7.62250486576854,631880.475620316,0.0,1.0
2007-08-15,46.19,48.13,45.67,46.0,263700,7.43419551836674,7.74643494910135,7.35050247507705,7.40361536793397,1638415.74651994,0.0,1.0
2007-08-16,47.85,47.89,45.79,46.19,496600,7.70136946425305,7.70780739065995,7.36981625429775,7.43419551836674,3085465.52795525,0.0,1.0
2007-08-17,49.2,50.74,48.28,49.7,397300,7.9186494804859,8.16650964715151,7.77057717312722,7.99912356057214,2468496.68597789,0.0,1.0
2007-08-20,48.76,49.69,48.3,49.25,256700,7.84783229001001,7.99751407897041,7.77379613633067,7.92669688849452,1594923.48172798,0.0,1.0
2007-08-21,50.08,50.16,48.5,48.6,139800,8.06028386143768,8.07315971425147,7.80598576836516,7.82208058438241,868602.659702263,0.0,1.0
2007-08-22,49.5,50.99,49.12,50.25,131500,7.96693392853764,8.20674668719463,7.9057736276721,8.087645048667,817033.26002037,0.0,1.0
2007-08-23,48.88,50.02,48.78,49.65,117400,7.8671460692307,8.05062697182733,7.85105125321346,7.99107615256351,729427.412367996,0.0,1.0
2007-08-24,48.39,48.81,47.48,48.81,127500,7.78828147074619,7.85587969801863,7.64181864498923,7.85587969801863,792180.537282108,0.0,1.0
2007-08-27,47.6,48.6,47.15,48.1,111300,7.66113242420993,7.82208058438241,7.58870575213232,7.74160650429617,691527.010192146,0.0,1.0
2007-08-28,45.74,47.47,45.74,47.47,116700,7.36176884628912,7.64020916338751,7.36176884628912,7.64020916338751,725078.1858888,0.0,1.0
2007-08-29,47.37,47.37,45.91,45.91,92900,7.62411434737026,7.62411434737026,7.38913003351844,7.38913003351844,577204.48559614,0.0,1.0
2007-08-30,47.49,47.87,46.72,46.97,86000,7.64342812659096,7.7045884274565,7.51949804325815,7.55973508330127,534333.538872637,0.0,1.0
2007-08-31,48.7,49.02,47.58,48.0,143100,7.83817540039966,7.88967881165485,7.65791346100648,7.72551168827892,889106.15596133,0.0,1.0
2007-09-04,49.57,50.21,48.15,48.59,94600,7.97820029974971,8.0812071222601,7.74965391230479,7.82047110278069,587766.892759901,0.0,1.0
2007-09-05,48.01,49.2,47.96,49.2,85300,7.72712116988065,7.9186494804859,7.71907376187202,7.9186494804859,529984.312393441,0.0,1.0
2007-09-06,49.17,49.21,47.6,48.07,94100,7.91382103568072,7.92025896208762,7.66113242420993,7.736778059491,584660.302417618,0.0,1.0
2007-09-07,47.74,48.45,47.5,48.45,130600,7.68366516663408,7.79793836035654,7.64503760819268,7.79793836035654,811441.397404261,0.0,1.0
2007-09-10,48.25,49.18,47.18,48.14,175600,7.76574872832204,7.91543051728245,7.59353419693749,7.74804443070307,1091034.52820971,0.0,1.0
2007-09-11,49.38,49.79,48.41,48.41,114900,7.94762014931694,8.01360889498766,7.79150043394964,7.79150043394964,713894.460656582,0.0,1.0
2007-09-12,49.25,49.75,48.93,49.29,82100,7.92669688849452,8.00717096858076,7.87519347723933,7.93313481490142,510102.134202832,0.0,1.0
2007-09-13,50.44,51.16,49.1,49.4,90800,8.11822519909977,8.23410787442395,7.90255466446865,7.95083911252039,564156.806158552,0.0,1.0
2007-09-14,50.29,50.29,49.54,49.9,125700,8.0940829750739,8.0940829750739,7.97337185494454,8.03131319260663,780996.812049889,0.0,1.0
2007-09-17,49.15,50.25,49.04,50.23,230200,7.91060207247727,8.087645048667,7.8928977748583,8.08442608546355,1430274.19358699,0.0,1.0
2007-09-18,51.34,52.01,49.11,49.27,186800,8.263078543255,8.37091381057056,7.90416414607037,7.92991585169797,1160622.15187684,0.0,1.0
2007-09-19,52.47,52.64,51.8,51.94,182900,8.4449499642499,8.47231115147922,8.33711469693434,8.35964743935848,1136390.74720704,0.0,1.0
2007-09-20,52.16,52.47,51.59,52.47,179800,8.39505603459643,8.4449499642499,8.30331558329812,8.4449499642499,1117129.88708489,0.0,1.0
2007-09-21,51.75,52.22,51.27,51.27,207400,8.32906728892571,8.40471292420678,8.25181217204292,8.25181217204292,1288613.6739789,0.0,1.0
2007-09-24,53.28,53.28,52.07,52.25,188100,8.57531797398961,8.57531797398961,8.38057070018091,8.40954136901195,1168699.28676678,0.0,1.0
2007-09-25,52.27,53.15,51.98,53.07,210200,8.4127603322154,8.55439471316718,8.36608536576538,8.54151886035338,1306010.57989568,0.0,1.0
2007-09-26,52.62,52.87,51.23,51.23,102600,8.49323441230164,8.53358615314306,8.26887873322336,8.26887873322336,635660.307712729,0.15,1.0
2007-09-27,52.6,53.2,52.33,52.85,94800,8.49000627303433,8.58685045105373,8.44642639292559,8.53035801387574,587335.255079597,0.0,1.0
2007-09-28,51.8,52.73,51.54,52.66,124500,8.36088070234179,8.51098917827186,8.31891489186672,8.49969069083627,771342.186259598,0.0,1.0
2007-10-01,52.52,52.83,51.38,51.79,204300,8.47709371596507,8.52712987460843,8.29308977772821,8.35926663270813,1265744.64781394,0.0,1.0
2007-10-02,54.0,54.1,52.59,52.8,179900,8.71597602174627,8.73211671808283,8.48839220340067,8.52228766570746,1114573.9703462,0.0,1.0
2007-10-03,54.09,54.36,53.55,53.8,136900,8.73050264844918,8.77408252855791,8.64334288823171,8.68369462907313,848166.62890714,0.0,1.0
2007-10-04,54.09,54.23,53.27,54.2,76400,8.73050264844918,8.75309962332037,8.59814893848933,8.7482574144194,473337.695021954,0.0,1.0
2007-10-05,55.31,55.65,54.27,54.78,175100,8.9274191437553,8.98229751129963,8.759555901855,8.84187345317149,1084835.47641812,0.0,1.0
2007-10-08,54.46,55.0,54.08,55.0,105300,8.79022322489448,8.87738298511194,8.72888857881552,8.87738298511194,652388.210547274,0.0,1.0
2007-10-09,54.25,54.71,53.81,54.71,100500,8.75632776258768,8.83057496573589,8.68530869870679,8.83057496573589,622649.716619194,0.0,1.0
2007-10-10,54.57,55.0,53.96,54.53,172100,8.8079779908647,8.87738298511194,8.70951974321164,8.80152171233007,1066248.91771307,0.0,1.0
2007-10-11,54.28,55.28,54.11,54.95,127000,8.76116997148866,8.92257693485433,8.73373078771649,8.86931263694366,786830.985180473,0.0,1.0
2007-10-12,53.72,54.66,53.71,54.26,83500,8.67078207200388,8.82250461756761,8.66916800237022,8.75794183222134,517325.88395724,0.0,1.0
2007-10-15,52.1,54.18,51.77,53.78,136000,8.40930279135149,8.74502927515209,8.35603849344082,8.68046648980582,842590.661295625,0.0,1.0
2007-10-16,51.87,52.72,51.75,52.55,114100,8.37217918977739,8.50937510863821,8.35281035417351,8.48193592486604,706908.782748756,0.0,1.0
2007-10-17,51.3,51.63,49.65,50.96,204000,8.28017722065895,8.33344151856963,8.0138557311056,8.22529885311462,1263885.99194344,0.0,1.0
2007-10-18,51.01,51.31,50.26,50.69,191600,8.23336920128291,8.28179129029261,8.11231397875865,8.18171897300589,1187061.5492959,0.0,1.0
2007-10-19,48.24,50.77,48.24,50.73,239600,7.78627191276,8.19463153007515,7.78627191276,8.18817525154052,1484446.4885767,0.0,1.0
2007-10-22,48.9,48.97,47.64,47.64,157900,7.89280050858134,7.90409899601694,7.6894277347406,7.6894277347406,978272.539842494,0.0,1.0
2007-10-23,49.83,49.83,48.6,49.34,104600,8.04290898451142,8.04290898451142,7.84437841957164,7.96381957246224,648051.346849429,0.0,1.0
2007-10-24,49.34,49.5,48.05,49.37,125400,7.96381957246224,7.98964468660074,7.75560458972052,7.96866178136321,776918.153871113,0.0,1.0
2007-10-25,49.6,50.66,49.27,49.49,319900,8.00578538293731,8.17687676410492,7.95252108502664,7.98803061696709,1981946.70991522,0.0,1.0
2007-10-26,49.9,50.8,49.44,50.38,161800,8.05420747194701,8.19947373897612,7.9799602687988,8.13168281436254,1002435.06615906,0.0,1.0
2007-10-29,49.61,50.49,49.29,50.25,118100,8.00739945257097,8.14943758033276,7.95574922429395,8.110699909125,731690.861022157,0.0,1.0
2007-10-30,49.7,49.99,49.49,49.49,143900,8.02192607927388,8.06873409864992,7.98803061696709,7.98803061696709,891535.265885592,0.0,1.0
2007-10-31,50.24,50.45,48.18,49.95,362400,8.10908583949134,8.14298130179813,7.77658749495806,8.0622778201153,2245256.29157011,0.0,1.0
2007-11-01,47.59,49.5,47.52,49.48,212700,7.68135738657231,7.98964468660074,7.67005889913672,7.98641654733343,1317787.01218808,0.0,1.0
2007-11-02,46.38,47.98,46.09,47.98,190400,7.48605496089985,7.74430610228492,7.43924694152381,7.74430610228492,1179626.92581388,0.0,1.0
2007-11-05,46.33,46.64,45.31,45.85,316600,7.47798461273157,7.52802077137492,7.31334951009858,7.40050927031604,1961501.49533967,0.0,1.0
2007-11-06,47.59,47.66,45.53,46.25,318700,7.68135738657231,7.69265587400791,7.34885904203903,7.46507205566231,1974512.0864332,0.0,1.0
2007-11-07,45.67,47.17,45.67,46.51,183800,7.37145601691022,7.61356646195873,7.37145601691022,7.50703786613739,1138736.49666276,0.0,1.0
2007-11-08,46.13,46.46,45.19,45.8,200900,7.44570322005843,7.4989675179691,7.2939806744947,7.39243892214776,1244679.88128155,0.0,1.0
2007-11-09,47.3,47.65,45.28,45.38,293500,7.63454936719627,7.69104180437425,7.30850730119761,7.32464799753418,1818384.99331078,0.0,1.0
2007-11-12,46.81,47.65,46.62,47.02,159600,7.55545995514709,7.69104180437425,7.52479263210761,7.58935541745388,988804.923108689,0.0,1.0
2007-11-13,47.6,48.15,47.3,48.12,244800,7.68297145620597,7.77174528605709,7.63454936719627,7.76690307715612,1516663.19033213,0.0,1.0
2007-11-14,46.41,47.78,46.175,47.6,158200,7.49089716980082,7.71202470961179,7.45296653340989,7.68297145620597,980131.195712999,0.0,1.0
2007-11-15,46.73,46.78,45.57,45.82,183000,7.54254739807783,7.55061774624612,7.35531532057366,7.39566706141507,1133780.08100808,0.0,1.0
2007-11-16,46.09,47.04,45.45,46.53,229800,7.43924694152381,7.59258355672119,7.33594648496978,7.5102660054047,1423730.39680687,0.0,1.0
2007-11-19,45.62,46.38,44.96,45.25,178000,7.36338566874194,7.48605496089985,7.2568570729206,7.30366509229664,1102802.48316633,0.0,1.0
2007-11-20,44.76,46.44,43.65,45.47,266400,7.22457568024746,7.49573937870179,7.04541395091157,7.33917462423709,1650486.41300849,0.0,1.0
2007-11-21,45.29,45.31,43.81,44.47,129900,7.31012137083127,7.31334951009858,7.07123906505007,7.17776766087142,804797.991928689,0.0,1.0
2007-11-23,46.73,46.83,45.5,45.88,66700,7.54254739807783,7.5586880944144,7.34401683313806,7.40535147921701,413241.155208958,0.0,1.0
2007-11-26,44.46,46.7,44.44,46.34,257000,7.17615359123776,7.53770518917687,7.17292545197045,7.47959868236522,1592248.529066,0.0,1.0
2007-11-27,44.88,45.18,44.0,44.99,225800,7.24394451585134,7.29236660486104,7.10190638808955,7.26169928182157,1398948.31853347,0.0,1.0
2007-11-28,46.34,46.78,45.36,45.6,159300,7.47959868236522,7.55061774624612,7.32141985826686,7.36015752947463,986946.267238185,0.0,1.0
2007-11-29,46.15,46.4,45.34,45.93,175800,7.44893135932574,7.48928310016716,7.31819171899955,7.4134218273853,1089172.34011596,0.0,1.0
2007-11-30,46.39,47.45,46.11,47.12,198700,7.48766903053351,7.65876041170112,7.44247508079112,7.60549611379045,1231049.73823118,0.0,1.0
2007-12-03,46.3,46.66,45.49,46.28,88300,7.47314240383059,7.53124891064224,7.3424027635044,7.46991426456328,547064.377885322,0.0,1.0
2007-12-04,44.94,46.11,44.94,46.01,114600,7.25362893365328,7.44247508079112,7.25362893365328,7.42633438445455,710006.542532931,0.0,1.0
2007-12-05,46.57,46.71,45.6,45.82,130600,7.51672228393933,7.53931925881052,7.36015752947463,7.39566706141507,809134.855626534,0.0,1.0
2007-12-06,48.06,48.06,46.46,47.2,117600,7.75721865935418,7.75721865935418,7.4989675179691,7.6184086708597,728593.101237982,0.0,1.0
2007-12-07,48.62,49.09,47.89,48.22,109100,7.84760655883895,7.92346783162082,7.72977947558201,7.78304377349269,675931.184907006,0.0,1.0
2007-12-10,49.88,49.88,48.06,48.27,134000,8.0509793326797,8.0509793326797,7.75721865935418,7.79111412166097,830199.622158925,0.0,1.0
2007-12-11,47.64,50.0,47.64,49.85,232300,7.6894277347406,8.07034816828358,7.6894277347406,8.04613712377873,1439219.19572775,0.0,1.0
2007-12-12,46.95,49.58,46.8,48.88,242000,7.57805693001828,8.00255724367,7.55384588551343,7.88957236931403,1499315.73554075,0.0,1.0
2007-12-13,46.82,47.23,46.01,46.79,100900,7.55707402478074,7.62325087976067,7.42633438445455,7.55223181587977,625127.924446534,0.0,1.0
2007-12-14,45.3,47.29,45.27,46.56,142500,7.31173544046492,7.63293529756261,7.30689323156395,7.51510821430567,882861.538489902,0.0,1.0
2007-12-17,44.33,45.35,44.33,44.65,136600,7.15517068600022,7.31980578863321,7.15517068600022,7.20682091427724,846307.973036636,0.0,1.0
2007-12-18,44.75,45.34,44.1,44.9,291000,7.2229616106138,7.31819171899955,7.11804708442612,7.24717265511866,1802896.19438991,0.0,1.0
2007-12-19,45.58,45.65,44.31,44.97,275600,7.35692939020731,7.36822787764291,7.15194254673291,7.25847114255425,1707485.19303731,0.0,1.0
2007-12-20,45.88,46.05,44.84,45.88,109500,7.40535147921701,7.43279066298918,7.23748823731672,7.40535147921701,678409.392734346,0.0,1.0
2007-12-21,46.23,46.67,45.66,46.2,207600,7.461843916395,7.53286298027589,7.36984194727656,7.45700170749403,1286189.8623895,0.0,1.0
2007-12-24,48.13,48.13,46.5,46.75,41800,7.76851714678978,7.76851714678978,7.50542379650373,7.54577553734515,258972.717957038,0.0,1.0
2007-12-26,47.64,48.13,47.2,47.39,82800,7.71363877924545,7.79297721337287,7.64239610370246,7.67315998632329,511378.885230332,0.15,1.0
2007-12-27,46.39,47.63,46.38,47.14,202300,7.51124481463468,7.71201962752856,7.5096256629178,7.63268119340114,1249419.66765817,0.0,1.0
2007-12-28,45.25,47.09,44.99,46.66,102100,7.32666151890967,7.62458543481671,7.28456357427063,7.55496191099061,630577.103647547,0.0,1.0
2007-12-31,45.67,45.77,44.38,44.38,123300,7.39466589101888,7.41085740818774,7.18579531954057,7.18579531954057,761509.861701691,0.0,1.0
2008-01-02,45.43,45.93,44.49,45.51,204900,7.35580624981362,7.43676383565792,7.20360598842632,7.3687594635487,1265477.45874028,0.0,1.0
2008-01-03,43.8,45.76,43.69,45.35,394900,7.09188451996118,7.40923825647086,7.07407385107543,7.34285303607853,2438931.42243307,0.0,1.0
2008-01-04,42.6,43.5,41.63,43.3,344300,6.89758631393485,7.0433099684546,6.74052859739689,7.01092693411687,2126422.1036812,0.0,1.0
2008-01-07,42.32,42.92,41.45,42.34,249900,6.85225006586203,6.9493991688752,6.71138386649294,6.85548836929581,1543400.76593068,0.0,1.0
2008-01-08,40.76,43.57,40.76,43.3,343700,6.5996623980278,7.0546440304728,6.5996623980278,7.01092693411687,2122716.45958533,0.0,1.0
2008-01-09,42.15,42.37,39.7,40.59,301600,6.82472448667497,6.86034582444646,6.42803231603787,6.57213681884074,1862703.76552498,0.0,1.0
2008-01-10,42.64,43.42,41.04,41.65,295400,6.90406292080239,7.03035675471951,6.64499864610061,6.74376690083066,1824412.10986764,0.0,1.0
2008-01-11,42.46,43.4,41.5,41.97,178000,6.87491818989844,7.02711845128573,6.71947962507737,6.79557975577102,1099341.08177535,0.0,1.0
2008-01-14,42.35,42.96,41.61,42.82,190200,6.85710752101269,6.95587577574275,6.73729029396312,6.93320765170634,1174689.17839142,0.0,1.0
2008-01-15,41.45,42.21,41.19,41.68,491700,6.71138386649294,6.83443939697629,6.6692859218539,6.74862435598132,3036775.33656708,0.0,1.0
2008-01-16,42.15,43.17,41.45,41.96,324600,6.82472448667497,6.98987796179735,6.71138386649294,6.79396060405413,2004753.45586674,0.0,1.0
2008-01-17,41.96,42.67,41.38,42.26,232400,6.79396060405413,6.90892037595305,6.70004980447474,6.84253515556072,1435319.47980108,0.0,1.0
2008-01-18,40.94,42.72,40.48,41.54,315000,6.62880712893175,6.91701613453748,6.55432614995499,6.72595623194492,1945463.15033279,0.0,1.0
2008-01-22,42.56,44.86,39.82,41.03,470300,6.8911097070673,7.26351460195111,6.44746213664051,6.64337949438373,2904607.36381432,0.0,1.0
2008-01-23,45.9,46.36,41.43,41.91,387800,7.43190638050726,7.50638735948402,6.70814556305917,6.7858648454697,2395081.30063192,0.0,1.0
2008-01-24,44.77,46.62,44.39,45.98,308900,7.24894223649913,7.54848530412306,7.18741447125746,7.44485959424235,1907789.10202476,0.0,1.0
2008-01-25,43.96,45.48,43.57,45.21,157600,7.11779094743136,7.36390200839805,7.0546440304728,7.32018491204212,973349.182515705,0.0,1.0
2008-01-28,45.63,45.63,43.5,43.88,169500,7.38818928415134,7.38818928415134,7.0433099684546,7.10483773369627,1046844.45708383,0.0,1.0
2008-01-29,44.44,45.97,44.19,45.7,133000,7.19551022984189,7.44324044252547,7.15503143691974,7.39952334616954,821417.774584954,0.0,1.0
2008-01-30,43.17,45.23,43.13,44.1,156100,6.98987796179735,7.32342321547589,6.98340135492981,7.14045907146776,964085.072276026,0.0,1.0
2008-01-31,43.67,44.14,42.34,42.58,134000,7.07083554764166,7.14693567833531,6.85548836929581,6.89434801050107,827593.848078075,0.0,1.0
2008-02-01,46.1,46.1,43.82,43.95,163100,7.46428941484498,7.46428941484498,7.09512282339495,7.11617179571447,1007317.58672787,0.0,1.0
2008-02-04,46.88,47.0,44.83,46.07,233000,7.5905832487621,7.61001306936474,7.25865714680045,7.45943195969433,1439025.12389695,0.0,1.0
2008-02-05,45.69,47.17,45.69,46.25,393800,7.39790419445265,7.6375386485518,7.39790419445265,7.48857669059828,2432137.74159064,0.0,1.0
2008-02-06,45.6,46.84,45.29,45.97,251200,7.38333182900068,7.58410664189456,7.33313812577721,7.44324044252547,1551429.66147173,0.0,1.0
2008-02-07,46.52,46.52,44.88,45.56,182500,7.5322937869542,7.5322937869542,7.26675290538488,7.37685522213313,1127133.41249439,0.0,1.0
2008-02-08,46.52,47.1,46.19,46.42,300100,7.5322937869542,7.6262045865336,7.47886178029696,7.51610226978534,1853439.6552853,0.0,1.0
2008-02-11,45.46,46.54,45.02,46.24,208300,7.36066370496427,7.53553209038797,7.28942102942128,7.48695753888139,1286476.10861689,0.0,1.0
2008-02-12,46.2,46.47,45.32,45.65,165000,7.48048093201385,7.52419802836977,7.33799558092787,7.39142758758511,1019052.12636479,0.0,1.0
2008-02-13,48.08,48.08,45.68,46.54,208900,7.78488145478844,7.78488145478844,7.39628504273577,7.53553209038797,1290181.75271276,0.0,1.0
2008-02-14,47.35,48.18,47.13,47.84,285900,7.66668337945575,7.8010729719573,7.63106204168426,7.74602181358317,1765739.411683,0.0,1.0
2008-02-15,46.66,47.06,46.01,46.81,235700,7.55496191099061,7.61972797966605,7.44971704939301,7.5792491867439,1455700.52232837,0.0,1.0
2008-02-19,46.5,47.09,45.81,46.96,194800,7.52905548352043,7.62458543481671,7.41733401505529,7.60353646249719,1203099.11645977,0.0,1.0
2008-02-20,47.53,47.6,46.0,46.32,124100,7.6958281103597,7.7071621723779,7.44809789767612,7.49991075261648,766450.720496187,0.0,1.0
2008-02-21,46.0,48.55,45.8,47.77,156400,7.44809789767612,7.86098158548208,7.4157148633384,7.73468775156497,965937.894323962,0.0,1.0
2008-02-22,46.75,46.94,45.24,45.74,234600,7.56953427644258,7.60029815906342,7.32504236719278,7.40599995303709,1448906.84148594,0.0,1.0
2008-02-25,49.04,49.04,46.24,46.47,163800,7.9403200196095,7.9403200196095,7.48695753888139,7.52419802836977,1011640.83817305,0.0,1.0
2008-02-26,49.0,49.57,47.91,48.61,273700,7.93384341274196,8.02613506060447,7.75735587560137,7.8706964957834,1690391.31506693,0.0,1.0
2008-02-27,48.07,49.32,47.91,49.05,149500,7.78326230307155,7.98565626768231,7.75735587560137,7.94193917132639,923322.987221434,0.0,1.0
2008-02-28,46.63,47.91,46.63,47.89,147600,7.55010445583995,7.75735587560137,7.55010445583995,7.7541175721676,911588.447584506,0.0,1.0
2008-02-29,45.68,46.39,45.37,46.25,275100,7.39628504273577,7.51124481463468,7.3460913395123,7.48857669059828,1699037.8179573,0.0,1.0
2008-03-03,46.13,46.2,44.74,45.86,234800,7.46914686999564,7.48048093201385,7.24408478134847,7.42542977363972,1450142.05618457,0.0,1.0
2008-03-04,45.91,46.39,45.55,46.13,375700,7.43352553222415,7.51124481463468,7.37523607041625,7.46914686999564,2320350.81136517,0.0,1.0
2008-03-05,45.27,46.0,44.64,45.66,165900,7.32989982234344,7.44809789767612,7.22789326417961,7.393046739302,1024610.5925086,0.0,1.0
2008-03-06,43.85,45.0,43.7,44.97,304400,7.09998027854561,7.28618272598751,7.07569300279232,7.28132527083685,1879996.77130572,0.0,1.0
2008-03-07,44.54,44.96,43.04,43.37,143700,7.21170174701075,7.27970611911997,6.96882898947783,7.02226099613508,887501.760961338,0.0,1.0
2008-03-10,43.9,44.75,43.77,44.75,332200,7.10807603713004,7.24570393306536,7.08702706481052,7.24570393306536,2051691.61441445,0.0,1.0
2008-03-11,46.95,46.95,44.0,45.22,566200,7.6019173107803,7.6019173107803,7.1242675542989,7.32180406375901,3496892.81180452,0.0,1.0
2008-03-12,45.12,46.95,45.02,46.84,358400,7.30561254659015,7.6019173107803,7.28942102942128,7.58410664189456,2213504.73993419,0.0,1.0
2008-03-13,46.16,46.16,43.94,44.72,486000,7.4740043251463,7.4740043251463,7.11455264399758,7.2408464779147,3001571.7176563,0.0,1.0
2008-03-14,45.87,46.96,44.48,46.5,221400,7.4270489253566,7.60353646249719,7.20198683670943,7.52905548352043,1367382.67137676,0.0,1.0
2008-03-17,46.67,47.24,44.54,44.87,182000,7.55658106270749,7.64887271057,7.21170174701075,7.26513375366799,1124045.37574783,0.0,1.0
2008-03-18,50.22,50.22,47.82,47.95,295700,8.13137992220206,8.13137992220206,7.7427835101494,7.76383248246892,1826264.93191557,0.0,1.0
2008-03-19,49.85,50.83,49.66,50.47,283200,8.07147130867728,8.23014817693212,8.04070742605644,8.17185871512422,1749064.01325157,0.0,1.0
2008-03-20,50.41,50.5,49.0,50.47,431200,8.1621438048229,8.17671617027488,7.93384341274196,8.17185871512422,2663122.89023333,0.0,1.0
2008-03-24,51.2,51.79,50.35,51.22,255600,8.2900567904569,8.38558674175318,8.15242889452158,8.29329509389068,1578604.38484146,0.0,1.0
2008-03-25,52.09,52.26,50.72,51.43,316900,8.43416129325977,8.46168687244683,8.21233750804637,8.32729727994528,1957197.68996971,0.0,1.0
2008-03-26,50.68,51.85,50.08,51.83,245900,8.23824393551655,8.42843228209418,8.14071145009212,8.4251811992467,1512726.75312188,0.2,1.0
2008-03-27,49.74,51.62,49.73,50.83,152100,8.08544304168495,8.39104482934815,8.0838175002612,8.26262705687265,935688.243797635,0.0,1.0
2008-03-28,49.36,50.5,49.15,49.9,186700,8.02367246758281,8.20898418988922,7.98953609768426,8.11145170446479,1148540.40182129,0.0,1.0
2008-03-31,49.37,51.58,49.36,49.62,256900,8.02529800900655,8.38454266365319,8.02367246758281,8.06593654460006,1580396.51434328,0.0,1.0
2008-04-01,52.35,52.35,49.96,50.36,286300,8.5097093532812,8.5097093532812,8.12120495300724,8.18622660995685,1761259.33069864,0.0,1.0
2008-04-02,51.63,52.85,50.9,52.24,490900,8.39267037077189,8.59098642446822,8.27400584683884,8.49182839762006,3019916.88941656,0.0,1.0
2008-04-03,52.59,53.34,50.82,51.3,207800,8.54872234745097,8.67063795423151,8.26100151544891,8.33902750378845,1278343.30743688,0.0,1.0
2008-04-04,52.71,53.74,51.67,52.54,298600,8.56822884453586,8.73565961118112,8.39917253646685,8.54059464033227,1836926.42733711,0.0,1.0
2008-04-07,51.83,53.12,51.05,53.11,212700,8.4251811992467,8.63487604290921,8.29838896819494,8.63325050148547,1308487.11016277,0.0,1.0
2008-04-08,51.42,52.28,51.15,51.84,209700,8.35853400087334,8.49833056331502,8.31464438243235,8.42680674067044,1290031.72073875,0.0,1.0
2008-04-09,49.91,51.56,49.32,51.56,207700,8.11307724588853,8.38129158080571,8.01717030188785,8.38129158080571,1277728.12778941,0.0,1.0
2008-04-10,50.43,51.02,49.2,50.02,194800,8.19760539992304,8.29351234392372,7.99766380480296,8.13095820154968,1198369.95326614,0.0,1.0
2008-04-11,49.5,50.36,49.23,49.64,200200,8.04643004751517,8.18622660995685,8.00254042907418,8.06918762744754,1231589.65422937,0.0,1.0
2008-04-14,49.06,50.24,49.06,49.98,100700,7.9749062248706,8.16672011287197,7.9749062248706,8.12445603585472,619485.904999486,0.0,1.0
2008-04-15,49.61,50.68,49.11,50.5,195800,8.06431100317632,8.23824393551655,7.9830339319893,8.20898418988922,1204521.74974081,0.0,1.0
2008-04-16,51.48,51.6,50.0,50.24,589900,8.36828724941578,8.38779374650067,8.1277071187022,8.16672011287197,3628944.74040911,0.0,1.0
2008-04-17,50.89,51.1,50.32,51.1,355100,8.2723803054151,8.30651667531365,8.17972444426189,8.30651667531365,2184502.92815608,0.0,1.0
2008-04-18,50.48,52.1,50.24,51.94,266000,8.20573310704174,8.46907081768769,8.16672011287197,8.44306215490784,1636377.86226279,0.0,1.0
2008-04-21,50.27,50.72,50.25,50.25,131000,8.17159673714319,8.24474610121151,8.16834565429571,8.16834565429571,805885.338182053,0.0,1.0
2008-04-22,49.37,50.35,48.77,50.15,228800,8.02529800900655,8.18460106853311,7.92776552358212,8.1520902400583,1407531.03340499,0.0,1.0
2008-04-23,50.01,50.1,49.13,49.59,224800,8.12933266012594,8.1439625329396,7.98628501483678,8.06105992032884,1382923.8475063,0.0,1.0
2008-04-24,51.0,51.0,49.6,49.88,182500,8.29026126107624,8.29026126107624,8.06268546175258,8.10820062161731,1122702.85662767,0.0,1.0
2008-04-25,50.46,51.5,50.27,51.31,164200,8.20248202419426,8.37153833226326,8.17159673714319,8.3406530452122,1010124.98114117,0.0,1.0
2008-04-28,50.27,50.7,50.03,50.46,142400,8.17159673714319,8.24149501836403,8.13258374297342,8.20248202419426,876015.817993316,0.0,1.0
2008-04-29,49.95,50.57,49.78,50.32,198800,8.1195794115835,8.2203629798554,8.09194520737991,8.17972444426189,1222977.13916482,0.0,1.0
2008-04-30,49.44,50.92,49.28,50.21,163200,8.03667679897273,8.27725692968632,8.01066813619289,8.16184348860075,1003973.1846665,0.0,1.0
2008-05-01,51.32,51.32,49.29,49.49,226600,8.34227858663593,8.34227858663593,8.01229367761663,8.04480450609143,1393997.08116071,0.0,1.0
2008-05-02,50.37,51.46,50.34,50.71,344000,8.18785215138059,8.3650361665683,8.18297552710937,8.24312055978777,2116217.98728722,0.0,1.0
2008-05-05,50.22,50.72,50.0,50.08,120200,8.16346903002449,8.24474610121151,8.1277071187022,8.14071145009212,739445.936255593,0.0,1.0
2008-05-06,50.49,50.56,49.1,49.69,267800,8.20735864846548,8.21873743843166,7.98140839056556,8.07731533456624,1647451.0959172,0.0,1.0
2008-05-07,48.89,50.59,48.68,50.5,254200,7.94727202066701,8.22361406270288,7.91313565076846,8.20898418988922,1563786.66386166,0.0,1.0
2008-05-08,48.33,49.37,47.91,49.37,173300,7.85624170093754,8.02529800900655,7.78796896114044,8.02529800900655,1066106.32906069,0.0,1.0
2008-05-09,49.23,49.23,47.67,47.71,137600,8.00254042907418,8.00254042907418,7.74895596697068,7.75545813266564,846487.19491489,0.0,1.0
2008-05-12,50.71,50.79,49.15,49.15,179000,8.24312055978777,8.25612489117769,7.98953609768426,7.98953609768426,1101171.56896632,0.0,1.0
2008-05-13,50.64,51.0,50.2,50.71,162200,8.23174176982159,8.29026126107624,8.16021794717701,8.24312055978777,997821.388191824,0.0,1.0
2008-05-14,50.43,50.76,50.04,50.58,94300,8.19760539992304,8.25124826690647,8.13420928439716,8.22198852127914,580114.407561584,0.0,1.0
2008-05-15,50.82,50.85,49.76,50.23,130400,8.26100151544891,8.26587813972013,8.08869412453243,8.16509457144823,802194.26029725,0.0,1.0
2008-05-16,50.64,51.22,50.17,50.87,159500,8.23174176982159,8.32602317239853,8.15534132290579,8.26912922256762,981211.537710209,0.0,1.0
2008-05-19,50.05,50.88,49.82,50.81,174500,8.1358348258209,8.27075476399136,8.09844737307487,8.25937597402517,1073488.48483029,0.0,1.0
2008-05-20,49.97,50.18,49.29,49.62,173700,8.12283049443098,8.15696686432953,8.01229367761663,8.06593654460006,1068567.04765055,0.0,1.0
2008-05-21,49.53,50.45,49.16,50.3,221700,8.0513066717864,8.20085648277052,7.991161639108,8.17647336141441,1363853.27843482,0.0,1.0
2008-05-22,50.07,50.42,49.21,49.38,176200,8.13908590866838,8.1959798584993,7.9992893462267,8.02692355043029,1083946.53883723,0.0,1.0
2008-05-23,50.21,50.21,49.49,49.68,154400,8.16184348860075,8.16184348860075,8.04480450609143,8.0756897931425,949837.375689381,0.0,1.0
2008-05-27,50.14,50.4,49.36,49.9,275400,8.15046469863456,8.19272877565182,8.02367246758281,8.11145170446479,1694204.74912471,0.0,1.0
2008-05-28,49.99,50.49,49.37,50.24,174000,8.12608157727846,8.20735864846548,8.02529800900655,8.16672011287197,1070412.58659296,0.0,1.0
2008-05-29,49.9,50.01,49.3,49.94,229700,8.11145170446479,8.12933266012594,8.01391921904037,8.11795387015975,1413067.6502322,0.0,1.0
2008-05-30,49.69,50.21,49.4,50.17,166800,8.07731533456624,8.16184348860075,8.03017463327777,8.15534132290579,1026119.65197532,0.0,1.0
2008-06-02,48.65,49.82,48.12,49.82,186600,7.90825902649724,8.09844737307487,7.82210533103899,8.09844737307487,1147925.22217382,0.0,1.0
2008-06-03,49.03,49.2,48.3,48.99,157400,7.97002960059937,7.99766380480296,7.85136507666632,7.96352743490441,968292.765113399,0.0,1.0
2008-06-04,49.58,50.43,48.69,48.89,161900,8.0594343789051,8.19760539992304,7.9147611921922,7.94727202066701,995975.849249422,0.0,1.0
2008-06-05,50.95,50.95,49.55,49.55,123000,8.28213355395754,8.28213355395754,8.05455775463388,8.05455775463388,756670.966384676,0.0,1.0
2008-06-06,48.43,50.5,48.36,49.98,117600,7.87249711517495,8.20898418988922,7.86111832520877,8.12445603585472,723451.265421446,0.0,1.0
2008-06-09,47.52,49.09,47.38,48.63,146800,7.72457284561457,7.97978284914182,7.7018152656822,7.90500794364976,903083.722481873,0.0,1.0
2008-06-10,48.2,48.29,46.87,47.43,193600,7.83510966242892,7.84973953524258,7.61891265307144,7.7099429728009,1190987.79749653,0.0,1.0
2008-06-11,47.42,48.19,47.05,47.89,163900,7.70831743137716,7.83348412100518,7.64817239869877,7.78471787829297,1008279.44219877,0.0,1.0
2008-06-12,46.84,48.54,46.72,47.88,219800,7.61403602880022,7.89037807083609,7.59452953171533,7.78309233686922,1352164.86513294,0.0,1.0
2008-06-13,48.21,48.21,46.85,47.15,136400,7.83673520385266,7.83673520385266,7.61566157022396,7.66442781293617,839105.039145283,0.0,1.0
2008-06-16,49.01,49.01,48.03,48.13,97600,7.96677851775189,7.96677851775189,7.80747545822533,7.82373087246274,600415.335928003,0.0,1.0
2008-06-17,48.0,49.21,47.87,49.21,152000,7.80259883395411,7.9992893462267,7.78146679544548,7.9992893462267,935073.064150168,0.0,1.0
2008-06-18,47.27,48.12,47.2,47.96,160800,7.68393431002106,7.82210533103899,7.67255552005487,7.79609666825915,989208.873127283,0.0,1.0
2008-06-19,47.95,48.1,47.17,47.28,149200,7.79447112683541,7.81885424819151,7.66767889578365,7.6855598514448,917848.034021086,0.0,1.0
2008-06-20,47.18,48.24,46.64,46.92,242300,7.66930443720739,7.84161182812388,7.58152520032541,7.62704036019014,1490580.28581307,0.0,1.0
2008-06-23,45.95,47.58,45.91,47.58,241000,7.46936284208732,7.73432609415701,7.46286067639236,7.73432609415701,1482582.95039599,0.0,1.0
2008-06-24,46.18,46.76,45.14,45.46,206900,7.50675029483335,7.60103169741029,7.33769398676434,7.38971131232404,1272806.69060967,0.0,1.0
2008-06-25,46.91,47.54,45.96,45.96,153500,7.65792564724121,7.76077137646231,7.50284081746336,7.50284081746336,940291.84033591,0.2,1.0
2008-06-26,45.54,46.95,45.36,46.58,195800,7.43427699798262,7.6644555348108,7.40489250391945,7.60405407479206,1199408.09340568,0.0,1.0
2008-06-27,44.39,45.71,44.17,45.63,382500,7.2465427303568,7.46202902015339,7.21062834872403,7.44896924501421,2343072.50116277,0.0,1.0
2008-06-30,44.0,44.54,43.62,44.35,190800,7.18287632655326,7.27102980874277,7.12084239464211,7.2400128427872,1168779.69469766,0.0,1.0
2008-07-01,44.13,44.25,42.69,43.52,286700,7.20409846115444,7.22368812386322,6.96902250864906,7.10451767571813,1756232.3819173,0.0,1.0
2008-07-02,43.78,44.62,43.71,44.01,232700,7.14696194492049,7.28408958388196,7.1355346416737,7.18450879844565,1425445.67587079,0.0,1.0
2008-07-03,43.63,44.28,43.36,43.9,73300,7.12247486653451,7.22858553954041,7.07839812543975,7.16655160762927,449012.325059428,0.0,1.0
2008-07-07,43.07,44.32,43.02,43.93,374900,7.0310564405602,7.23511542711001,7.02289408109821,7.17144902330647,2296517.3351266,0.0,1.0
2008-07-08,45.52,45.56,42.5,43.08,474600,7.43101205419782,7.43754194176742,6.93800554269349,7.0326889124526,2907247.60536432,0.0,1.0
2008-07-09,41.11,45.44,41.0,45.42,594600,6.7110919496501,7.41795227905863,6.69313475883372,7.41468733527384,3642329.17435656,0.0,1.0
2008-07-10,42.68,44.0,40.78,41.06,303000,6.96739003675666,7.18287632655326,6.65722037720095,6.70292959018811,1856080.96170541,0.0,1.0
2008-07-11,43.22,43.88,41.8,42.47,585200,7.05554351894618,7.16328666384447,6.82373251022559,6.93310812701629,3584747.7847855,0.0,1.0
2008-07-14,41.75,44.17,41.17,42.47,414600,6.8155701507636,7.21062834872403,6.72088678100449,6.93310812701629,2539706.8208682,0.0,1.0
2008-07-15,42.42,43.38,40.9,41.03,335900,6.9249457675543,7.08166306922455,6.67681003990973,6.69803217451091,2057615.82520412,0.0,1.0
2008-07-16,43.8,43.95,41.31,42.66,393100,7.15022688870529,7.17471396709126,6.74374138749807,6.96412509297186,2408004.70642375,0.0,1.0
2008-07-17,44.88,45.12,42.91,44.89,239400,7.32653385308432,7.36571317850188,7.00493689028182,7.32816632497672,1466487.73013952,0.0,1.0
2008-07-18,44.4,45.32,43.67,45.24,176700,7.24817520224919,7.39836261634985,7.12900475410411,7.38530284121067,1082407.61034108,0.0,1.0
2008-07-21,45.51,45.64,43.84,44.48,191300,7.42937958230542,7.4506017169066,7.15675677627488,7.26123497738838,1171842.53456847,0.0,1.0
2008-07-22,47.8,48.0,44.76,45.13,345000,7.80321564566467,7.83586508351264,7.30694419037554,7.36734565039428,2113359.5108527,0.0,1.0
2008-07-23,48.6,49.99,47.2,47.91,268000,7.93381339705655,8.16072699009994,7.70526733212077,7.82117283648106,1641682.17074934,0.0,1.0
2008-07-24,45.72,48.63,45.35,48.63,226900,7.46366149204579,7.93871081273375,7.40326003202705,7.93871081273375,1389916.7333695,0.0,1.0
2008-07-25,47.07,47.55,45.97,46.22,186400,7.68404519751959,7.76240384835471,7.50447328935575,7.54528508666572,1141826.70383462,0.0,1.0
2008-07-28,46.41,48.18,45.92,46.75,229300,7.57630205262129,7.86524957757582,7.49631092989376,7.63180609696283,1404618.36474934,0.0,1.0
2008-07-29,48.92,49.56,46.72,47.11,343100,7.9860524976133,8.0905306987268,7.62690868128564,7.69057508508918,2101720.71934365,0.0,1.0
2008-07-30,48.27,49.46,47.31,49.39,246800,7.8799418246074,8.07420597980282,7.72322452293715,8.06277867655603,1511817.76022738,0.0,1.0
2008-07-31,48.01,48.46,47.06,47.5,157400,7.83749755540504,7.91095879056297,7.68241272562719,7.75424148889272,964181.991328158,0.0,1.0
2008-08-01,48.15,48.4,46.4,47.96,203000,7.86035216189862,7.90116395920858,7.57466958072889,7.82933519594305,1243512.98754521,0.0,1.0
2008-08-04,47.62,48.54,46.92,47.91,186000,7.7738311516015,7.92401856570216,7.65955811913361,7.82117283648106,1139376.43193798,0.0,1.0
2008-08-05,49.13,49.15,47.7,48.1,230900,8.02033440735367,8.02359935113847,7.78689092674069,7.85218980243663,1414419.45233591,0.0,1.0
2008-08-06,48.45,48.87,48.09,48.69,136800,7.90932631867057,7.97789013815131,7.85055733054423,7.94850564408814,837992.988651157,0.0,1.0
2008-08-07,47.4,48.57,47.01,47.67,121700,7.73791676996873,7.92891598137936,7.67425036616519,7.78199351106349,745495.224552966,0.0,1.0
2008-08-08,49.08,49.08,47.14,47.27,190500,8.01217204789168,8.01217204789168,7.69547250076637,7.71669463536756,1166941.99077518,0.0,1.0
2008-08-11,49.3,49.8,48.46,48.97,214800,8.04808642952444,8.12971002414437,7.91095879056297,7.99421485707529,1315796.00849611,0.0,1.0
2008-08-12,48.77,49.23,48.29,48.77,178900,7.96156541922733,8.03665912627765,7.8832067683922,7.96156541922733,1095884.1057726,0.0,1.0
2008-08-13,49.5,49.98,48.52,48.86,215400,8.08073586737241,8.15909451820754,7.92075362191736,7.97625766625891,1319471.41634108,0.0,1.0
2008-08-14,50.8,50.85,49.05,49.05,143000,8.29295721338421,8.30111957284621,8.00727463221448,8.00727463221448,875972.203049089,0.0,1.0
2008-08-15,50.09,51.66,49.95,51.18,208500,8.17705170902392,8.43334979613048,8.15419710253035,8.35499114529535,1277204.22612402,0.0,1.0
2008-08-18,49.45,50.51,48.92,50.25,245200,8.07257350791042,8.24561552850466,7.9860524976133,8.2031712593023,1502016.67264081,0.0,1.0
2008-08-19,48.98,49.29,48.22,49.02,274000,7.99584732896769,8.04645395763204,7.87177946514541,8.00237721653729,1678436.24919895,0.0,1.0
2008-08-20,47.97,48.99,47.74,48.96,336400,7.83096766783545,7.99747980086009,7.79342081431028,7.9925823851829,2060678.66507492,0.0,1.0
2008-08-21,47.78,48.36,47.24,47.89,152900,7.79995070187988,7.89463407163899,7.71179721969036,7.81790789269626,936616.432490948,0.0,1.0
2008-08-22,49.48,49.48,47.94,47.94,244200,8.07747092358762,8.07747092358762,7.82607025215825,7.82607025215825,1495890.99289921,0.0,1.0
2008-08-25,47.9,49.06,47.9,49.06,180200,7.81954036458866,8.00890710410688,7.81954036458866,8.00890710410688,1103847.48943668,0.0,1.0
2008-08-26,48.02,48.64,46.98,47.85,162300,7.83913002729744,7.94034328462614,7.669352950488,7.81137800512667,994197.822062008,0.0,1.0
2008-08-27,48.25,48.48,47.48,47.72,183300,7.8766768808226,7.91422373434777,7.75097654510792,7.79015587052549,1122837.09663565,0.0,1.0
2008-08-28,49.78,49.78,48.24,48.31,247900,8.12644508035957,8.12644508035957,7.87504440893021,7.886471712177,1518556.00794314,0.0,1.0
2008-08-29,49.68,50.08,48.99,49.68,183600,8.11012036143559,8.17541923713152,7.99747980086009,8.11012036143559,1124674.80055813,0.0,1.0
2008-09-02,50.63,51.81,49.68,50.44,168400,8.26520519121344,8.45783687451646,8.11012036143559,8.23418822525787,1031564.46848578,0.0,1.0
2008-09-03,51.35,51.48,50.26,50.38,216200,8.38274316746613,8.40396530206731,8.2048037311947,8.22439339390348,1324371.96013436,0.0,1.0
2008-09-04,49.96,51.13,49.87,50.79,310800,8.15582957442274,8.34682878583336,8.14113732739116,8.29132474149181,1903861.26368991,0.0,1.0
2008-09-05,49.93,50.31,48.66,49.47,339500,8.15093215874555,8.21296609065669,7.94360822841094,8.07583845169522,2079668.27227388,0.0,1.0
2008-09-08,51.19,51.72,50.47,51.43,337700,8.35662361718775,8.44314462748487,8.23908564093506,8.39580294260532,2068642.048739,0.0,1.0
2008-09-09,49.2,51.64,48.85,51.02,284300,8.03176171060046,8.43008485234568,7.97462519436651,8.32887159501698,1741530.75053745,0.0,1.0
2008-09-10,50.53,51.02,49.46,49.91,289800,8.24888047228946,8.32887159501698,8.07420597980282,8.14766721496075,1775221.98911626,0.0,1.0
2008-09-11,49.56,50.31,48.63,50.02,221100,8.0905306987268,8.21296609065669,7.93871081273375,8.16562440577713,1354387.79086821,0.0,1.0
2008-09-12,49.53,50.12,48.97,48.97,229700,8.08563328304961,8.18194912470112,7.99421485707529,7.99421485707529,1407068.63664598,0.0,1.0
2008-09-15,47.06,49.85,47.06,47.8,368000,7.68241272562719,8.13787238360636,7.68241272562719,7.80321564566467,2254250.14490954,0.0,1.0
2008-09-16,50.04,50.21,47.3,47.3,368100,8.16888934956193,8.1966413717327,7.72159205104475,7.72159205104475,2254862.7128837,0.0,1.0
2008-09-17,48.22,49.92,47.9,48.82,328200,7.87177946514541,8.14929968685315,7.81954036458866,7.96972777868932,2010448.09119378,0.0,1.0
2008-09-18,52.12,52.12,46.49,49.11,467800,8.50844350318081,8.50844350318081,7.58936182776047,8.01706946356887,2865592.98312142,0.0,1.0
2008-09-19,54.25,56.01,52.25,53.18,488300,8.85616001626168,9.14347506932381,8.52966563778199,8.68148552377505,2991169.41782427,0.0,1.0
2008-09-22,50.89,54.25,50.89,53.72,337400,8.3076494604158,8.85616001626168,8.3076494604158,8.76963900596457,2066804.34481652,0.0,1.0
2008-09-23,51.6,52.83,50.56,50.67,286700,8.42355496477609,8.6243490075411,8.25377788796665,8.27173507878303,1756232.3819173,0.0,1.0
2008-09-24,50.89,52.39,49.99,51.13,275500,8.34029889826377,8.58613203537117,8.19279901599933,8.37963220020095,1681018.29095341,0.2,1.0
2008-09-25,51.8,52.62,50.44,50.93,283700,8.48943766810893,8.62382644972764,8.26654895713155,8.34685444858663,1731052.22919595,0.0,1.0
2008-09-26,53.91,54.0,50.75,50.85,267400,8.83524294764,8.84999293586645,8.31735447213375,8.3337433479409,1631594.52268945,0.0,1.0
2008-09-29,51.17,53.52,51.17,52.61,308900,8.38618775052382,8.77132633199208,8.38618775052382,8.62218756214692,1884815.06379495,0.0,1.0
2008-09-30,53.03,53.94,51.71,52.29,358400,8.69102084053699,8.84015961038215,8.47468767988248,8.56974315956401,2186849.20318586,0.0,1.0
2008-10-01,51.84,53.31,50.93,53.31,189100,8.49599321843179,8.73690969279704,8.34685444858663,8.73690969279704,1153831.42947111,0.0,1.0
2008-10-02,48.46,51.96,48.29,51.75,243400,7.94204921614978,8.51565986940038,7.91418812727761,8.48124323020535,1485153.72783325,0.0,1.0
2008-10-03,45.03,49.81,44.87,49.6,414900,7.37991077596419,8.16329903954644,7.35368857467273,8.1288824003514,2531595.24107648,0.0,1.0
2008-10-06,43.0,44.7,41.57,43.5,328700,7.04721659707884,7.32582748580056,6.81285567303645,7.12916097611464,2005628.71955131,0.0,1.0
2008-10-07,40.75,43.9,40.75,43.28,343800,6.67846689141774,7.19471647934328,6.67846689141774,7.09310544933889,2097764.386315,0.0,1.0
2008-10-08,40.02,42.5,39.81,40.26,381200,6.55882809802547,6.96527221804304,6.52441145883043,6.59816139996265,2325967.95829924,0.0,1.0
2008-10-09,37.71,41.19,37.43,40.06,465100,6.18024506688007,6.75057794496924,6.13435621462002,6.56538364834833,2837900.57031736,0.0,1.0
2008-10-10,43.17,43.17,35.27,36.77,790500,7.07507768595101,7.07507768595101,5.78035649718536,6.02618963429276,4823393.68057595,0.0,1.0
2008-10-13,44.67,45.1,41.6,43.5,238300,7.32091082305841,7.3913829890292,6.8177723357786,7.12916097611464,1454035.05892631,0.0,1.0
2008-10-14,41.05,45.13,38.86,45.0,475000,6.72763351883922,7.39629965177135,6.36871713866241,7.37499411322204,2898307.39819554,0.0,1.0
2008-10-15,35.59,40.71,35.16,39.6,414500,5.83280089976828,6.67191134109487,5.76232873379749,6.4899948196354,2529154.56116221,0.0,1.0
2008-10-16,38.92,39.17,34.46,36.11,504100,6.37855046414671,6.41952265366461,5.64760660314737,5.91802305396551,3075866.86195868,0.0,1.0
2008-10-17,38.17,39.99,36.84,37.1,307300,6.25563389559301,6.55391143528332,6.03766184735778,6.08027292445639,1875052.34413787,0.0,1.0
2008-10-20,37.98,38.58,36.0,38.5,185500,6.2244950315594,6.32282828640236,5.89999529057763,6.30971718575663,1131865.31024268,0.0,1.0
2008-10-21,38.36,40.14,37.85,38.06,396600,6.28677275962661,6.57849474899406,6.20318949301009,6.23760613220513,2419934.13499863,0.0,1.0
2008-10-22,37.07,39.29,36.31,37.37,744200,6.07535626171424,6.4391893046332,5.95080080557983,6.12452288913572,4540884.98049921,0.0,1.0
2008-10-23,38.61,39.39,35.63,37.35,708500,6.32774494914451,6.45557818044036,5.83935645009114,6.12124511397429,4323054.29815061,0.0,1.0
2008-10-24,35.93,37.81,34.64,35.63,454700,5.88852307751262,6.19663394268723,5.67710657960025,5.83935645009114,2774442.89254634,0.0,1.0
2008-10-27,34.88,37.42,34.73,35.57,381600,5.71643988153744,6.13271732703931,5.6918565678267,5.82952312460684,2328408.63821351,0.0,1.0
2008-10-28,39.92,39.92,34.56,35.95,523100,6.54243922221831,6.54243922221831,5.66399547895453,5.89180085267405,3191799.1578865,0.0,1.0
2008-10-29,38.76,40.84,37.83,40.62,517200,6.35232826285525,6.69321687964418,6.19991171784866,6.65716135286843,3155799.12915102,0.0,1.0
2008-10-30,39.61,39.88,37.75,39.18,229200,6.49163370721611,6.53588367189544,6.18680061720293,6.42116154124532,1398509.59087667,0.0,1.0
2008-10-31,41.99,41.99,38.89,39.28,372500,6.88168895142652,6.88168895142652,6.37363380140456,6.43755041705248,2272883.17016387,0.0,1.0
2008-11-03,40.73,42.23,40.33,41.64,268400,6.6751891162563,6.9210222533637,6.60963361302766,6.82432788610146,1637696.22247512,0.0,1.0
2008-11-04,41.39,41.91,39.52,41.12,496000,6.78335569658356,6.86857785078079,6.47688371898967,6.73910573190423,3026443.09369471,0.0,1.0
2008-11-05,38.7,41.07,38.67,40.38,466800,6.34249493737095,6.73091129400065,6.33757827462881,6.61782805093124,2848273.45995301,0.0,1.0
2008-11-06,37.65,38.96,37.17,38.21,286300,6.17041174139577,6.38510601446957,6.09174513752141,6.26218944591587,1746916.6486387,0.0,1.0
2008-11-07,39.89,39.89,37.06,38.0,413900,6.53752255947616,6.53752255947616,6.07371737413353,6.22777280672083,2525493.54129081,0.0,1.0
2008-11-10,37.79,41.14,37.53,39.95,459600,6.1933561675258,6.74238350706566,6.15074509042718,6.54735588496046,2804341.22149615,0.0,1.0
2008-11-11,37.64,38.97,36.55,37.1,331800,6.16877285381506,6.38674490205029,5.99013410751701,6.08027292445639,2024543.98888691,0.0,1.0
2008-11-12,35.02,37.6,35.02,36.64,447300,5.73938430766746,6.16221730349219,5.73938430766746,6.00488409574346,2729290.31413235,0.0,1.0
2008-11-13,37.41,37.63,33.71,35.62,871000,6.13107843945859,6.16713396623434,5.52469003459367,5.83771756251042,5314580.51332277,0.0,1.0
2008-11-14,33.43,36.5,33.4,36.14,377200,5.47880118233362,5.98193966961343,5.47388451959147,5.92293971670766,2301561.15915654,0.0,1.0
2008-11-17,32.26,33.68,32.05,33.09,440400,5.28705133538984,5.51977337185152,5.25263469619481,5.42307900458927,2687188.58561119,0.0,1.0
2008-11-18,31.48,32.79,29.57,32.07,566800,5.159218104094,5.37391237716779,4.84619057617724,5.25591247135624,3458443.43852049,0.0,1.0
2008-11-19,27.56,31.3,27.38,30.94,517400,4.51677417245332,5.12971812764111,4.48727419600043,5.07071817473533,3157019.46910815,0.0,1.0
2008-11-20,23.91,27.6,23.7,27.6,1100700,3.91858020549198,4.52332972277618,3.88416356629694,4.52332972277618,6716140.95409227,0.0,1.0
2008-11-21,26.86,27.27,22.61,24.86,1073100,4.4020520418032,4.46924643261256,3.7055248199989,4.07427452566,6547734.04000765,0.0,1.0
2008-11-24,32.48,33.13,26.01,26.92,991700,5.3231068621656,5.42963455491214,4.26274659744234,4.4118853672875,6051055.67745372,0.0,1.0
2008-11-25,33.61,34.13,30.57,32.99,734400,5.50830115878651,5.59352331298374,5.01007933424884,5.40669012878211,4481088.32259959,0.0,1.0
2008-11-26,34.01,34.21,31.95,32.77,658500,5.57385666201515,5.60663441362947,5.23624582038765,5.37063460200636,4017969.30886687,0.0,1.0
2008-11-28,34.6,34.7,32.95,34.15,265600,5.67055102927739,5.68693990508455,5.40013457845925,5.59680108814517,1620611.46307523,0.0,1.0
2008-12-01,27.5,34.31,27.0,34.31,899700,4.50694084696902,5.62302328943663,4.42499646793322,5.62302328943663,5489699.29717164,0.0,1.0
2008-12-02,29.98,30.4,27.77,28.13,871300,4.91338496698659,4.98221824537667,4.55119081164836,4.61019076455413,5316411.02325848,0.0,1.0
2008-12-03,30.71,31.27,28.25,28.79,934000,5.03302376037886,5.12480146489896,4.62985741552273,4.71835734488139,5698987.59982029,0.0,1.0
2008-12-04,31.03,32.48,30.2,30.2,903700,5.08546816296178,5.3231068621656,4.94944049376235,4.94944049376235,5514106.09631433,0.0,1.0
2008-12-05,35.16,35.16,30.09,30.55,813900,5.76232873379749,5.76232873379749,4.93141273037447,5.00680155908741,4966173.45556073,0.0,1.0
2008-12-08,38.44,39.09,35.04,36.88,864200,6.29988386027234,6.40641155301888,5.7426620828289,6.04421739768064,5273088.95478018,0.0,1.0
2008-12-09,35.14,39.66,35.06,36.91,760500,5.75905095863606,6.49982814511969,5.74593985799033,6.04913406042279,4640342.6870057,0.0,1.0
2008-12-10,38.51,38.51,35.59,36.01,662100,6.31135607333735,6.31135607333735,5.83280089976828,5.90163417815835,4039935.4280953,0.0,1.0
2008-12-11,33.17,38.93,33.0,38.93,1163600,5.436190105235,6.38018935172742,5.40832901636283,6.38018935172742,7099937.87061123,0.0,1.0
2008-12-12,35.96,36.18,32.0,32.71,1001900,5.89343974025477,5.92949526703052,5.24444025829123,5.36080127652207,6113293.0152676,0.0,1.0
2008-12-15,34.21,35.7,33.28,35.29,534200,5.60663441362947,5.85082866315615,5.45421786862288,5.7836342723468,3259528.02550749,0.0,1.0
2008-12-16,39.01,39.06,34.97,35.08,1026800,6.39330045237315,6.40149489027673,5.73118986976388,5.74921763315176,6265225.33993091,0.0,1.0
2008-12-17,40.01,41.91,36.78,38.1,673100,6.55718921044475,6.86857785078079,6.02782852187348,6.24416168252799,4107054.12573772,0.0,1.0
2008-12-18,36.24,40.7,35.97,40.4,598400,5.93932859251482,6.67027245351416,5.89507862783548,6.62110582609268,3651257.15174781,0.0,1.0
2008-12-19,38.99,39.82,37.03,38.24,837500,6.39002267721172,6.52605034641115,6.06880071139138,6.26710610865802,5110173.57050266,0.0,1.0
2008-12-22,37.67,38.95,35.29,38.95,746100,6.17368951655721,6.38346712688885,5.7836342723468,6.38346712688885,4552478.21009198,0.0,1.0
2008-12-23,36.27,38.24,35.95,37.97,482500,5.97702300687128,6.30166417928751,5.92428941541281,6.25717021149442,2927924.98537841,0.2,1.0
2008-12-24,36.05,36.4,35.67,36.4,253600,5.94076866274358,5.99844602840129,5.87814752288665,5.99844602840129,1538905.23583827,0.0,1.0
2008-12-26,36.16,36.91,35.02,36.4,256600,5.95889583480743,6.08249018978823,5.77103241523663,5.99844602840129,1557109.95077326,0.0,1.0
2008-12-29,34.19,36.04,33.68,36.04,449600,5.63425466239121,5.93912073801051,5.55021050100427,5.93912073801051,2728279.94492462,0.0,1.0
2008-12-30,36.36,36.39,34.25,34.67,394700,5.99185432946898,5.99679810366821,5.64414221078968,5.71335504957892,2395133.66161421,0.0,1.0
2008-12-31,38.36,38.69,35.87,36.4,481400,6.32143927608444,6.37582079227599,5.91110601754819,5.99844602840129,2921249.92323557,0.0,1.0
2009-01-02,37.07,38.6,37.0,38.6,445600,6.10885698551747,6.36098946967829,6.09732151238593,6.36098946967829,2704006.99167796,0.0,1.0
2009-01-05,36.88,38.0,36.38,36.88,601800,6.077546415589,6.26211398569365,5.99515017893513,6.077546415589,3651865.81596005,0.0,1.0
2009-01-06,37.68,38.63,36.01,37.27,851900,6.20938039423518,6.36593324387752,5.93417696381128,6.14181548017901,5169532.21770749,0.0,1.0
2009-01-07,37.88,39.1,36.18,37.29,800400,6.24233888889673,6.44338570633215,5.96219168427359,6.14511132964517,4857017.94465674,0.0,1.0
2009-01-08,38.27,38.84,37.25,37.49,798900,6.30660795348674,6.40053966327215,6.13851963071286,6.17806982430671,4847915.58718924,0.0,1.0
2009-01-09,37.05,38.27,37.03,38.24,530400,6.10556113605131,6.30660795348674,6.10226528658516,6.30166417928751,3218593.60050716,0.0,1.0
2009-01-12,35.44,37.26,34.82,36.98,511100,5.84024525402587,6.14016755544593,5.73807392057508,6.09402566291977,3101476.60109203,0.0,1.0
2009-01-13,36.76,36.95,34.64,35.1,466800,6.05777131879207,6.08908188872054,5.70841127537969,5.78421581310124,2832653.64388526,0.0,1.0
2009-01-14,35.34,36.1,35.12,35.57,519700,5.8237660066951,5.94900828640897,5.7875116625674,5.86166827555587,3153663.45057235,0.0,1.0
2009-01-15,36.14,36.84,33.35,35.02,546500,5.95559998534128,6.07095471665669,5.49582898481272,5.77103241523663,3316292.23732497,0.0,1.0
2009-01-16,37.54,37.66,35.37,36.63,783400,6.1863094479721,6.20608454476903,5.82870978089433,6.03634829726207,4753857.89335843,0.0,1.0
2009-01-20,32.69,37.84,32.43,36.03,933600,5.38706595242962,6.23574718996442,5.34421990936961,5.93747281327743,5665307.28777053,0.0,1.0
2009-01-21,36.12,36.12,31.01,33.36,790600,5.95230413587513,5.95230413587513,5.11021459727264,5.4974769095458,4797549.20920242,0.0,1.0
2009-01-22,34.73,36.13,33.87,34.86,684500,5.72324259797738,5.9539520606082,5.58152107093274,5.74466561950739,4153709.12433476,0.0,1.0
2009-01-23,35.25,35.48,32.99,33.63,451700,5.8089346840974,5.84683695295818,5.43650369442194,5.54197087733888,2741023.24537912,0.0,1.0
2009-01-26,35.69,36.64,34.51,35.18,227700,5.8814433723528,6.03799622199514,5.68698825384968,5.79739921096586,1381737.86356614,0.0,1.0
2009-01-27,37.3,37.9252,35.62,35.63,395000,6.14675925437824,6.24978750869024,5.86990789922126,5.87155582395434,2396954.13310771,0.0,1.0
2009-01-28,40.46,41.07,38.68,38.68,911100,6.66750347003066,6.76802687874838,6.37417286754291,6.37417286754291,5528771.92575807,0.0,1.0
2009-01-29,38.97,40.94,38.64,39.69,947100,6.42196268480215,6.74660385721837,6.3675811686106,6.54061326558371,5747228.504978,0.0,1.0
2009-01-30,37.73,39.91,37.21,39.4,854900,6.21762001790057,6.57686760971141,6.13192793178055,6.49282344832447,5187736.93264248,0.0,1.0
2009-02-02,37.7,37.89,36.22,36.75,734200,6.21267624370134,6.2439868136298,5.9687833832059,6.05612339405899,4455300.56842451,0.0,1.0
2009-02-03,38.12,38.57,36.75,37.9,568300,6.28188908249058,6.35604569547906,6.05612339405899,6.24563473836288,3448579.83251927,0.0,1.0
2009-02-04,37.28,39.54,37.11,38.12,796300,6.14346340491209,6.51589439458755,6.11544868444978,6.28188908249058,4832138.16757891,0.0,1.0
2009-02-05,37.18,38.04,35.1,36.84,714600,6.12698415758132,6.26870568462596,5.78421581310124,6.07095471665669,4336363.09751587,0.0,1.0
2009-02-06,39.72,39.99,36.88,37.28,634400,6.54555703978295,6.59005100757603,6.077546415589,6.14346340491209,3849690.38492033,0.0,1.0
2009-02-09,40.28,40.3,38.78,39.53,557300,6.63784082483527,6.64113667430143,6.39065211487368,6.51424646985448,3381829.21109096,0.0,1.0
2009-02-10,36.8,39.95,36.3,39.27,780700,6.06436301772438,6.58345930864372,5.98196678107052,6.47140042679447,4737473.64991693,0.0,1.0
2009-02-11,37.66,37.89,35.01,36.84,979600,6.20608454476903,6.2439868136298,5.76938449050355,6.07095471665669,5944446.25010712,0.0,1.0
2009-02-12,36.41,37.43,34.47,37.17,718200,6.00009395313437,6.16818227590825,5.68039655491737,6.12533623284824,4358208.75543786,0.0,1.0
2009-02-13,35.43,36.85,35.02,36.05,720200,5.83859732929279,6.07260264138977,5.77103241523663,5.94076866274358,4370345.2320612,0.0,1.0
2009-02-17,33.94,34.95,32.36,33.52,672700,5.59305654406428,5.75949694210508,5.33268443623807,5.52384370527503,4082103.91225711,0.0,1.0
2009-02-18,33.8,34.62,32.84,34.31,526700,5.5699855978012,5.70511542591353,5.41178482342578,5.65402975918814,3196141.118754,0.0,1.0
2009-02-19,31.52,34.61,31.17,34.35,806700,5.19425875865958,5.70346750118046,5.13658139300187,5.66062145812045,4895247.84602023,0.0,1.0
2009-02-20,33.54,33.58,30.48,30.66,1325400,5.52713955474119,5.5337312536735,5.02287458641954,5.05253723161493,8042843.05828091,0.0,1.0
2009-02-23,31.53,33.72,31.42,33.57,921000,5.19590668339266,5.55680219993658,5.17777951132881,5.53208332894042,5588847.48504354,0.0,1.0
2009-02-24,34.2,34.53,31.86,32.24,984400,5.63590258712429,5.69028410331584,5.25028819958421,5.31290933944114,5973573.79400311,0.0,1.0
2009-02-25,34.32,35.72,32.47,34.05,749600,5.65567768392122,5.88638714655203,5.35081160830192,5.61118371612813,4548751.43842415,0.0,1.0
2009-02-26,32.85,35.26,32.42,34.58,643900,5.41343274815886,5.81058260883048,5.34257198463653,5.69852372698122,3907338.64888115,0.0,1.0
2009-02-27,33.33,33.99,32.03,32.03,867200,5.49253313534656,5.60129616772967,5.27830292004652,5.27830292004652,5262376.26387597,0.0,1.0
2009-03-02,30.22,33.12,29.95,32.38,1093700,4.98002854335953,5.45792671595194,4.93553457556645,5.33598028570422,6636832.24146811,0.0,1.0
2009-03-03,30.32,31.29,29.27,31.04,651700,4.9965077906903,5.1563564897988,4.82347569371719,5.11515837147187,3954670.90771214,0.0,1.0
2009-03-04,31.47,32.03,30.24,31.01,645400,5.18601913499419,5.27830292004652,4.98332439282569,5.11021459727264,3916441.00634865,0.0,1.0
2009-03-05,29.84,31.13,29.55,30.34,624500,4.9174074035026,5.12998969406956,4.86961758624335,4.99980364015646,3789614.82563484,0.0,1.0
2009-03-06,30.57,30.9,28.34,30.52,746300,5.03770590901724,5.09208742520879,4.670218693541,5.02946628535185,4528726.25199565,0.0,1.0
2009-03-09,30.73,31.0,29.6,29.6,593400,5.06407270474647,5.10856667253956,4.87785720990874,4.87785720990874,3600892.61414207,0.0,1.0
2009-03-10,34.62,34.8,31.37,31.77,901000,5.70511542591353,5.73477807110892,5.16953988766342,5.23545687698651,5467482.71881025,0.0,1.0
2009-03-11,35.06,36.2399,34.12,34.87,785500,5.77762411416893,5.97206275342472,5.62271918925967,5.74631354424047,4766601.19381293,0.0,1.0
2009-03-12,38.56,38.72,34.81,34.81,949100,6.35439777074598,6.38076456647522,5.736425995842,5.736425995842,5759364.98160134,0.0,1.0
2009-03-13,37.24,38.45,36.62,38.45,709300,6.13687170597978,6.33627059868213,6.03470037252899,6.33627059868213,4304201.43446405,0.0,1.0
2009-03-16,34.86,37.65,34.83,37.61,714100,5.74466561950739,6.20443662003595,5.73972184530816,6.19784492110364,4333328.97836004,0.0,1.0
2009-03-17,37.93,37.95,34.98,35.29,579300,6.25057851256211,6.25387436202827,5.76444071630431,5.81552638302971,3515330.45394759,0.0,1.0
2009-03-18,38.31,38.77,35.89,37.19,752900,6.31319965241905,6.3890041901406,5.91440186701435,6.12863208231439,4568776.62485265,0.0,1.0
2009-03-19,38.73,39.88,37.4525,38.61,943800,6.38241249120829,6.57192383551218,6.17189010655767,6.36263739441137,5727203.31854952,0.0,1.0
2009-03-20,36.88,39.06,36.84,38.67,714900,6.077546415589,6.43679400739985,6.07095471665669,6.37252494280983,4338183.56900937,0.0,1.0
2009-03-23,42.38,42.44,38.01,38.49,953600,6.9839050187815,6.99379256717996,6.26376191042673,6.34286229761444,5786672.05400383,0.0,1.0
2009-03-24,38.25,42.31,38.0,40.79,779200,6.30331210402059,6.97236954564996,6.26211398569365,6.72188498622221,4728371.29244943,0.0,1.0
2009-03-25,38.37,39.554,35.64,38.63,687600,6.36428531914444,6.56067087603439,5.9114706482749,6.40741052589393,4145510.56041383,0.25,1.0
2009-03-26,39.82,39.99,37.42,38.88,569600,6.6047912798627,6.63298853042967,6.20671244832904,6.44887707084535,3434093.68122705,0.0,1.0
2009-03-27,38.08,39.61,37.93,38.6,449000,6.31618412700079,6.5699593821035,6.29130420002994,6.40243454049975,2707001.51487174,0.0,1.0
2009-03-30,35.83,38.08,35.7,36.37,564100,5.94298522243798,6.31618412700079,5.92142261906324,6.03255295953306,3400934.41990902,0.0,1.0
2009-03-31,38.1,38.51,36.1,36.64,778600,6.31950145059691,6.38750658431724,5.98776909098552,6.0773368280806,4694145.61131211,0.0,1.0
2009-04-01,37.89,39.13,36.96,37.02,579300,6.28466955283771,6.49034361579677,6.13041400561842,6.14036597640676,3492574.56027884,0.0,1.0
2009-04-02,39.97,40.31,38.15,39.06,876600,6.62967120683355,6.68606570796749,6.32779475958719,6.47873298321037,5284983.35843334,0.0,1.0
2009-04-03,41.98,42.29,38.9,39.69,1011200,6.963062228243,7.01448074398276,6.45219439444146,6.58322867648796,6096480.91723453,0.0,1.0
2009-04-06,42.69,43.17,40.73,41.32,562500,7.08082721590504,7.16044298221177,6.75572950348588,6.85359054957124,3391288.08934377,0.0,1.0
2009-04-07,40.67,42.37,40.62,41.73,644000,6.74577753269754,7.02775003836722,6.73748422370725,6.92159568329157,3882648.05251092,0.0,1.0
2009-04-08,42.0,42.72,40.86,40.89,586500,6.96637955183911,7.08580320129921,6.77729210686062,6.78226809225479,3535983.04782244,0.0,1.0
2009-04-09,45.8,46.13,43.45,43.68,865100,7.59667103510074,7.65140687443662,7.20688551255737,7.24503473391268,5215650.35749565,0.0,1.0
2009-04-13,45.0,46.37,43.79,44.91,496500,7.46397809125619,7.69121475758999,7.2632800136913,7.44905013507368,2993376.95352744,0.0,1.0
2009-04-14,40.22,44.11,40.02,44.05,872600,6.67113775178498,7.31635719122912,6.63796451582384,7.30640522044078,5260867.53202022,0.0,1.0
2009-04-15,42.44,42.81,39.96,40.15,695600,7.03936067095362,7.10073115748172,6.6280125450355,6.65952711919858,4193742.21324005,0.0,1.0
2009-04-16,43.55,44.5,41.11,42.43,674500,7.22347213053794,7.38104500135334,6.81875865181204,7.03770200915556,4066531.22891089,0.0,1.0
2009-04-17,42.74,44.17,41.8,43.43,461600,7.08912052489532,7.32630916201747,6.93320631587797,7.20356818896125,2782966.36807304,0.0,1.0
2009-04-20,38.15,41.36,38.08,40.67,714200,6.32779475958719,6.86022519676347,6.31618412700079,6.74577753269754,4305880.80606102,0.0,1.0
2009-04-21,40.64,41.35,36.88,37.77,1041900,6.74080154730337,6.85856653496541,6.11714471123396,6.26476561126103,6281569.88495516,0.0,1.0
2009-04-22,38.49,41.01,38.06,39.65,781700,6.38418926072113,6.80217203383148,6.31286680340468,6.57659402929573,4712835.37678227,0.0,1.0
2009-04-23,39.03,39.37,37.27,38.79,539900,6.4737569978162,6.53015149895014,6.18183252135818,6.43394911466284,3255033.6701097,0.0,1.0
2009-04-24,41.34,42.26,38.91,39.19,655600,6.85690787316735,7.00950475858859,6.45385305623952,6.50029558658511,3952583.94910894,0.0,1.0
2009-04-27,37.98,40.73,37.04,40.1,662900,6.29959750902022,6.75572950348588,6.14368330000287,6.65123381020829,3996595.33231287,0.0,1.0
2009-04-28,39.53,40.13,37.02,37.51,597800,6.55669008771905,6.65620979560247,6.14036597640676,6.22164040451155,3604110.25743948,0.0,1.0
2009-04-29,41.03,41.43,39.63,39.91,542900,6.80548935742759,6.87183582934987,6.57327670569962,6.61971923604521,3273120.53991953,0.0,1.0
2009-04-30,39.67,42.1,39.42,41.59,514000,6.57991135289185,6.98296616981968,6.53844480794042,6.89837441811878,3098883.6940848,0.0,1.0
2009-05-01,37.29,39.42,36.94,39.42,459300,6.1851498449543,6.53844480794042,6.1270966820223,6.53844480794042,2769099.7678855,0.0,1.0
2009-05-04,39.43,39.61,37.47,37.96,664700,6.54010346973848,6.5699593821035,6.21500575731932,6.29628018542411,4007447.45419877,0.0,1.0
2009-05-05,38.01,39.06,37.59,38.77,403300,6.3045734944144,6.47873298321037,6.23490969889601,6.43063179106672,2431478.19810194,0.0,1.0
2009-05-06,38.69,38.89,36.72,38.75,807800,6.41736249668227,6.45053573264341,6.09060612246505,6.42731446747061,4870191.14412782,0.0,1.0
2009-05-07,35.96,39.44,35.49,39.44,560000,5.96454782581272,6.54176213153654,5.88659072130405,6.54176213153654,3376215.69783558,0.0,1.0
2009-05-08,38.26,38.36,36.0401,36.86,600900,6.34604003936582,6.36262665734639,5.97783370681516,6.11382738763785,3622800.02290964,0.0,1.0
2009-05-11,37.75,38.43,36.91,37.01,718600,6.26144828766492,6.37423728993279,6.12212069662813,6.1387073146087,4332408.21511544,0.0,1.0
2009-05-12,38.16,38.93,36.95,38.44,466300,6.32945342138525,6.45717037983563,6.12875534382036,6.37589595173084,2811302.46410845,0.0,1.0
2009-05-13,37.08,37.59,36.27,36.98,812300,6.1503179471951,6.23490969889601,6.01596634155249,6.13373132921453,4897321.44884257,0.0,1.0
2009-05-14,38.53,38.96,36.57,37.25,522400,6.39082390791336,6.4621463652298,6.0657261954942,6.17851519776207,3149526.92955233,0.0,1.0
2009-05-15,37.8,38.52,36.99,38.28,710700,6.2697415966552,6.3891652461153,6.13538999101259,6.34935736296193,4284779.45794955,0.0,1.0
2009-05-18,39.62,39.88,37.96,38.12,798000,6.57161804390156,6.61474325065104,6.29628018542411,6.32281877419302,4811107.3694157,0.0,1.0
2009-05-19,38.69,39.6,37.88,39.19,563400,6.41736249668227,6.56830072030545,6.28301089103966,6.50029558658511,3396714.15028672,0.0,1.0
2009-05-20,37.79,39.59,37.66,39.01,397600,6.26808293485714,6.56664205850739,6.2465203314824,6.47043967422009,2397113.14546326,0.0,1.0
2009-05-21,37.76,38.4,36.75,37.11,381500,6.26310694946297,6.36926130453862,6.09558210785922,6.15529393258927,2300046.94415049,0.0,1.0
2009-05-22,36.54,38.23,36.47,37.96,271100,6.06075021010003,6.34106405397165,6.04913957751363,6.29628018542411,1634450.13514862,0.0,1.0
2009-05-26,38.59,38.71,36.0,36.0,522600,6.4007758787017,6.42067982027838,5.97118247300495,5.97118247300495,3150732.72087299,0.0,1.0
2009-05-27,36.89,38.51,36.62,38.21,493900,6.11880337303202,6.38750658431724,6.07401950448448,6.33774673037553,2977701.66635892,0.0,1.0
2009-05-28,37.53,37.7,35.97,37.47,440400,6.22495772810766,6.25315497867463,5.96620648761078,6.21500575731932,2655152.48808355,0.0,1.0
2009-05-29,39.24,39.32,37.42,37.62,394400,6.5085888955754,6.52185818995985,6.20671244832904,6.23988568429017,2377820.48433277,0.0,1.0
2009-06-01,40.96,41.8,39.26,39.62,403100,6.79387872484119,6.93320631587797,6.51190621917151,6.57161804390156,2430272.40678129,0.0,1.0
2009-06-02,41.19,41.77,40.06,41.04,459800,6.8320279461965,6.9282303304838,6.64459916301607,6.80714801922565,2772114.24618714,0.0,1.0
2009-06-03,41.61,41.68,40.72,41.07,284700,6.90169174171489,6.91330237430129,6.75407084168782,6.81212400461982,1716443.9449532,0.0,1.0
2009-06-04,41.99,42.6,41.35,41.85,301700,6.96472089004105,7.06589925972253,6.85856653496541,6.94149962486826,1818936.20720892,0.0,1.0
2009-06-05,41.02,42.48,40.75,42.32,212800,6.80383069562953,7.04599531814584,6.75904682708199,7.01945672937693,1282961.96517752,0.0,1.0
2009-06-08,40.25,40.89,39.75,40.53,360000,6.67611373717915,6.78226809225479,6.5931806472763,6.72255626752474,2170424.37718002,0.0,1.0
2009-06-09,40.26,40.5,39.9601,40.4,256700,6.67777239897721,6.71758028213057,6.62802913165348,6.70099366415,1547633.16006142,0.0,1.0
2009-06-10,39.74,40.58,38.5,40.54,363600,6.59152198547824,6.73084957651503,6.38584792251919,6.7242149293228,2192128.62095182,0.0,1.0
2009-06-11,39.0,40.31,38.48,39.74,362900,6.46878101242203,6.68606570796749,6.38253059892307,6.59152198547824,2187908.35132952,0.0,1.0
2009-06-12,40.82,40.95,38.57,38.69,305700,6.77065745966839,6.79222006304313,6.39745855510558,6.41736249668227,1843052.03362203,0.0,1.0
2009-06-15,39.22,40.53,38.94,40.53,449800,6.50527157197928,6.72255626752474,6.45882904163369,6.72255626752474,2711824.68015437,0.0,1.0
2009-06-16,38.67,40.14,38.13,39.76,236800,6.41404517308615,6.65786845740052,6.32447743599108,6.59483930907436,1427656.92365619,0.0,1.0
2009-06-17,38.49,39.68,37.95,38.8,227200,6.38418926072113,6.5815700146899,6.29462152362605,6.43560777646089,1369778.94026472,0.0,1.0
2009-06-18,38.35,38.63,37.92,38.49,245500,6.36096799554833,6.40741052589393,6.28964553823188,6.38418926072113,1480108.84610471,0.0,1.0
2009-06-19,37.85,39.17,37.56,38.77,445500,6.27803490564548,6.496978262989,6.22993371350183,6.43063179106672,2685900.16676027,0.0,1.0
2009-06-22,36.57,37.88,36.41,37.74,423300,6.0657261954942,6.28301089103966,6.03918760672529,6.25978962586686,2552057.3301675,0.0,1.0
2009-06-23,33.74,34.86,33.32,34.64,1494600,5.59632490664409,5.78209502802646,5.5266611111257,5.74560446846921,9010878.53925903,0.0,1.0
2009-06-24,35.32,36.12,34.4,34.63,2517700,5.8998600156885,6.03349217912426,5.74618302773739,5.78460227472517,15072419.3054643,0.25,1.0
2009-06-25,36.09,36.09,34.71,35.32,787800,6.02848097299542,6.02848097299542,5.79796549106874,5.8998600156885,4716229.86410006,0.0,1.0
2009-06-26,36.7,36.88,35.6958,35.91,573700,6.13037549761518,6.16044273438822,5.96263372446245,5.99841373622237,3434502.50448617,0.0,1.0
2009-06-29,36.64,36.99,35.64,36.7,492100,6.1203530853575,6.17881715686064,5.95331288106281,6.13037549761518,2945997.35481549,0.0,1.0
2009-06-30,37.18,37.56,35.93,36.81,501800,6.21055479567663,6.27403007330861,6.00175454030827,6.1487499200876,3004067.20716605,0.0,1.0
2009-07-01,37.23,37.71,37.02,37.61,430900,6.21890680589136,6.29908610395282,6.18382836298948,6.28238208352335,2579618.49256248,0.0,1.0
2009-07-02,35.78,36.71,35.6,36.39,769100,5.97669850966406,6.13204589965813,5.94663127289102,6.07859303428382,4604280.76730053,0.0,1.0
2009-07-06,36.75,36.94,35.0172,35.61,614500,6.13872750782991,6.1704651466459,5.84928024182807,5.94830167493396,3678755.07932152,0.0,1.0
2009-07-07,35.57,36.6,35.46,36.59,576200,5.94162006676218,6.11367147718571,5.92324564428976,6.11200107514276,3449468.96127755,0.0,1.0
2009-07-08,35.3,35.72,34.4,35.67,564600,5.89651921160261,5.96667609740638,5.74618302773739,5.95832408719165,3380024.60176555,0.0,1.0
2009-07-09,34.83,36.24,34.79,35.67,310400,5.81801031558411,6.05353700363962,5.81132870741232,5.95832408719165,1858235.2752179,0.0,1.0
2009-07-10,35.03,35.23,34.03,34.64,206900,5.85141835644304,5.88482639730198,5.68437815214835,5.78627267676811,1238623.96405471,0.0,1.0
2009-07-13,36.23,36.31,34.34,35.26,415200,6.05186660159667,6.06522981794025,5.73616061547971,5.88983760343082,2485629.1439126,0.0,1.0
2009-07-14,36.63,36.9895,35.365,35.94,294700,6.11868268331455,6.17873363675849,5.90737682488177,6.00342494235121,1764245.92656802,0.0,1.0
2009-07-15,38.22,38.85,36.86,37.15,771500,6.38427660814311,6.48951193684877,6.15710193030233,6.20554358954779,4618648.56582026,0.0,1.0
2009-07-16,38.87,39.09,37.26,37.75,281600,6.49285274093466,6.52960158587949,6.22391801202021,6.3057677121246,1685821.69298119,0.0,1.0
2009-07-17,38.27,38.96,37.96,38.91,384400,6.39262861835785,6.50788635932118,6.34084615502649,6.49953434910645,2301242.39624278,0.0,1.0
2009-07-20,39.17,39.31,38.32,38.66,347300,6.54296480222307,6.56635043082432,6.40098062857258,6.45777429803277,2079140.17745868,0.0,1.0
2009-07-21,39.12,39.49,38.21,39.49,245200,6.53461279200833,6.59641766759737,6.38260620610016,6.59641766759737,1467910.08209867,0.0,1.0
2009-07-22,39.23,40.0,38.52,38.8,203600,6.55298721448075,6.68160817178766,6.43438866943152,6.48115992663403,1218868.24109009,0.0,1.0
2009-07-23,40.89,41.15,38.75,39.14,647200,6.83027395360994,6.87370440672656,6.4728079164193,6.53795359609423,3874516.33415278,0.0,1.0
2009-07-24,40.9,41.2,40.24,40.44,267700,6.83194435565288,6.88205641694129,6.72169782081839,6.75510586167732,1602608.19322111,0.0,1.0
2009-07-27,41.16,41.23,40.36,40.92,249300,6.8753748087695,6.88706762307013,6.74174264533375,6.83528515973878,1492455.07123654,0.0,1.0
2009-07-28,41.45,41.58,40.41,40.67,229700,6.92381646801496,6.94553169457327,6.75009465554848,6.7935251086651,1375118.04999211,0.0,1.0
2009-07-29,40.58,40.94,40.31,40.94,276600,6.77849149027858,6.83862596382467,6.73339063511902,6.83862596382467,1655888.77939842,0.0,1.0
2009-07-30,41.63,42.15,40.8,40.81,344200,6.95388370478801,7.04074461102125,6.81524033522341,6.81691073726636,2060581.77103737,0.0,1.0
2009-07-31,41.67,42.35,40.93,41.46,603900,6.9605653129598,7.07415265188019,6.83695556178172,6.92548687005791,3615297.30252606,0.0,1.0
2009-08-03,41.99,42.32,41.18,42.18,427000,7.0140181783341,7.06914144575135,6.8787156128554,7.04575581715009,2556270.81996792,0.0,1.0
2009-08-04,43.34,44.11,41.51,41.51,464300,7.23952245413193,7.36814341143884,6.93383888027264,6.93383888027264,2779570.35529533,0.0,1.0
2009-08-05,43.81,44.33,42.55,43.21,582500,7.31803135015044,7.40489225638367,7.10756069273912,7.21780722757362,3487184.43239183,0.0,1.0
2009-08-06,43.25,44.77,43.21,44.38,360200,7.22448883574541,7.47838994627334,7.21780722757362,7.41324426659841,2156367.09450221,0.0,1.0
2009-08-07,44.8,45.82,43.76,44.15,434500,7.48340115240218,7.65378216078277,7.3096793399357,7.37482501961063,2601170.19034206,0.0,1.0
2009-08-10,43.41,44.77,43.0,44.4,286400,7.25121526843256,7.47838994627334,7.18272878467174,7.4165850706843,1714557.29002064,0.0,1.0
2009-08-11,42.7,43.28,42.1,43.07,230500,7.13261672338333,7.22950004187425,7.03239260080651,7.19442159897236,1379907.31616535,0.0,1.0
2009-08-12,42.99,44.0589,42.54,42.54,336700,7.18105838262879,7.35960765699938,7.10589029069618,7.10589029069618,2015682.40066323,0.0,1.0
2009-08-13,42.89,43.75,42.76,43.73,211700,7.16435436219932,7.30800893789275,7.14263913564101,7.30466813380686,1267359.56109417,0.0,1.0
2009-08-14,42.61,42.9,41.76,42.88,147000,7.11758310499681,7.16602476424227,6.97559893134632,7.16268396015637,880027.659333218,0.0,1.0
2009-08-17,40.57,41.49,40.33,41.37,321800,6.77682108823563,6.93049807618675,6.73673143920491,6.91045325167139,1926482.3181866,0.0,1.0
2009-08-18,40.58,41.18,40.46,40.93,337600,6.77849149027858,6.8787156128554,6.75844666576322,6.83695556178172,2021070.32510813,0.0,1.0
2009-08-19,39.8,40.4,39.5,40.0,452700,6.64820013092872,6.74842425350554,6.59808806964031,6.68160817178766,2710125.99578332,0.0,1.0
2009-08-20,40.36,40.41,38.71,39.21,1004900,6.74174264533375,6.75009465554848,6.46612630824751,6.54964641039485,6015916.97186361,0.0,1.0
2009-08-21,41.08,41.78,40.74,41.16,554200,6.86201159242593,6.97893973543221,6.80521792296573,6.8753748087695,3317764.1415134,0.0,1.0
2009-08-24,41.34,41.8,40.69,41.33,384300,6.90544204554255,6.98228053951811,6.796865912751,6.9037716434996,2300643.73797113,0.0,1.0
2009-08-25,41.51,42.4983,41.35,41.36,279300,6.93383888027264,7.09892471417709,6.90711244758549,6.90878284962844,1672052.55273312,0.0,1.0
2009-08-26,41.76,41.83,41.11,41.61,226700,6.97559893134632,6.98729174564695,6.86702279855477,6.95054290070211,1357158.30184245,0.0,1.0
2009-08-27,42.02,42.05,40.77,41.74,240500,7.01902938446294,7.02404059059178,6.81022912909457,6.97225812726042,1439773.14333088,0.0,1.0
2009-08-28,41.31,42.55,40.81,42.28,306700,6.90043083941371,7.10756069273912,6.81691073726636,7.06245983757956,1836084.91916665,0.0,1.0
2009-08-31,40.25,41.07,39.74,40.78,442300,6.72336822286133,6.86034119038298,6.63817771867104,6.81189953113752,2647865.53553117,0.0,1.0
2009-09-01,38.52,40.35,38.31,39.88,443300,6.43438866943152,6.7400722432908,6.39931022652963,6.6615633472723,2653852.11824773,0.0,1.0
2009-09-02,38.01,38.4,37.69,38.3,315700,6.34919816524122,6.41434384491615,6.29574529986692,6.39763982448669,1889964.16361563,0.0,1.0
2009-09-03,39.24,39.26,37.77,38.28,301200,6.5546576165237,6.55799842060959,6.3091085162105,6.39429902040079,1803158.71422561,0.0,1.0
2009-09-04,39.8,39.84,38.57,39.07,154900,6.64820013092872,6.65488173910051,6.44274067964625,6.5262607817936,927321.662793983,0.0,1.0
2009-09-08,41.59,41.73,39.79,40.235,228100,6.94720209661622,6.97058772521748,6.64652972888577,6.72086261979691,1365539.51764563,0.0,1.0
2009-09-09,42.17,42.39,40.84,41.67,157400,7.04408541510714,7.08083426005197,6.8219219433952,6.9605653129598,942288.119585365,0.0,1.0
2009-09-10,42.81,42.95,41.19,42.14,282400,7.15099114585574,7.174376774457,6.88038601489834,7.0390742089783,1690610.95915443,0.0,1.0
2009-09-11,42.51,43.02,42.16,42.79,159300,7.10087908456734,7.18606958875763,7.04241501306419,7.14765034176985,953662.626746814,0.0,1.0
2009-09-14,43.65,43.74,41.7,41.7,205600,7.29130491746328,7.30633853584981,6.96557651908864,6.96557651908864,1230841.4065232,0.0,1.0
2009-09-15,43.71,43.95,42.32,43.81,737300,7.30132732972097,7.34141697875169,7.06914144575135,7.31803135015044,4413907.43691416,0.0,1.0
2009-09-16,45.23,45.26,43.61,43.96,349200,7.5552284402489,7.56023964637774,7.2846233092915,7.34308738079464,2090514.68462013,0.0,1.0
2009-09-17,45.25,46.74,44.65,44.65,269300,7.55856924433479,7.80745914873388,7.45834512175798,7.45834512175798,1612186.72556759,0.0,1.0
2009-09-18,45.8,47.03,45.31,47.025,372000,7.65044135669687,7.85590080797934,7.56859165659247,7.85506560695787,2227008.77055753,0.0,1.0
2009-09-21,45.76,46.23,45.29,45.33,413200,7.64375974852508,7.72226864454359,7.56525085250658,7.57193246067837,2473655.9784795,0.0,1.0
2009-09-22,47.1,47.46,46.02,46.21,327700,7.86759362227997,7.92772809582606,7.6871902016417,7.7189278404577,1961803.15621426,0.0,1.0
2009-09-23,44.79,47.48,44.71,46.98,371300,7.53184281164764,7.98419059381625,7.51839008950136,7.90011108040201,2208028.95332357,0.3,1.0
2009-09-24,42.99,45.48,42.88,45.16,413900,7.22915656335638,7.64787254015929,7.21065907040524,7.59406165157418,2461360.581149,0.0,1.0
2009-09-25,42.88,43.32,42.19,42.96,272700,7.21065907040524,7.28464904220977,7.09462934189359,7.22411179255152,1621679.2231924,0.0,1.0
2009-09-28,44.27,44.38,42.83,43.08,211200,7.44440011769683,7.46289761064796,7.20225111906382,7.24429087577094,1255953.98583878,0.0,1.0
2009-09-29,43.28,44.64,43.26,44.2,143700,7.27792268113663,7.50661895762337,7.27455950060006,7.43262898581884,854548.237523828,0.0,1.0
2009-09-30,42.79,43.92,42.25,43.5,248500,7.19552475799068,7.38554445830686,7.1047188835033,7.3149176670389,1477767.82898171,0.0,1.0
2009-10-01,41.17,42.72,41.12,42.6,365800,6.92310713452854,7.18375362611268,6.91469918318712,7.16357454289327,2175321.81827569,0.0,1.0
2009-10-02,41.6,42.22,40.36,40.59,552200,6.99541551606479,7.09967411269844,6.78689832279747,6.82557489896802,3283796.35880764,0.0,1.0
2009-10-05,43.41,43.96,42.5,42.69,570500,7.29978335462434,7.39227081938,7.14675864021042,7.17870885530783,3392621.91723969,0.0,1.0
2009-10-06,44.23,44.47,43.45,43.91,381800,7.43767375662369,7.47803192306253,7.30650971569748,7.38386286803858,2270469.8475059,0.0,1.0
2009-10-07,44.32,44.72,43.43,44.23,179800,7.45280806903825,7.52007167976965,7.30314653516091,7.43767375662369,1069225.97847449,0.0,1.0
2009-10-08,45.38,45.7,44.68,44.89,233500,7.63105663747644,7.68486752606156,7.51334531869651,7.54865871433049,1388566.55157838,0.0,1.0
2009-10-09,45.84,45.92,44.81,45.21,150000,7.70840978981754,7.72186251196382,7.53520599218421,7.6024696029156,892012.774033223,0.0,1.0
2009-10-12,45.03,46.36,44.75,45.63,153100,7.57220097808648,7.79585248376835,7.5251164505745,7.67309639418356,910447.704696576,0.0,1.0
2009-10-13,44.34,45.2,43.9,44.91,157400,7.45617124957482,7.60078801264732,7.38218127777029,7.55202189486706,936018.737552196,0.0,1.0
2009-10-14,45.66,45.71,44.56,45.21,299200,7.67814116498842,7.68654911632984,7.49316623547709,7.6024696029156,1779268.14660493,0.0,1.0
2009-10-15,45.05,45.31,44.62,45.07,178600,7.57556415862304,7.61928550559845,7.5032557770868,7.57892733915961,1062089.87628222,0.0,1.0
2009-10-16,44.46,45.05,43.97,44.54,214700,7.47635033279424,7.57556415862304,7.39395240964829,7.48980305494052,1276767.61723289,0.0,1.0
2009-10-19,45.11,45.74,44.13,45.0,242800,7.58565370023275,7.6915938871347,7.42085785394084,7.56715620728162,1443871.34356844,0.0,1.0
2009-10-20,46.19,46.98,44.61,45.39,368900,7.76726544920751,7.90011108040201,7.50157418681851,7.63273822774473,2193756.74893904,0.0,1.0
2009-10-21,45.16,46.94,45.11,46.01,414700,7.59406165157418,7.89338471932887,7.58565370023275,7.73699682437839,2466117.98261052,0.0,1.0
2009-10-22,46.15,46.53,45.05,45.05,528100,7.76053908813437,7.8244395183292,7.57556415862304,7.57556415862304,3140479.63977963,0.0,1.0
2009-10-23,46.03,46.71,45.48,46.27,279300,7.74036000491496,7.85470814315832,7.64787254015929,7.78071817135379,1660927.78524986,0.0,1.0
2009-10-26,46.21,47.09,46.0,46.0,321000,7.77062862974408,7.91860857335315,7.7353152341101,7.7353152341101,1908907.3364311,0.0,1.0
2009-10-27,46.13,47.0575,45.85,46.2,549900,7.7571759075978,7.91314340498122,7.71009138008583,7.7689470394758,3270118.8296058,0.0,1.0
2009-10-28,45.63,46.73,45.295,46.14,593400,7.67309639418356,7.85807132369489,7.61676312019602,7.75885749786609,3528802.53407543,0.0,1.0
2009-10-29,46.52,46.84,45.77,46.22,533700,7.82275792806091,7.87656881664603,7.69663865793955,7.77231022001237,3173781.45001021,0.0,1.0
2009-10-30,46.45,47.4,45.52,45.98,721000,7.81098679618292,7.97073787166997,7.65459890123243,7.73195205357353,4287608.06718636,0.0,1.0
2009-11-02,46.69,47.15,45.08,46.4,582800,7.85134496262175,7.92869811496285,7.5806089294279,7.80257884484149,3465766.96471042,0.0,1.0
2009-11-03,46.96,47.24,45.97,46.58,471000,7.89674789986544,7.94383242737742,7.73027046330525,7.83284746967062,2800920.11046432,0.0,1.0
2009-11-04,45.61,47.69,45.41,47.54,588800,7.66973321364699,8.01950398945023,7.6361014082813,7.99428013542596,3501447.47567175,0.0,1.0
2009-11-05,46.6,46.72,45.66,46.19,334800,7.83621065020719,7.85638973342661,7.67814116498842,7.76726544920751,1990972.51164215,0.0,1.0
2009-11-06,45.92,46.53,45.27,45.97,306300,7.72186251196382,7.8244395183292,7.61255914452531,7.73027046330525,1821490.08457584,0.0,1.0
2009-11-09,47.77,47.87,46.5,46.54,301400,8.03295671159651,8.04977261427936,7.81939474752434,7.82612110859748,1792351.00062409,0.0,1.0
2009-11-10,46.16,47.4,45.56,47.4,616700,7.76222067840266,7.97073787166997,7.66132526230557,7.97073787166997,3667361.85164192,0.0,1.0
2009-11-11,47.66,47.73,46.54,46.65,347700,8.01445921864538,8.02623035052337,7.82612110859748,7.84461860154861,2067685.61020901,0.0,1.0
2009-11-12,46.95,47.78,46.85,47.62,219100,7.89506630959716,8.0346383018648,7.87825040691431,8.00773285757224,1302933.32527119,0.0,1.0
2009-11-13,47.67,47.7,46.55,47.16,234900,8.01614080891366,8.02118557971852,7.82780269886576,7.93037970523114,1396892.00413603,0.0,1.0
2009-11-16,49.38,49.77,47.55,47.55,406600,8.30369274479037,8.36927476525347,7.99596172569425,7.99596172569425,2417949.29281272,0.0,1.0
2009-11-17,48.75,49.98,48.63,49.22,316600,8.19775255788842,8.40458816088745,8.17757347466901,8.27678730049781,1882741.62839279,0.0,1.0
2009-11-18,49.6,49.76,48.44,48.91,293100,8.34068773069263,8.36759317498519,8.14562325957159,8.22465800218098,1742992.96046092,0.0,1.0
2009-11-19,48.29,49.0,48.1,48.93,275200,8.12039940554732,8.23979231459554,8.08844919044991,8.22802118271755,1636546.10275962,0.0,1.0
2009-11-20,47.78,48.44,47.49,48.13,225700,8.0346383018648,8.14562325957159,7.98587218408454,8.09349396125477,1342181.88732866,0.0,1.0
2009-11-23,48.28,49.27,47.85,48.72,193300,8.11871781527904,8.28519525183923,8.04640943374279,8.19270778708357,1149507.12813748,0.0,1.0
2009-11-24,47.8,48.18,47.34,48.18,225700,8.03800148240136,8.10190191259619,7.96064833006027,8.10190191259619,1342181.88732866,0.0,1.0
2009-11-25,47.59,48.27,47.29,48.0,166200,8.00268808676739,8.11703622501075,7.95224037871884,8.07163328776706,988350.15362881,0.0,1.0
2009-11-27,46.3,47.33,45.92,46.16,133100,7.78576294215864,7.95896673979198,7.72186251196382,7.76222067840266,791512.668158814,0.0,1.0
2009-11-30,48.01,48.13,45.9,46.16,299600,8.07331487803535,8.09349396125477,7.71849933142725,7.76222067840266,1781646.84733569,0.0,1.0
2009-12-01,48.7,49.2899,48.22,48.87,252200,8.189344606547,8.28854161647312,8.10862827366933,8.21793164110784,1499770.81074119,0.0,1.0
2009-12-02,49.64,49.93,48.75,48.75,221400,8.34741409176577,8.39618020954603,8.19775255788842,8.19775255788842,1316610.85447304,0.0,1.0
2009-12-03,48.84,50.29,48.71,49.99,150200,8.21288687030299,8.45671745920428,8.19102619681528,8.40626975115574,893202.1243986,0.0,1.0
2009-12-04,50.87,51.18,49.75,50.0,286800,8.5542496947648,8.60637899308163,8.3659115847169,8.40795134142402,1705528.42395152,0.0,1.0
2009-12-07,50.2,50.92,49.49,50.89,232100,8.44158314678972,8.56265764610622,8.3221902377415,8.55761287530137,1380241.09902074,0.0,1.0
2009-12-08,50.18,50.83,49.61,49.7,299700,8.43821996625315,8.54752333369166,8.34236932096091,8.35750363337548,1782241.52251838,0.0,1.0
2009-12-09,50.31,50.84,49.89,49.99,188500,8.46008063974085,8.54920492395995,8.38945384847289,8.40626975115574,1120962.71936842,0.0,1.0
2009-12-10,49.45,50.75,48.94,50.75,169500,8.31546387666836,8.53407061154538,8.22970277298583,8.53407061154538,1007974.43465754,0.0,1.0
2009-12-11,50.12,50.4,49.58,49.89,127200,8.42813042464344,8.47521495215542,8.33732455015606,8.38945384847289,756426.832380173,0.0,1.0
2009-12-14,50.23,50.88,49.9,50.81,311000,8.44662791759457,8.55593128503309,8.39113543874118,8.54416015315509,1849439.81816222,0.0,1.0
2009-12-15,50.14,51.05,49.92,50.45,250100,8.43149360518001,8.58451831959393,8.39449861927774,8.48362290349684,1487282.63190473,0.0,1.0
2009-12-16,50.23,51.04,49.92,50.66,245100,8.44662791759457,8.58283672932564,8.39449861927774,8.51893629913082,1457548.87277029,0.0,1.0
2009-12-17,49.33,50.22,48.98,49.91,258300,8.29528479344894,8.44494632732629,8.23642913405897,8.39281702900946,1536045.99688521,0.0,1.0
2009-12-18,49.22,49.76,48.49,49.75,438900,8.27678730049781,8.36759317498519,8.15403121091302,8.3659115847169,2610029.37682121,0.0,1.0
2009-12-21,49.47,49.83,49.22,49.44,233400,8.31882705720493,8.37936430686318,8.27678730049781,8.31378228640007,1387971.87639569,0.0,1.0
2009-12-22,49.1,49.55,48.93,49.34,308200,8.30705592532693,8.38318983910284,8.27829422456715,8.34766067934075,1821658.61600413,0.3,1.0
2009-12-23,49.13,49.62,48.79,49.32,326700,8.31213151957866,8.39503289235687,8.25460811805909,8.3442769498396,1931005.41806798,0.0,1.0
2009-12-24,49.49,49.69,48.98,48.98,120200,8.37303865059939,8.4068759456109,8.28675354832002,8.28675354832002,710458.681517511,0.0,1.0
2009-12-28,50.67,50.8,49.55,49.69,143300,8.57267869116733,8.59467293292481,8.38318983910284,8.4068759456109,846994.41814858,0.0,1.0
2009-12-29,49.92,51.02,49.9,50.95,172500,8.44578883487415,8.63189395743748,8.44240510537299,8.62005090418345,1019585.04627097,0.0,1.0
2009-12-30,50.22,50.23,49.47,49.99,169200,8.49654477739142,8.49823664214199,8.36965492109824,8.45763188812818,1000079.94103796,0.0,1.0
2009-12-31,50.47,51.06,49.94,50.34,269700,8.53884139615581,8.63866141643978,8.4491725643753,8.51684715439833,1594099.05495235,0.0,1.0
2010-01-04,50.19,51.25,49.85,51.06,188800,8.49146918313969,8.67080684670072,8.43394578162012,8.63866141643978,1115928.44484614,0.0,1.0
2010-01-05,50.41,50.47,49.4,49.9,155200,8.52869020765236,8.53884139615581,8.35781186784421,8.44240510537299,917331.009746403,0.0,1.0
2010-01-06,50.23,50.94,49.83,50.26,283200,8.49823664214199,8.61835903943287,8.43056205211896,8.50331223639372,1673892.66726921,0.0,1.0
2010-01-07,49.75,50.51,49.25,50.02,440300,8.41702713411436,8.54560885515811,8.33243389658557,8.4627074823799,2602453.88911947,0.0,1.0
2010-01-08,49.55,49.71,49.24,49.47,244600,8.38318983910284,8.41025967511206,8.33074203183499,8.36965492109824,1445742.04242249,0.0,1.0
2010-01-11,49.53,49.88,48.9,49.7,373500,8.37980610960169,8.43902137587184,8.27321863031542,8.40856781036148,2207623.27409975,0.0,1.0
2010-01-12,48.23,49.57,48.02,49.2,345500,8.15986369202684,8.38657356860399,8.12433453226475,8.32397457283269,2042125.41151664,0.0,1.0
2010-01-13,49.53,49.66,48.41,48.61,186900,8.37980610960169,8.40180035135917,8.19031725753721,8.22415455254872,1104698.23274229,0.0,1.0
2010-01-14,49.6,49.76,48.9,49.28,170300,8.39164916285572,8.41871899886493,8.27321863031542,8.3375094908373,1006581.6427823,0.0,1.0
2010-01-15,49.67,49.91,49.23,49.72,271800,8.40349221610975,8.44409697012357,8.32905016708442,8.41195153986263,1606511.39464609,0.0,1.0
2010-01-19,50.46,50.51,49.58,49.86,250400,8.53714953140524,8.54560885515811,8.38826543335457,8.43563764637069,1480023.74252899,0.0,1.0
2010-01-20,49.43,50.09,48.8,50.0,121400,8.36288746209593,8.47455053563393,8.25629998280966,8.45932375287875,717551.447056788,0.0,1.0
2010-01-21,47.84,49.89,47.5,49.58,240800,8.09388096675439,8.44071324062242,8.03635756523481,8.38826543335457,1423281.61821478,0.0,1.0
2010-01-22,46.8,48.33,46.32,47.84,340700,7.91792703269451,8.1767823395326,7.83671752466688,8.09388096675439,2013754.34935953,0.0,1.0
2010-01-25,46.88,47.35,46.01,47.1,488800,7.93146195069912,8.01097959397618,7.78426971739903,7.96868297521178,2889119.82966522,0.0,1.0
2010-01-26,47.23,47.815,46.36,46.82,456900,7.99067721696927,8.08965130487795,7.84348498366918,7.92131076219566,2700570.47907946,0.0,1.0
2010-01-27,47.29,47.31,46.04,46.94,256700,8.00082840547272,8.00421213497387,7.78934531165075,7.94161313920257,1517260.76161019,0.0,1.0
2010-01-28,47.62,47.94,47.01,47.38,222700,8.05665994224172,8.11079961426015,7.9534561924566,8.01605518822791,1316299.0713307,0.0,1.0
2010-01-29,48.32,49.26,47.66,47.97,352900,8.17509047478203,8.33412576133614,8.06342740124403,8.11587520851187,2085864.13234218,0.0,1.0
2010-02-01,49.26,49.63,48.485,48.51,335200,8.33412576133614,8.39672475710745,8.20300624316653,8.20723590504296,1981245.84063785,0.0,1.0
2010-02-02,49.05,49.38,48.44,49.37,302400,8.29859660157405,8.35442813834305,8.19539285178893,8.35273627359248,1787376.91589763,0.0,1.0
2010-02-03,48.4,48.89,47.99,48.89,208900,8.18862539278663,8.27152676556484,8.11925893801303,8.27152676556484,1234732.26762902,0.0,1.0
2010-02-04,47.5,48.6,47.16,48.08,486100,8.03635756523481,8.22246268779815,7.97883416371524,8.13448572076821,2873161.10720185,0.0,1.0
2010-02-05,48.09,48.09,46.86,47.77,277200,8.13617758551878,8.13617758551878,7.92807822119797,8.08203791350036,1638428.83957283,0.0,1.0
2010-02-08,47.46,48.25,47.24,48.06,328000,8.02959010623251,8.16324742152799,7.99236908171984,8.13110199126706,1938689.24740219,0.0,1.0
2010-02-09,47.25,48.05,46.86,48.01,222200,7.99406094647042,8.12941012651648,7.92807822119797,8.12264266751418,1313343.752356,0.0,1.0
2010-02-10,47.05,47.7,46.12,47.16,111000,7.9602236514589,8.07019486024633,7.80288022965536,7.97883416371524,656080.81238306,0.0,1.0
2010-02-11,47.2,47.4725,46.57,46.85,145300,7.98560162271754,8.03170493717073,7.87901414343127,7.92638635644739,858815.694047374,0.0,1.0
2010-02-12,47.35,47.35,46.51,46.65,219700,8.01097959397618,8.01097959397618,7.86886295492781,7.89254906143587,1298567.15748251,0.0,1.0
2010-02-16,48.14,48.17,47.45,47.89,197100,8.14463690927166,8.14971250352339,8.02789824148194,8.10234029050727,1164986.73982613,0.0,1.0
2010-02-17,48.92,48.93,48.18,48.46,161400,8.27660235981657,8.27829422456715,8.15140436827397,8.19877658129009,953976.965032665,0.0,1.0
2010-02-18,49.34,49.71,48.72,48.98,216200,8.34766067934075,8.41025967511206,8.24276506480506,8.28675354832002,1277879.92465962,0.0,1.0
2010-02-19,48.97,49.5,48.93,49.07,207200,8.28506168356945,8.37473051534996,8.27829422456715,8.30198033107521,1224684.18311504,0.0,1.0
2010-02-22,48.89,49.45,48.66,49.29,146000,8.27152676556484,8.36627119159709,8.2326138763016,8.33920135558787,862953.140611952,0.0,1.0
2010-02-23,48.86,49.22,48.55,48.92,213400,8.26645117131311,8.32735830233384,8.21400336404527,8.27660235981657,1261330.13840131,0.0,1.0
2010-02-24,49.26,49.29,48.76,49.11,131600,8.33412576133614,8.33920135558787,8.24953252380736,8.30874779007751,777839.954140636,0.0,1.0
2010-02-25,49.52,49.59,48.37,48.685,168400,8.37811424485112,8.38995729810515,8.1835497985349,8.23684353817804,995351.430678442,0.0,1.0
2010-02-26,49.74,50.29,49.1,49.5,242600,8.41533526936378,8.50838783064545,8.30705592532693,8.37473051534996,1433920.7665237,0.0,1.0
2010-03-01,50.32,50.54,49.67,50.29,140100,8.51346342489718,8.55068444940984,8.40349221610975,8.50838783064545,828080.376710509,0.0,1.0
2010-03-02,49.95,50.78,49.68,50.38,108200,8.45086442912587,8.59128920342366,8.40518408086033,8.52361461340063,639531.026124748,0.0,1.0
2010-03-03,50.31,50.8,49.78,50.23,130400,8.5117715601466,8.59467293292481,8.42210272836608,8.49823664214199,770747.188601359,0.0,1.0
2010-03-04,50.26,50.56,50.1,50.56,90100,8.50331223639372,8.55406817891099,8.47624240038451,8.55406817891099,532548.479240663,0.0,1.0
2010-03-05,51.19,51.44,50.32,50.48,202000,8.66065565819727,8.70295227696166,8.51346342489718,8.54053326090639,1193948.86577818,0.0,1.0
2010-03-08,51.6,51.8,50.99,51.29,169600,8.73002211297087,8.76385940798239,8.62681836318575,8.67757430570302,1002444.19621772,0.0,1.0
2010-03-09,51.18,52.09,51.02,51.53,206100,8.65896379344669,8.81292348574908,8.63189395743748,8.71817905971684,1218182.48137071,0.0,1.0
2010-03-10,51.38,51.9,50.89,50.89,103000,8.69280108845821,8.78077805548814,8.60989971567999,8.60989971567999,608795.708787883,0.0,1.0
2010-03-11,51.5,51.53,50.91,51.03,133600,8.71310346546511,8.71817905971684,8.61328344518114,8.63358582218805,789661.23003943,0.0,1.0
2010-03-12,52.02,52.15,51.48,51.61,104400,8.80108043249505,8.82307467425254,8.70971973596396,8.73171397772145,617070.60191704,0.0,1.0
2010-03-15,52.18,52.38,51.5,52.02,112300,8.82815026850426,8.86198756351578,8.71310346546511,8.80108043249505,663764.641717276,0.0,1.0
2010-03-16,53.1,53.27,51.97,52.25,310900,8.98380182555723,9.01256352631702,8.79262110874217,8.83999332175829,1837617.33846751,0.0,1.0
2010-03-17,54.45,54.73,52.9,53.39,171300,9.21220356688496,9.25957577990108,8.94996453054572,9.03286590332393,1012492.28073169,0.0,1.0
2010-03-18,54.78,54.84,54.27,54.62,97100,9.26803510365396,9.27818629215741,9.1817500013746,9.24096526764475,573922.944886442,0.0,1.0
2010-03-19,53.68,54.95,53.21,54.95,209700,9.08192998109063,9.29679680441375,9.00241233781357,9.29679680441375,1239460.77798854,0.0,1.0
2010-03-22,54.19,54.22,53.31,53.31,182900,9.16821508336999,9.17329067762172,9.01933098531932,9.01933098531932,1081055.6809447,0.0,1.0
2010-03-23,54.39,54.55,53.82,54.28,157300,9.20205237838151,9.22912221439072,9.10561608759869,9.18344186612517,929743.349440137,0.0,1.0
2010-03-24,54.13,54.68,54.0,54.03,134000,9.20881983738381,9.30238811579802,9.18670369884954,9.19180742312668,787660.104995676,0.3,1.0
2010-03-25,53.59,54.74,53.51,54.49,282200,9.11695280039531,9.31259556435229,9.10334286898961,9.27006452870947,1658788.66887896,0.0,1.0
2010-03-26,53.81,54.29,53.56,53.68,251400,9.154380111761,9.23603970019522,9.11184907611818,9.13226397322673,1477744.40593965,0.0,1.0
2010-03-29,54.0,54.05,53.61,53.85,122600,9.18670369884954,9.19520990597811,9.12035528324674,9.16118507746385,720650.215466194,0.0,1.0
2010-03-30,54.1,54.39,53.61,54.0,153200,9.20371611310667,9.25305211445234,9.12035528324674,9.18670369884954,900518.86630849,0.0,1.0
2010-03-31,53.88,54.14,53.53,53.83,235300,9.16628880174099,9.21052107880952,9.10674535184104,9.15778259461242,1383107.63213047,0.0,1.0
2010-04-01,54.7,54.77,53.77,54.24,174800,9.30579059864944,9.31769928862943,9.14757514605815,9.22753349306665,1027484.97278541,0.0,1.0
2010-04-05,55.53,55.53,54.53,54.75,176900,9.44699363698361,9.44699363698361,9.27686949441232,9.31429680577801,1039828.89980399,0.0,1.0
2010-04-06,57.01,57.53,55.26,55.26,391600,9.69877736798912,9.78724192212619,9.40106011848936,9.40106011848936,2301848.48594259,0.0,1.0
2010-04-07,56.11,57.38,55.84,56.8,210300,9.54566563967496,9.7617233007405,9.49973212118071,9.66305129804915,1236156.12000441,0.0,1.0
2010-04-08,56.11,56.31,55.66,56.06,122200,9.54566563967496,9.57969046818922,9.46910977551788,9.53715943254639,718298.991272177,0.0,1.0
2010-04-09,56.77,56.96,56.13,56.25,177800,9.65794757377201,9.69027116086055,9.54906812252639,9.56948301963494,1045119.15424053,0.0,1.0
2010-04-12,56.45,57.0,56.31,57.0,240300,9.6035078481492,9.6970761265634,9.57969046818922,9.6970761265634,1412497.93455568,0.0,1.0
2010-04-13,58.08,58.09,56.36,56.48,169300,9.8808102005404,9.88251144196611,9.58819667531778,9.60861157242634,995155.640117671,0.0,1.0
2010-04-14,58.42,58.51,57.84,58.1,120000,9.93865240901463,9.95396358184605,9.83998040632329,9.88421268339182,705367.258205084,0.0,1.0
2010-04-15,57.14,58.52,57.13,58.35,145500,9.72089350652339,9.95566482327176,9.71919226509767,9.92674371903464,855257.800573663,0.0,1.0
2010-04-16,55.76,57.51,55.68,57.12,205200,9.48612218977501,9.78383943927476,9.4725122583693,9.71749102367196,1206178.01153069,0.0,1.0
2010-04-19,56.07,56.46,54.91,55.34,170500,9.53886067397211,9.60520908957491,9.34151666858941,9.41467004989507,1002209.31269972,0.0,1.0
2010-04-20,56.37,56.38,54.4607,56.18,408900,9.58989791674349,9.59159915816921,9.26507989133213,9.55757432965495,2403538.93233382,0.0,1.0
2010-04-21,56.19,57.02,55.525,56.53,260700,9.55927557108066,9.70047860941483,9.44614301627075,9.6171177795549,1532410.36845054,0.0,1.0
2010-04-22,55.99,56.21,55.54,55.73,490700,9.5252507425664,9.56267805393209,9.44869487840933,9.48101846549787,2884364.28001029,0.0,1.0
2010-04-23,56.04,56.16,54.73,54.9,316800,9.53375694969497,9.55417184680352,9.31089432292658,9.3398154271637,1862169.56166142,0.0,1.0
2010-04-26,57.22,57.58,55.97,55.97,226000,9.73450343792909,9.79574812925475,9.52184825971498,9.52184825971498,1328441.66961957,0.0,1.0
2010-04-27,55.57,57.36,55.5,56.77,182800,9.45379860268646,9.75832081788907,9.44188991270647,9.65794757377201,1074509.45666574,0.0,1.0
2010-04-28,56.31,56.96,55.4,56.03,145700,9.57969046818922,9.69027116086055,9.42487749844934,9.53205570826926,856433.412670672,0.0,1.0
2010-04-29,57.88,57.94,56.76,56.78,239400,9.84678537202614,9.85699282058041,9.6562463323463,9.65964881519772,1407207.68011914,0.0,1.0
2010-04-30,55.51,57.87,55.28,57.74,256600,9.44359115413219,9.84508413060042,9.40446260134079,9.82296799206616,1508310.32046187,0.0,1.0
2010-05-03,56.82,56.89,55.09,55.81,252800,9.66645378090057,9.67836247088056,9.37213901425225,9.49462839690357,1485973.69061871,0.0,1.0
2010-05-04,55.3,56.12,54.85,56.12,276000,9.40786508419222,9.54736688110067,9.33130922003514,9.54736688110067,1622344.69387169,0.0,1.0
2010-05-05,54.56,55.29,54.09,55.05,261700,9.28197321868946,9.4061638427665,9.20201487168096,9.36533404854939,1538288.42893559,0.0,1.0
2010-05-06,52.2,54.49,50.11,54.33,332400,8.88048024222122,9.27006452870947,8.52492078424723,9.24284466589807,1953867.30522808,0.0,1.0
2010-05-07,51.12,52.86,50.48,52.17,334400,8.69674616824423,8.99276217631827,8.58786671699861,8.87537651794409,1965623.42619817,0.0,1.0
2010-05-10,54.89,54.94,52.67,53.13,293500,9.33811418573799,9.34662039286655,8.96043858922973,9.03869569481252,1725210.75235993,0.0,1.0
2010-05-11,55.13,55.52,54.02,54.28,322800,9.3789439799551,9.4452923955579,9.19010618170097,9.2343384587695,1897437.92457167,0.0,1.0
2010-05-12,56.61,56.74,55.13,55.22,242400,9.6307277109606,9.65284384949487,9.3789439799551,9.39425515278651,1424841.86157427,0.0,1.0
2010-05-13,55.48,56.98,55.3,56.59,137700,9.43848742985505,9.69367364371198,9.40786508419222,9.62732522810918,809408.928790333,0.0,1.0
2010-05-14,53.75,54.99,53.17,54.99,313000,9.14417266320672,9.35512659999512,9.04550066051537,9.35512659999512,1839832.93181826,0.0,1.0
2010-05-17,53.75,54.77,52.23,53.97,151900,9.14417266320672,9.31769928862943,8.88558396649836,9.1815999745724,892877.387677935,0.0,1.0
2010-05-18,52.72,54.49,52.32,54.46,335400,8.96894479635829,9.27006452870947,8.90089513932978,9.26496080443233,1971501.48668321,0.0,1.0
2010-05-19,51.91,53.19,51.35,52.6,288900,8.83114424087555,9.0489031433668,8.73587472103563,8.94852989924974,1698171.67412874,0.0,1.0
2010-05-20,48.82,51.0,48.76,50.66,363700,8.30546064033027,8.67633127113568,8.29525319177599,8.61848906266144,2137850.59840991,0.0,1.0
2010-05-21,49.85,50.05,48.05,48.17,437000,8.4806885071787,8.51471333569295,8.17446505055038,8.19487994765893,2568712.43196351,0.0,1.0
2010-05-24,48.5,49.95,48.46,49.65,328400,8.25102091470746,8.49770092143583,8.24421594900461,8.44666367866444,1930355.06328791,0.0,1.0
2010-05-25,48.81,49.13,46.64,46.71,514500,8.30375939890456,8.35819912452737,7.93459000952486,7.94649869950485,3024262.11955429,0.0,1.0
2010-05-26,49.35,50.64,49.06,49.29,466700,8.39562643589305,8.61508657981001,8.34629043454738,8.38541898733878,2743290.82836927,0.0,1.0
2010-05-27,51.85,52.08,49.76,50.49,281900,8.82093679232127,8.86006534511267,8.46537733434728,8.58956795842432,1657025.25073344,0.0,1.0
2010-05-28,51.8,52.27,51.07,51.62,302000,8.81243058519271,8.89238893220121,8.68823996111567,8.78180823952988,1775174.26648279,0.0,1.0
2010-06-01,50.02,51.72,49.95,51.28,328000,8.50960961141582,8.79882065378701,8.49770092143583,8.72396603105564,1928003.83909389,0.0,1.0
2010-06-02,51.4,51.49,49.61,50.47,213700,8.74438092816419,8.75969210099561,8.43985871296159,8.5861654755729,1256141.52565355,0.0,1.0
2010-06-03,51.62,51.81,50.77,51.17,247500,8.78180823952988,8.81413182661842,8.63720271834428,8.7052523753728,1454819.97004798,0.0,1.0
2010-06-04,48.35,50.68,47.85,50.41,369000,8.22550229332177,8.62189154551287,8.14044022203612,8.57595802701862,2169004.31898063,0.0,1.0
2010-06-07,48.07,49.38,47.92,48.7,244300,8.17786753340181,8.40073016017019,8.15234891201611,8.28504574322172,1436010.17649585,0.0,1.0
2010-06-08,48.31,48.73,47.2,48.28,293500,8.21869732761891,8.29014946749885,8.02985952936478,8.21359360334178,1725210.75235993,0.0,1.0
2010-06-09,48.21,51.24,47.81,48.91,365100,8.20168491336178,8.71716106535279,8.13363525633327,8.32077181316169,2146079.88308897,0.0,1.0
2010-06-10,50.12,50.16,48.45,49.12,228900,8.52662202567294,8.5334269913758,8.24251470757889,8.35649788310166,1345488.0450262,0.0,1.0
2010-06-11,51.04,51.05,49.41,49.41,143000,8.68313623683853,8.68483747826424,8.40583388444733,8.40583388444733,840562.649361058,0.0,1.0
2010-06-14,51.93,52.22,50.99,51.56,315500,8.83454672372697,8.88388272507265,8.67463002970996,8.7716007909756,1854528.08303087,0.0,1.0
2010-06-15,52.7,52.93,51.8,52.08,259100,8.96554231350687,9.00467086629826,8.81243058519271,8.86006534511267,1523005.47167448,0.0,1.0
2010-06-16,52.57,53.03,52.26,52.3,174300,8.9434261749726,9.02168328055539,8.8906876907755,8.89749265647835,1024545.94254288,0.0,1.0
2010-06-17,52.41,53.03,52.23,52.57,328900,8.91620631216119,9.02168328055539,8.88558396649836,8.9434261749726,1933294.09353043,0.0,1.0
2010-06-18,52.51,52.95,52.26,52.47,246200,8.93321872641832,9.00807334914969,8.8906876907755,8.92641376071547,1447178.49141743,0.0,1.0
2010-06-21,51.76,53.52,51.61,53.39,98300,8.80562561948986,9.10504411041532,8.78010699810416,9.08292797188106,577813.345679664,0.0,1.0
2010-06-22,50.49,52.29,50.21,51.98,192000,8.58956795842432,8.89579141505264,8.54193319850436,8.84305293085554,1128587.61312813,0.0,1.0
2010-06-23,50.14,50.83,49.39,50.16,106400,8.58106175129576,8.69914975704753,8.4527052233047,8.58448459204219,621705.816205602,0.3,1.0
2010-06-24,49.17,50.32,49.12,49.9,124100,8.41505397509398,8.61186731801361,8.40649687322791,8.53998766233862,725128.682247324,0.0,1.0
2010-06-25,50.52,50.99,49.28,49.28,237600,8.6460957254779,8.72653248301896,8.43387959919934,8.43387959919934,1388320.50686514,0.0,1.0
2010-06-28,50.4,50.99,50.14,50.64,102400,8.62555868099932,8.72653248301896,8.58106175129576,8.66663276995646,598333.417100128,0.0,1.0
2010-06-29,48.99,49.72,48.79,49.52,308300,8.38424840837613,8.50918209562076,8.35002000091185,8.47495368815648,1801427.66105439,0.0,1.0
2010-06-30,48.23,49.88,48.0,49.0,358700,8.25418046001185,8.53656482159219,8.21481779142793,8.38595982874934,2095919.88978336,0.0,1.0
2010-07-01,48.55,48.79,46.87,48.34,339600,8.30894591195471,8.35002000091185,8.02142728925473,8.27300608411721,1984316.68405472,0.0,1.0
2010-07-02,47.91,48.91,47.34,48.84,219300,8.199415008069,8.37055704539042,8.10186404679579,8.35857710277792,1281391.7809576,0.0,1.0
2010-07-06,46.99,49.07,46.61,48.76,373700,8.0419643337333,8.39793977136184,7.97693035955116,8.3448857397922,2183566.38642889,0.0,1.0
2010-07-07,48.69,48.73,47.04,47.15,330100,8.33290579717971,8.33975147867256,8.05052143559937,8.06934705970473,1928807.23617922,0.0,1.0
2010-07-08,49.51,49.68,48.2,49.31,249400,8.47324226778326,8.50233641412791,8.24904619889221,8.43901386031898,1457269.08422629,0.0,1.0
2010-07-09,49.97,50.17,49.17,49.43,167500,8.55196760495112,8.5861960124154,8.41505397509398,8.45955090479755,978719.212541713,0.0,1.0
2010-07-12,49.73,50.29,49.31,49.91,152400,8.51089351599398,8.60673305689397,8.43901386031898,8.54169908271183,890488.40591855,0.0,1.0
2010-07-13,51.43,51.55,50.14,50.21,228100,8.80183497944038,8.82237202391895,8.58106175129576,8.59304169390826,1332811.05898964,0.0,1.0
2010-07-14,50.4,51.04,49.85,50.7,271300,8.62555868099932,8.73508958488503,8.53143056047255,8.67690129219575,1585232.96932876,0.0,1.0
2010-07-15,49.92,50.47,49.16,50.46,249900,8.54341050308505,8.63753862361182,8.41334255472077,8.63582720323861,1460190.63411447,0.0,1.0
2010-07-16,48.31,49.63,47.96,49.54,262600,8.26787182299757,8.49377931226184,8.20797210993507,8.47837652890291,1534398.00127435,0.0,1.0
2010-07-19,49.29,49.38,47.8,48.65,205400,8.43559101957255,8.45099380293148,8.18058938396364,8.32606011568685,1200172.69406608,0.0,1.0
2010-07-20,50.78,51.03,48.61,49.0,334900,8.69059265518146,8.73337816451182,8.31921443419399,8.38595982874934,1956854.11510579,0.0,1.0
2010-07-21,50.12,51.77,49.44,51.1,497400,8.57763891054933,8.86002327212966,8.46126232517077,8.74535810712432,2906357.82876566,0.0,1.0
2010-07-22,51.73,52.33,50.66,50.81,543200,8.85317759063681,8.95586281302966,8.67005561070289,8.69572691630111,3173971.79852333,0.0,1.0
2010-07-23,52.41,52.46,50.56,51.61,310100,8.96955417601537,8.97811127788144,8.65294140697075,8.83264054615824,1811945.24065185,0.0,1.0
2010-07-26,53.25,53.33,52.22,52.52,332700,9.11331348736536,9.12700485035107,8.9370371889243,8.98837980012073,1943999.29559778,0.0,1.0
2010-07-27,53.51,53.98,52.6,53.93,231800,9.15781041706893,9.23824717460999,9.00207116310644,9.22969007274392,1354430.5281622,0.0,1.0
2010-07-28,53.42,54.25,53.03,53.51,160700,9.14240763371,9.28445552468677,9.07566223915465,9.15781041706893,938986.134062408,0.0,1.0
2010-07-29,52.86,54.13,52.27,54.05,132900,9.04656809281001,9.2639184802082,8.94559429079037,9.25022711722249,776547.960279365,0.0,1.0
2010-07-30,52.93,53.64,52.06,52.17,151100,9.05854803542251,9.18005888192071,8.90965446295287,8.92848008705823,882892.376209271,0.0,1.0
2010-08-02,54.86,55.0,53.62,53.78,200300,9.38885216745284,9.41281205267783,9.17663604117428,9.20401876714571,1170372.8852066,0.0,1.0
2010-08-03,54.74,55.15,54.1,54.54,189500,9.36831512297427,9.43848335827605,9.25878421908856,9.33408671550998,1107267.40762182,0.0,1.0
2010-08-04,54.95,55.32,54.39,54.94,131200,9.40425495081177,9.46757750462069,9.30841540991177,9.40254353043855,766614.690659539,0.0,1.0
2010-08-05,54.33,55.08,54.21,54.5,250600,9.29814688767249,9.42650341566355,9.27760984319392,9.32724103401713,1464280.80395793,0.0,1.0
2010-08-06,54.41,54.41,52.84,53.56,140000,9.3118382506582,9.3118382506582,9.04314525206358,9.166367518935,818033.968691581,0.0,1.0
2010-08-09,54.96,55.03,54.21,54.96,95100,9.40596637118498,9.41794631379748,9.27760984319392,9.40596637118498,555678.788732638,0.0,1.0
2010-08-10,53.94,54.86,53.79,54.35,187400,9.23140149311713,9.38885216745284,9.20573018751892,9.30156972841892,1094996.89809145,0.0,1.0
2010-08-11,53.29,53.79,52.33,52.94,297900,9.12015916885822,9.20573018751892,8.95586281302966,9.06025945579572,1740659.42338016,0.0,1.0
2010-08-12,51.86,53.04,51.61,52.52,209500,8.87542605548859,9.07737365952786,8.83264054615824,8.98837980012073,1224129.40314919,0.0,1.0
2010-08-13,51.91,52.33,51.58,51.72,157000,8.88398315735466,8.95586281302966,8.8275062850386,8.85146617026359,917366.664889845,0.0,1.0
2010-08-16,52.26,52.46,51.37,51.49,131500,8.94388287041716,8.97811127788144,8.7915664572011,8.81210350167967,768367.620592449,0.0,1.0
2010-08-17,53.36,53.81,52.36,52.79,141400,9.13213911147071,9.20915302826535,8.9609970741493,9.03458815019751,826214.308378498,0.0,1.0
2010-08-18,53.17,53.6,52.62,53.43,106800,9.09962212437965,9.17321320042785,9.00549400385287,9.14411905408321,624043.056116149,0.0,1.0
2010-08-19,51.52,52.88,51.13,52.88,184000,8.81723776279931,9.04999093355644,8.75049236824396,9.04999093355644,1075130.35885179,0.0,1.0
2010-08-20,51.1,51.52,50.76,51.36,114700,8.74535810712432,8.81723776279931,8.68716981443503,8.78985503682788,670203.54434946,0.0,1.0
2010-08-23,50.66,51.65,50.59,51.35,80200,8.67005561070289,8.83948622765109,8.65807566809039,8.78814361645467,468616.602064749,0.0,1.0
2010-08-24,50.59,50.93,49.51,49.99,129300,8.65807566809039,8.71626396077968,8.47324226778326,8.55539044569755,755512.801084439,0.0,1.0
2010-08-25,51.6,51.79,50.23,50.31,213400,8.83092912578502,8.86344611287609,8.59646453465468,8.6101558976404,1246917.49227703,0.0,1.0
2010-08-26,51.5,52.18,51.11,51.75,172000,8.81381492205288,8.93019150743144,8.74706952749753,8.85660043138324,1005013.16153537,0.0,1.0
2010-08-27,52.32,52.37,50.47,51.88,285600,8.95415139265644,8.96270849452251,8.63753862361182,8.87884889623502,1668789.29613083,0.0,1.0
2010-08-30,51.71,52.57,51.59,52.15,162600,8.84975474989038,8.9969369019868,8.82921770541181,8.9250572463118,950088.023637508,0.0,1.0
2010-08-31,51.73,52.083,51.2,51.57,247500,8.85317759063681,8.91359072981127,8.76247231085646,8.82579486466538,1446167.19465119,0.0,1.0
2010-09-01,53.56,53.56,52.45,52.45,268400,9.166367518935,9.166367518935,8.97639985750823,8.97639985750823,1568287.97997729,0.0,1.0
2010-09-02,53.94,54.02,53.44,53.7,255100,9.23140149311713,9.24509285610285,9.14583047445643,9.19032740416,1490574.75295159,0.0,1.0
2010-09-03,54.19,54.905,53.94,54.66,181600,9.27418700244749,9.3965535591323,9.23140149311713,9.35462375998855,1061106.91938851,0.0,1.0
2010-09-07,53.55,54.4,53.44,53.77,181100,9.16465609856178,9.31012683028499,9.14583047445643,9.20230734677249,1058185.36950032,0.0,1.0
2010-09-08,53.9,54.47,53.68,54.18,163100,9.22455581162428,9.32210677289748,9.18690456341357,9.27247558207428,953009.573525692,0.0,1.0
2010-09-09,53.42,54.65,53.24,54.63,140700,9.14240763371,9.35291233961534,9.11160206699214,9.34948949886891,822124.138535039,0.0,1.0
2010-09-10,53.87,54.0,53.18,53.5,204100,9.21942155050464,9.24167001535642,9.10133354475286,9.15609899669571,1192576.6643568,0.0,1.0
2010-09-13,54.64,54.96,54.21,54.25,172900,9.35120091924213,9.40596637118498,9.27760984319392,9.28445552468677,1010271.9513341,0.0,1.0
2010-09-14,54.88,55.16,54.24,54.38,130400,9.39227500819926,9.44019477864926,9.28274410431356,9.30670398953856,761940.210838445,0.0,1.0
2010-09-15,54.63,55.0,54.2,54.6,231500,9.34948949886891,9.41281205267783,9.2758984228207,9.34435523774927,1352677.59822929,0.0,1.0
2010-09-16,54.03,54.91,53.58,54.36,46521,9.24680427647606,9.39740926931891,9.16979035968142,9.30328114879213,271826.844696436,0.0,1.0
2010-09-17,54.19,54.58,53.51,54.55,117625,9.27418700244749,9.34093239700284,9.15781041706893,9.3357981358832,687294.611195337,0.0,1.0
2010-09-20,56.14,56.26,54.0,54.3,228000,9.60791397522425,9.62845101970282,9.24167001535642,9.29301262655284,1332226.749012,0.0,1.0
2010-09-21,55.02,56.21,54.94,56.04,148600,9.41623489342426,9.61989391783675,9.40254353043855,9.59079977149211,868284.62676835,0.0,1.0
2010-09-22,54.0,55.05,53.9,54.66,178100,9.29301262655284,9.47371009429137,9.27580334391108,9.40659389198849,1034906.58912055,0.3,1.0
2010-09-23,53.19,54.11,53.09,53.65,268200,9.15361743715455,9.31194283745879,9.13640815451279,9.23278013730667,1558461.24201084,0.0,1.0
2010-09-24,54.89,54.9,53.69,53.87,168900,9.44617524206455,9.44789617032873,9.23966385036337,9.27064055911855,981447.068514659,0.0,1.0
2010-09-27,54.25,54.81,53.91,54.81,169900,9.33603583315726,9.43240781595114,9.27752427217526,9.43240781595114,987257.88597182,0.0,1.0
2010-09-28,54.68,54.82,53.3,54.41,195200,9.41003574851684,9.43412874421531,9.17254764806049,9.36357068538408,1134271.56763802,0.0,1.0
2010-09-29,54.47,54.75,54.04,54.31,102500,9.37389625496914,9.42208224636608,9.29989633960955,9.34636140274231,595608.789359103,0.0,1.0
2010-09-30,54.48,55.125,54.12,55.0,193200,9.37561718323331,9.4866170562727,9.31366376572296,9.46510545297049,1122649.9327237,0.0,1.0
2010-10-01,54.79,54.94,53.88,54.93,173800,9.42896595942278,9.45477988338543,9.27236148738273,9.45305895512125,1009920.07405475,0.0,1.0
2010-10-04,54.69,54.85,54.09,54.66,164100,9.41175667678102,9.43929152900784,9.30850098093043,9.40659389198849,953555.144720281,0.0,1.0
2010-10-05,55.35,55.44,54.59,55.25,204200,9.52533794221667,9.54082629659425,9.39454739413926,9.5081286595749,1186568.92475248,0.0,1.0
2010-10-06,55.41,55.6,54.92,55.15,205700,9.53566351180172,9.56836114882108,9.45133802685708,9.49091937693314,1195285.15093822,0.0,1.0
2010-10-07,55.46,55.94,55.19,55.74,126900,9.54426815312261,9.62687270980308,9.49780308998984,9.59245414451955,737392.735313855,0.0,1.0
2010-10-08,55.66,55.99,55.12,55.46,177600,9.57868671840614,9.63547735112396,9.48575659214061,9.54426815312261,1032001.18039197,0.0,1.0
2010-10-11,55.41,55.93,55.33,55.64,125000,9.53566351180172,9.6251517815389,9.52189608568831,9.57524486187778,726352.182145248,0.0,1.0
2010-10-12,55.72,55.92,54.87,55.27,126300,9.58901228799119,9.62343085327472,9.4427333855362,9.51157051610326,733906.244839559,0.0,1.0
2010-10-13,56.21,56.47,55.71,56.0,214700,9.67333777293584,9.71808190780443,9.58729135972702,9.63719827938814,1247582.50805268,0.0,1.0
2010-10-14,55.82,56.59,55.3,56.13,204200,9.60622157063296,9.73873304697455,9.51673330089578,9.65957034682243,1186568.92475248,0.0,1.0
2010-10-15,55.29,56.34,55.08,56.0,268000,9.51501237263161,9.69570984037014,9.4788728790839,9.63719827938814,1557299.07851941,0.0,1.0
2010-10-18,56.37,56.38,55.47,55.52,235100,9.70087262516266,9.70259355342684,9.54598908138678,9.55459372270766,1366123.18417878,0.0,1.0
2010-10-19,56.92,57.6,55.78,56.67,259100,9.79552367969237,9.91254680165637,9.59933785757625,9.75250047308796,1505582.80315067,0.0,1.0
2010-10-20,58.7,58.99,57.21,57.21,312100,10.1018489107158,10.1517558303769,9.84543059935349,9.84543059935349,1813556.12838025,0.0,1.0
2010-10-21,58.25,59.37,57.67,58.82,149800,10.0244071388278,10.2171511044156,9.9245932995056,10.1225000498859,870460.455082868,0.0,1.0
2010-10-22,57.88,58.52,57.68,58.52,108600,9.96073279305331,10.0708722019606,9.92631422776978,10.0708722019606,631054.775847791,0.0,1.0
2010-10-25,58.08,58.4,57.89,58.2,97400,9.99515135833684,10.0502210627905,9.96245372131748,10.015802497507,565973.620327577,0.0,1.0
2010-10-26,57.11,57.79,57.06,57.47,148400,9.82822131671172,9.94524443867572,9.81961667539084,9.89017473422207,862325.310642838,0.0,1.0
2010-10-27,57.02,57.31,56.221,56.88,179000,9.81273296233413,9.86263988199525,9.67523079402643,9.78863996663566,1040136.324832,0.0,1.0
2010-10-28,56.78,57.8,56.05,57.32,125900,9.7714306839939,9.9469653669399,9.64580292070902,9.86436081025943,731581.917856694,0.0,1.0
2010-10-29,56.92,57.21,56.61,56.7,95300,9.79552367969237,9.84543059935349,9.7421749035029,9.75766325788049,553770.903667537,0.0,1.0
2010-11-01,56.92,57.65,56.44,57.13,105300,9.79552367969237,9.92115144297725,9.7129191230119,9.83166317324007,611879.078239157,0.0,1.0
2010-11-02,57.23,57.82,56.84,57.38,138400,9.84887245588184,9.95040722346825,9.78175625357896,9.87468637984449,804217.136071218,0.0,1.0
2010-11-03,57.17,57.54,56.88,57.26,148500,9.83854688629678,9.90222123207131,9.78863996663566,9.85403524067437,862906.392388554,0.0,1.0
2010-11-04,58.75,58.78,57.76,57.76,185300,10.1104535520367,10.1156163368292,9.94008165388319,9.94008165388319,1076744.47481211,0.0,1.0
2010-11-05,59.42,59.51,58.53,58.85,173100,10.2257557457365,10.2412441001141,10.0725931302248,10.1276628346784,1005852.50183474,0.0,1.0
2010-11-08,59.26,59.57,58.6,59.3,116600,10.1982208935097,10.2515696696991,10.084639628074,10.2051046065664,677541.315505085,0.0,1.0
2010-11-09,58.06,59.4,57.23,59.14,299000,9.99170950180848,10.2223138892081,9.84887245588184,10.1775697543395,1737434.41969143,0.0,1.0
2010-11-10,58.63,58.66,57.48,58.28,274600,10.0898024128665,10.0949651976591,9.89189566248625,10.0295699236204,1595650.47373669,0.0,1.0
2010-11-11,58.24,58.63,57.84,58.2,98300,10.0226862105637,10.0898024128665,9.9538490799966,10.015802497507,571203.356039021,0.0,1.0
2010-11-12,57.58,58.69,57.5,58.01,202600,9.90910494512801,10.1001279824516,9.8953375190146,9.9831048604876,1177271.61682102,0.0,1.0
2010-11-15,57.33,58.23,57.2,57.95,184000,9.8660817385236,10.0209652822995,9.84370967108931,9.97277929090254,1069190.41211781,0.0,1.0
2010-11-16,54.68,56.96,54.08,56.83,481000,9.41003574851684,9.80240739274907,9.30678005266626,9.78003532531478,2795003.19689491,0.0,1.0
2010-11-17,54.76,55.06,54.26,54.77,375800,9.42380317463025,9.47543102255555,9.33775676142143,9.42552410289443,2183705.20040147,0.0,1.0
2010-11-18,55.32,55.65,55.03,55.38,134400,9.52017515742414,9.57696579014196,9.47026823776302,9.5305007270092,780973.86624257,0.0,1.0
2010-11-19,55.0,55.41,54.67,55.22,264200,9.46510545297049,9.53566351180172,9.40831482025267,9.50296587478237,1535217.9721822,0.0,1.0
2010-11-22,54.91,55.1761,54.59,54.92,191500,9.4496170985929,9.49541099970264,9.39454739413926,9.45133802685708,1112771.54304652,0.0,1.0
2010-11-23,54.09,54.56,53.86,54.23,274600,9.30850098093043,9.38938460934673,9.26891963085437,9.3325939766289,1595650.47373668,0.0,1.0
2010-11-24,54.49,54.91,54.18,54.53,355000,9.37733811149749,9.4496170985929,9.32398933530802,9.3842218245542,2062840.1972925,0.0,1.0
2010-11-26,54.66,54.85,54.04,54.13,56500,9.40659389198849,9.43929152900784,9.29989633960955,9.31538469398714,328311.186329652,0.0,1.0
2010-11-29,54.16,54.45,53.34,54.12,495300,9.32054747877967,9.37045439844078,9.1794313611172,9.31366376572296,2878097.88653233,0.0,1.0
2010-11-30,53.88,54.21,53.49,53.61,308800,9.27236148738273,9.32915212010055,9.20524528507985,9.22589642424996,1794380.43077162,0.0,1.0
2010-12-01,54.95,54.96,53.98,54.65,240300,9.45650081164961,9.45822173991378,9.28957077002449,9.40487296372431,1396339.43495602,0.0,1.0
2010-12-02,55.41,55.48,54.93,55.11,154300,9.53566351180172,9.54771000965096,9.45305895512125,9.48403566387643,896609.133640094,0.0,1.0
2010-12-03,54.86,54.98,54.23,54.87,256900,9.44101245727202,9.46166359644214,9.3325939766289,9.4427333855362,1492799.00474491,0.0,1.0
2010-12-06,54.48,54.91,54.16,54.62,187700,9.37561718323331,9.4496170985929,9.32054747877967,9.39971017893178,1090690.4367093,0.0,1.0
2010-12-07,54.3,55.19,54.25,54.955,236600,9.34464047447814,9.49780308998984,9.33603583315726,9.45736127578169,1374839.41036452,0.0,1.0
2010-12-08,53.5,54.71,53.26,54.38,223400,9.20696621334402,9.41519853330937,9.16566393500379,9.35840790059155,1298136.61992999,0.0,1.0
2010-12-09,53.25,53.76,53.16,53.66,303500,9.16394300673961,9.25171034821261,9.14845465236202,9.23450106557084,1763583.09824866,0.0,1.0
2010-12-10,53.54,53.7,53.05,53.32,366600,9.21384992640073,9.24138477862755,9.12952444145608,9.17598950458884,2130245.67979558,0.0,1.0
2010-12-13,54.23,54.5,53.35,53.88,237300,9.3325939766289,9.37905903976167,9.18115228938137,9.27236148738273,1378906.98258454,0.0,1.0
2010-12-14,53.72,54.81,53.49,54.27,506800,9.2448266351559,9.43240781595114,9.20524528507985,9.33947768968561,2944922.28728969,0.0,1.0
2010-12-15,53.84,54.47,53.15,53.55,302400,9.26547777432602,9.37389625496914,9.14673372409785,9.2155708546649,1757191.19904578,0.0,1.0
2010-12-16,54.14,54.35,53.67,53.9,209500,9.31710562225132,9.35324511579902,9.23622199383502,9.27580334391108,1217366.25727543,0.0,1.0
2010-12-17,54.64,54.64,54.015,54.13,348600,9.40315203546014,9.40315203546014,9.29559401894911,9.31538469398714,2025650.96556667,0.0,1.0
2010-12-20,55.45,55.63,54.62,54.64,275100,9.54254722485843,9.57352393361361,9.39971017893178,9.40315203546014,1598555.88246526,0.0,1.0
2010-12-21,55.57,55.73,55.25,55.73,190300,9.56319836402855,9.59073321625537,9.5081286595749,9.59073321625537,1105798.56209793,0.0,1.0
2010-12-22,55.77,55.86,55.49,55.59,257500,9.59761692931208,9.61310528368966,9.54943093791514,9.5666402205569,1496285.49521921,0.0,1.0
2010-12-23,55.44,56.16,55.41,55.89,172200,9.54082629659425,9.66473313161496,9.53566351180172,9.61826806848219,1000622.76612329,0.0,1.0
2010-12-27,56.0,56.0,55.04,55.18,148100,9.63719827938814,9.63719827938814,9.47198916602719,9.49608216172567,860582.065405689,0.0,1.0
2010-12-28,55.88,56.12,55.45,55.97,234300,9.61654714021802,9.65784941855825,9.54254722485843,9.63203549459561,1361474.53021305,0.0,1.0
2010-12-29,56.2,56.3,55.43,55.79,168800,9.72324469259696,9.74054583973681,9.59002585962009,9.65230998932356,975657.848786099,0.3,1.0
2010-12-30,56.17,56.4,56.08,56.18,98500,9.718054348455,9.75784698687666,9.70248331602913,9.71978446316898,569326.410577196,0.0,1.0
2010-12-31,55.93,56.34,55.78,56.19,248600,9.67653159531936,9.74746629859275,9.65057987460958,9.72151457788297,1436898.94080701,0.0,1.0
2011-01-03,56.81,57.02,56.19,56.36,385900,9.82878169015006,9.86511409914375,9.72151457788297,9.75092652802072,2230487.93747959,0.0,1.0
2011-01-04,55.84,57.12,55.61,56.76,289500,9.66096056289349,9.8824152462836,9.62116792447183,9.82013111658013,1673299.45037663,0.0,1.0
2011-01-05,56.1,56.48,55.65,55.68,176600,9.7059435454571,9.77168790458854,9.62808838332777,9.63327872746972,1020741.56454754,0.0,1.0
2011-01-06,55.7,56.37,55.6,56.11,165700,9.63673895689769,9.7526566427347,9.61943780975784,9.70767366017109,957739.961752706,0.0,1.0
2011-01-07,55.41,56.24,55.04,55.7,251000,9.58656563019212,9.7301651514529,9.52255138577467,9.63673895689769,1450770.853349,0.0,1.0
2011-01-10,55.32,55.5,54.76,55.23,130400,9.57099459776626,9.60213666261799,9.47410817378308,9.55542356534039,753707.248114379,0.0,1.0
2011-01-11,54.96,55.54,54.83,55.52,176100,9.50871046806279,9.60905712147393,9.48621897678098,9.60559689204596,1017851.58276796,0.0,1.0
2011-01-12,55.18,55.23,54.71,55.21,212000,9.54677299177046,9.55542356534039,9.46545760021316,9.55196333591242,1225352.27454178,0.0,1.0
2011-01-13,55.03,55.38,54.75,55.19,211000,9.52082127106068,9.58137528605017,9.4723780590691,9.54850310648445,1219572.31098262,0.0,1.0
2011-01-14,55.2,55.67,54.67,54.94,356000,9.55023322119843,9.63154861275574,9.45853714135722,9.50525023863482,2057667.02706073,0.0,1.0
2011-01-18,55.72,55.81,54.73,55.12,167700,9.64019918632567,9.65577021875153,9.46891782964113,9.53639230348655,969299.888871023,0.0,1.0
2011-01-19,54.79,55.85,54.54,55.62,201600,9.47929851792504,9.66269067760747,9.43604565007541,9.62289803918581,1165240.65352653,0.0,1.0
2011-01-20,54.57,55.34,54.35,54.49,180800,9.44123599421737,9.57445482719423,9.40317347050969,9.42739507650548,1045017.41149601,0.0,1.0
2011-01-21,55.0,55.52,54.85,55.39,239700,9.51563092691873,9.60559689204596,9.48967920620895,9.58310540076415,1385457.2651305,0.0,1.0
2011-01-24,55.16,55.6199,55.03,55.23,178400,9.54331276234249,9.62288073803867,9.52082127106068,9.55542356534039,1031145.49895403,0.0,1.0
2011-01-25,56.11,56.11,54.37,54.81,144500,9.70767366017109,9.70767366017109,9.40663369993766,9.48275874735301,835204.734298527,0.0,1.0
2011-01-26,56.92,57.07,56.04,56.38,220900,9.84781295200389,9.87376467271367,9.69556285717319,9.75438675744869,1276793.9502183,0.0,1.0
2011-01-27,57.06,57.34,56.75,57.06,188200,9.87203455799968,9.92047776999127,9.81840100186614,9.87203455799968,1087789.14183379,0.0,1.0
2011-01-28,56.1,57.18,55.62,57.0,254300,9.7059435454571,9.89279593456751,9.62289803918581,9.86165386971577,1469844.73309422,0.0,1.0
2011-01-31,56.88,57.13,56.18,56.37,184400,9.84089249314795,9.88414536099758,9.71978446316898,9.7526566427347,1065825.28030899,0.0,1.0
2011-02-01,57.4,57.59,56.48,57.23,225300,9.93085845827518,9.9637306378409,9.77168790458854,9.90144650813743,1302225.7898786,0.0,1.0
2011-02-02,57.52,57.94,57.0,57.44,237700,9.95161983484301,10.0242846528304,9.86165386971577,9.93777891713112,1373897.33801218,0.0,1.0
2011-02-03,57.5,57.59,57.04,57.56,162400,9.94815960541504,9.9637306378409,9.86857432857171,9.95854029369895,938666.082007479,0.0,1.0
2011-02-04,56.61,57.5,56.43,57.46,133300,9.79417939587035,9.94815960541504,9.76303733101862,9.9412391465591,770469.142435942,0.0,1.0
2011-02-07,57.08,57.1,56.53,56.68,135900,9.87549478742766,9.87895501685563,9.78033847815847,9.80629019886825,785497.047689756,0.0,1.0
2011-02-08,57.0,57.33,56.75,57.12,83100,9.86165386971577,9.91874765527729,9.81840100186614,9.8824152462836,480314.971766143,0.0,1.0
2011-02-09,57.54,57.6,56.68,56.79,155700,9.95508006427098,9.96546075255489,9.80629019886825,9.82532146072208,899940.326161111,0.0,1.0
2011-02-10,57.43,57.65,57.05,57.25,142700,9.93604880241714,9.97411132612481,9.8703044432857,9.9049067375654,824800.79989204,0.0,1.0
2011-02-11,57.92,57.93,57.105,57.33,190400,10.0208244234024,10.0225545381164,9.87982007421262,9.91874765527729,1100505.06166394,0.0,1.0
2011-02-14,58.16,58.25,57.67,57.88,133600,10.0623471765381,10.0779182089639,9.97757155555278,10.0139039645465,772203.131503686,0.0,1.0
2011-02-15,57.7,58.35,57.68,57.92,120100,9.98276189969474,10.0952193561038,9.97930167026677,10.0208244234024,694173.623455038,0.0,1.0
2011-02-16,57.51,58.28,57.25,57.98,108600,9.94988972012902,10.0831085531059,9.9049067375654,10.0312051116863,627704.042524706,0.0,1.0
2011-02-17,57.46,57.74,57.29,57.48,139600,9.9412391465591,9.98968235855068,9.91182719642135,9.94469937598706,806882.912858645,0.0,1.0
2011-02-18,57.32,57.71,57.08,57.7,277600,9.9170175405633,9.98449201440872,9.87549478742766,9.98276189969474,1604517.88402264,0.0,1.0
2011-02-22,56.79,57.51,56.6,56.86,154600,9.82532146072208,9.94988972012902,9.79244928115637,9.83743226371998,893582.366246036,0.0,1.0
2011-02-23,56.54,57.06,55.9338,56.73,207000,9.78206859287245,9.87203455799968,9.67718903891067,9.81494077243817,1196452.45674599,0.0,1.0
2011-02-24,55.95,56.7,55.49,56.52,179600,9.67999182474733,9.80975042829622,9.60040654790401,9.77860836344448,1038081.45522502,0.0,1.0
2011-02-25,56.92,56.94,56.04,56.04,257700,9.84781295200389,9.85127318143186,9.69556285717319,9.69556285717319,1489496.60919537,0.0,1.0
2011-02-28,58.04,58.09,57.14,57.15,373000,10.0415857999702,10.0502363735402,9.88587547571157,9.88760559042555,2155926.40756645,0.0,1.0
2011-03-01,56.7,58.12,56.63,58.12,163500,9.80975042829622,10.0554267176821,9.79763962529832,10.0554267176821,945024.041922554,0.0,1.0
2011-03-02,56.54,57.05,56.15,56.59,148700,9.78206859287245,9.8703044432857,9.71459411902703,9.79071916644238,859480.581246996,0.0,1.0
2011-03-03,57.55,57.56,56.87,57.1,189100,9.95681017898496,9.95854029369895,9.83916237843397,9.87895501685563,1092991.10903703,0.0,1.0
2011-03-04,57.5,57.69,57.01,57.69,178400,9.94815960541504,9.98103178498075,9.86338398442976,9.98103178498075,1031145.49895403,0.0,1.0
2011-03-07,56.9,57.95,56.51,57.59,102900,9.84435272257592,10.0260147675444,9.7768782487305,9.9637306378409,594758.250237498,0.0,1.0
2011-03-08,57.68,58.09,56.8,56.83,107500,9.97930167026677,10.0502363735402,9.82705157543607,9.83224191957802,621346.082609631,0.0,1.0
2011-03-09,57.34,57.74,56.75,57.71,203000,9.92047776999127,9.98968235855068,9.81840100186614,9.98449201440872,1173332.60250935,0.0,1.0
2011-03-10,56.76,57.04,56.54,56.81,184400,9.82013111658013,9.86857432857171,9.78206859287245,9.82878169015006,1065825.28030898,0.0,1.0
2011-03-11,57.08,57.32,56.3,56.64,142300,9.87549478742766,9.9170175405633,9.74054583973681,9.79936974001231,822488.814468376,0.0,1.0
2011-03-14,56.79,57.01,56.48,56.63,93300,9.82532146072208,9.86338398442976,9.77168790458854,9.79763962529832,539270.600069568,0.0,1.0
2011-03-15,56.67,57.04,55.15,55.82,219600,9.80456008415426,9.86857432857171,9.54158264762851,9.65750033346552,1269279.99759139,0.0,1.0
2011-03-16,55.78,56.54,55.54,56.54,131700,9.65057987460958,9.78206859287245,9.60905712147393,9.78206859287245,761221.200741287,0.0,1.0
2011-03-17,56.05,56.47,55.64,56.47,114300,9.69729297188718,9.76995778987456,9.62635826861378,9.76995778987456,660649.834811914,0.0,1.0
2011-03-18,56.54,56.99,56.36,56.36,174200,9.78206859287245,9.85992375500179,9.75092652802072,9.75092652802072,1006869.65200556,0.0,1.0
2011-03-21,57.23,57.39,56.97,57.075,116700,9.90144650813743,9.9291283435612,9.85646352557382,9.87462973007066,674521.747353897,0.0,1.0
2011-03-22,56.91,57.49,56.8,57.33,81300,9.84608283728991,9.94642949070105,9.82705157543607,9.91874765527729,469911.037359655,0.0,1.0
2011-03-23,56.06,56.57,55.48,56.57,117000,9.76390238837561,9.85272847146643,9.66288448995859,9.85272847146643,671762.143772435,0.375,1.0
2011-03-24,55.54,56.23,55.41,56.23,155100,9.67333461738104,9.79351108273922,9.6506926746324,9.79351108273922,890515.457257306,0.0,1.0
2011-03-25,55.75,56.19,55.45,55.68,143200,9.70991006335962,9.78654433112425,9.65765942624737,9.69771824803343,822190.931523185,0.0,1.0
2011-03-28,55.79,55.99,55.51,55.88,139400,9.71687681497458,9.75171057304942,9.66810955366982,9.73255200610826,800373.015742543,0.0,1.0
2011-03-29,56.03,56.13,55.19,55.69,209700,9.75867732466438,9.7760942037018,9.61237554075009,9.69945993593717,1204004.45768444,0.0,1.0
2011-03-30,57.16,57.18,55.95,56.18,141300,9.95548805778719,9.95897143359467,9.74474382143445,9.78480264322051,811281.973632864,0.0,1.0
2011-03-31,57.65,57.7,56.81,57.0,136300,10.0408307650705,10.0495392045892,9.89452898115623,9.92762105132732,782574.189710967,0.0,1.0
2011-04-01,58.26,58.36,57.8,57.8,173700,10.1470737271988,10.1644906062362,10.0669560836267,10.0669560836267,997308.413446766,0.0,1.0
2011-04-04,58.24,58.55,57.84,58.31,177500,10.1435903513913,10.1975826764073,10.0739228352416,10.1557821667175,1019126.32922741,0.0,1.0
2011-04-05,58.39,58.66,57.95,58.1,57800,10.1697156699474,10.2167412433484,10.0930814021828,10.1192067207389,331861.982137152,0.0,1.0
2011-04-06,58.22,58.61,58.1,58.52,72300,10.1401069755838,10.2080328038297,10.1192067207389,10.1923576126961,415114.555510659,0.0,1.0
2011-04-07,57.27,58.21,57.19,58.16,105600,9.97464662472835,10.1383652876801,9.96071312149841,10.1296568481614,606308.396430506,0.0,1.0
2011-04-08,56.99,57.65,56.6704,57.55,126900,9.92587936342358,10.0408307650705,9.87021501802,10.0234138860331,728603.555937795,0.0,1.0
2011-04-11,56.69,57.39,56.57,57.07,144500,9.87362872631133,9.99554687957325,9.85272847146643,9.93981286665351,829654.95534288,0.0,1.0
2011-04-12,56.22,56.83,56.22,56.48,168300,9.79176939483547,9.89801235696372,9.79176939483547,9.83705328033276,966304.006811119,0.0,1.0
2011-04-13,56.14,56.7,55.97,56.46,204300,9.77783589160554,9.87537041421507,9.74822719724193,9.83356990452527,1173000.05104879,0.0,1.0
2011-04-14,57.15,57.15,55.83,55.83,119800,9.95374636988345,9.95374636988345,9.72384356658955,9.72384356658955,687838.502768698,0.0,1.0
2011-04-15,57.31,57.49,57.0,57.0,301400,9.98161337634331,10.0129637586107,9.92762105132732,9.92762105132732,1730505.21481207,0.0,1.0
2011-04-18,56.75,56.92,56.22,56.74,188400,9.88407885373378,9.91368754809739,9.79176939483547,9.88233716583004,1081709.29817715,0.0,1.0
2011-04-19,57.32,57.41,56.0,56.8,312800,9.98335506424706,9.99903025538073,9.75345226095316,9.89278729325249,1795958.962154,0.0,1.0
2011-04-20,58.21,58.31,57.51,57.94,242400,10.1383652876801,10.1557821667175,10.0164471344181,10.091339714279,1391753.36453366,0.0,1.0
2011-04-21,58.18,58.51,57.63,58.43,182900,10.1331402239688,10.1906159247923,10.037347389263,10.1766824215624,1050130.73586307,0.0,1.0
2011-04-25,58.55,58.6771,57.93,58.12,147500,10.1975826764073,10.2197195296638,10.0895980263753,10.1226900965464,846879.625696017,0.0,1.0
2011-04-26,59.39,59.865,58.66,58.77,285000,10.3438844603216,10.4266146357493,10.2167412433484,10.2358998102896,1636343.68354824,0.0,1.0
2011-04-27,59.57,59.69,59.19,59.26,118100,10.3752348425889,10.3961350974338,10.3090507022467,10.3212425175729,678077.856235255,0.0,1.0
2011-04-28,59.78,60.23,59.69,59.7,238600,10.4118102885675,10.4901862442359,10.3961350974338,10.3978767853376,1369935.44875302,0.0,1.0
2011-04-29,59.82,60.63,58.75,59.81,185000,10.4187770401825,10.5598537603855,10.2324164344821,10.4170353522787,1062188.00511026,0.0,1.0
2011-05-02,59.71,60.07,59.12,60.02,147000,10.3996184732413,10.462319237776,10.2968588869205,10.4536107982573,844008.847303829,0.0,1.0
2011-05-03,59.23,59.91,58.78,59.65,191000,10.3160174538617,10.4344522313161,10.2376414981933,10.3891683458189,1096637.34581654,0.0,1.0
2011-05-04,58.93,59.4,58.67,59.3,121000,10.2637668167495,10.3456261482253,10.2184829312522,10.3282092691879,694728.370909952,0.0,1.0
2011-05-05,59.13,59.78,58.54,58.65,128500,10.2986005748243,10.4118102885675,10.1958409885035,10.2149995554447,737790.046792802,0.0,1.0
2011-05-06,58.42,59.59,58.16,59.59,139100,10.1749407336586,10.3787182183964,10.1296568481614,10.3787182183964,798650.548707231,0.0,1.0
2011-05-09,58.99,59.05,58.02,58.38,78000,10.2742169441719,10.2846670715944,10.105273217509,10.1679739820437,447841.429181624,0.0,1.0
2011-05-10,60.05,60.05,59.21,59.21,91900,10.4588358619685,10.4588358619685,10.3125340780542,10.3125340780542,527649.068484504,0.0,1.0
2011-05-11,59.06,59.95,58.94,59.91,149100,10.2864087594981,10.4414189829311,10.2655085046532,10.4344522313161,856066.116551026,0.0,1.0
2011-05-12,59.18,59.25,58.4,58.73,80000,10.307309014343,10.3195008296692,10.1714573578512,10.2289330586746,459324.542750383,0.0,1.0
2011-05-13,58.62,59.27,58.21,59.17,133600,10.2097744917335,10.3229842054767,10.1383652876801,10.3055673264393,767071.986393137,0.0,1.0
2011-05-16,58.74,59.16,58.2,58.39,93200,10.2306747465784,10.3038256385355,10.1366235997763,10.1697156699474,535113.092304195,0.0,1.0
2011-05-17,58.54,58.84,58.18,58.38,93100,10.1958409885035,10.2480916256158,10.1331402239688,10.1679739820437,534538.93662576,0.0,1.0
2011-05-18,58.93,59.02,58.26,58.73,88000,10.2637668167495,10.2794420078831,10.1470737271988,10.2289330586746,505256.997025419,0.0,1.0
2011-05-19,59.01,59.4095,58.59,59.18,84600,10.2777003199794,10.3472807517339,10.2045494280222,10.307309014343,485735.70395853,0.0,1.0
2011-05-20,58.37,58.95,58.21,58.77,141400,10.1662322941399,10.2672501925569,10.1383652876801,10.2358998102896,811856.129311304,0.0,1.0
2011-05-23,57.92,58.18,57.45,57.58,105900,10.0878563384716,10.1331402239688,10.0059970069957,10.0286389497443,608030.863465817,0.0,1.0
2011-05-24,57.79,58.13,57.61,58.13,117700,10.0652143957229,10.1244317844501,10.0338640134556,10.1244317844501,675781.233521502,0.0,1.0
2011-05-25,57.94,58.07,57.3,57.64,177700,10.091339714279,10.1139816570277,9.97987168843957,10.0390890771668,1020274.64058429,0.0,1.0
2011-05-26,58.05,58.11,57.61,57.76,344700,10.1104982812202,10.1209484086426,10.0338640134556,10.0599893320117,1979114.62357571,0.0,1.0
2011-05-27,58.2,58.28,57.86,58.01,127300,10.1366235997763,10.1505571030063,10.0774062110491,10.1035315296052,730900.178651548,0.0,1.0
2011-05-31,58.75,58.97,58.34,58.7,432500,10.2324164344821,10.2707335683644,10.1610072304287,10.2237079949634,2483223.30924426,0.0,1.0
2011-06-01,60.13,60.36,57.53,57.53,1456100,10.4727693651985,10.5128281869845,10.0199305102256,10.0199305102256,8360280.83373537,0.0,1.0
2011-06-02,62.56,63.08,61.99,62.2,2837800,10.8959995258077,10.9865672968022,10.7967233152944,10.833298761273,16293389.8427129,0.0,1.0
2011-06-03,62.36,63.27,61.9,61.96,646500,10.8611657677328,11.0196593669733,10.7810481241607,10.7914982515832,3711916.46110155,0.0,1.0
2011-06-06,61.7,62.77,61.65,62.33,442900,10.7462143660859,10.9325749717862,10.7375059265672,10.8559407040216,2542935.49980181,0.0,1.0
2011-06-07,61.5,62.05,61.49,62.0,386700,10.7113806080111,10.8071734427168,10.7096389201073,10.7984650031981,2220260.00851966,0.0,1.0
2011-06-08,62.14,62.76,60.9,61.13,367200,10.8228486338505,10.9308332838825,10.6068793337866,10.6469381555726,2108299.65122426,0.0,1.0
2011-06-09,62.38,62.63,61.63,62.03,357500,10.8646491435403,10.9081913411339,10.7340225507597,10.8036900669094,2052606.55041578,0.0,1.0
2011-06-10,62.0,62.32,61.27,62.09,525200,10.7984650031981,10.8541990161179,10.671321786225,10.8141401943318,3015465.62315628,0.0,1.0
2011-06-13,62.28,63.07,62.1,62.1,497800,10.8472322645029,10.9848256088985,10.8158818822356,10.8158818822356,2858146.96726426,0.0,1.0
2011-06-14,61.72,62.8,61.49,62.74,276000,10.7496977418934,10.9378000354975,10.7096389201073,10.927349908075,1584669.67248882,0.0,1.0
2011-06-15,61.38,61.71,60.86,61.27,296600,10.6904803531662,10.7479560539896,10.5999125821716,10.671321786225,1702945.74224704,0.0,1.0
2011-06-16,62.24,62.52,61.12,61.61,302100,10.8402655128879,10.8890327741927,10.6451964676689,10.7305391749522,1734524.30456114,0.0,1.0
2011-06-17,63.9,64.26,62.39,62.67,1126300,11.1293857049091,11.1920864694438,10.8663908314441,10.9151580927488,6466715.40624693,0.0,1.0
2011-06-20,64.37,64.69,63.5,63.8,362800,11.2112450363849,11.2669790493046,11.0597181887594,11.1119688258716,2083036.80137299,0.0,1.0
2011-06-21,64.82,64.9,64.22,64.66,323800,11.2896209920533,11.3035544952832,11.1851197178288,11.2617539855934,1859116.08678217,0.0,1.0
2011-06-22,64.64,64.92,64.3,64.3,247600,11.3235839061762,11.3726340839877,11.2640229759767,11.2640229759767,1413409.75901371,0.375,1.0
2011-06-23,62.48,64.14,62.195,64.03,505300,10.9451968202025,11.2359943029416,10.8952707463588,11.21672459023,2884474.76263985,0.0,1.0
2011-06-24,62.63,63.24,62.56,62.68,402700,10.9714737011729,11.0783330171192,10.9592111567201,10.9802326614964,2298788.81241849,0.0,1.0
2011-06-27,62.51,63.02,62.32,62.72,232200,10.9504521963966,11.039793591696,10.9171681471674,10.9872398297552,1325499.78207989,0.0,1.0
2011-06-28,62.36,62.87,62.02,62.77,381100,10.9241753154262,11.0135167107256,10.8646143852266,10.9959987900786,2175486.50710873,0.0,1.0
2011-06-29,62.76,63.07,62.27,62.58,302800,10.9942469980139,11.0485525520194,10.908409186844,10.9627147408495,1728515.65036087,0.0,1.0
2011-06-30,62.44,63.08,62.36,62.93,438900,10.9381896519438,11.0503043440841,10.9241753154262,11.0240274631137,2505434.34261354,0.0,1.0
2011-07-01,63.84,64.0,62.55,62.58,396100,11.1834405410008,11.2114692140359,10.9574593646554,10.9627147408495,2261113.10801828,0.0,1.0
2011-07-05,65.09,65.15,63.51,64.03,289700,11.4024145490874,11.4129253014756,11.1256314028659,11.21672459023,1653735.08556652,0.0,1.0
2011-07-06,66.15,66.49,64.7,65.02,480900,11.5881045079449,11.6476654381445,11.3340946585644,11.3901520046346,2745188.8251603,0.0,1.0
2011-07-07,66.7,66.9,66.441,66.62,356100,11.684453071503,11.7194889127969,11.6390816570275,11.6704387349855,2032775.50559281,0.0,1.0
2011-07-08,66.59,66.65,66.09,66.09,258300,11.6651833587914,11.6756941111796,11.5775937555567,11.5775937555567,1474490.06766252,0.0,1.0
2011-07-11,66.71,66.79,65.835,66.03,404200,11.6862048635677,11.7002192000853,11.5329230579071,11.5670830031686,2307351.47250945,0.0,1.0
2011-07-12,66.93,67.69,66.36,66.37,288900,11.724744288991,11.8578804859076,11.6248921413035,11.6266439333682,1649168.333518,0.0,1.0
2011-07-13,65.64,67.1,65.54,67.1,227100,11.4987631126456,11.7545247540907,11.4812451919986,11.7545247540907,1296386.73777064,0.0,1.0
2011-07-14,65.23,65.9,64.9,65.89,141900,11.4269396379931,11.5443097063276,11.3691304998583,11.5425579142629,810027.644604382,0.0,1.0
2011-07-15,65.81,65.82,64.94,65.24,244000,11.5285435777453,11.53029536981,11.376137668117,11.4286914300578,1392859.37479541,0.0,1.0
2011-07-18,65.52,65.74,64.75,65.71,236400,11.4777416078692,11.5162810332925,11.3428536188879,11.5110256570984,1349475.23033457,0.0,1.0
2011-07-19,65.99,66.91,65.25,65.53,249900,11.5600758349098,11.7212407048616,11.4304432221225,11.4794933999339,1426539.17115317,0.0,1.0
2011-07-20,67.64,67.65,66.02,66.02,265600,11.8491215255842,11.8508733176489,11.5653312111039,11.5653312111039,1516161.68010516,0.0,1.0
2011-07-21,67.78,68.44,67.52,67.96,370200,11.8736466144899,11.9892648907596,11.8281000208079,11.9051788716544,2113264.51044779,0.0,1.0
2011-07-22,68.03,68.35,67.66,67.95,141200,11.9174414161072,11.9734987621774,11.8526251097136,11.9034270795897,806031.736561934,0.0,1.0
2011-07-25,67.49,68.0897,67.15,67.64,145000,11.8228446446138,11.9278996147334,11.7632837144142,11.8491215255842,827723.808792352,0.0,1.0
2011-07-26,67.25,67.64,66.92,67.6,243400,11.7808016350611,11.8491215255842,11.7229924969263,11.8421143573254,1389434.31075903,0.0,1.0
2011-07-27,65.26,67.24,65.18,67.14,345700,11.4321950141872,11.7790498429965,11.4181806776697,11.7615319223495,1973407.72896219,0.0,1.0
2011-07-28,64.65,65.62,64.29,65.47,524800,11.3253356982409,11.4952595285162,11.262271183912,11.4689826475458,2995789.34382227,0.0,1.0
2011-07-29,65.16,65.36,63.67,64.1,697700,11.4146770935403,11.4497129348341,11.153660075901,11.2289871346828,3982778.63030638,0.0,1.0
2011-08-01,64.78,65.5,64.45,65.5,261400,11.3481089950819,11.4742380237398,11.2902998569471,11.4742380237398,1492186.2318505,0.0,1.0
2011-08-02,63.17,64.99,63.1,64.52,240100,11.0660704726664,11.3848966284405,11.0538079282135,11.3025624013999,1370596.45855892,0.0,1.0
2011-08-03,64.29,64.39,62.57,63.3,397700,11.262271183912,11.2797891045589,10.9609629487848,11.0888437695074,2270246.6121153,0.0,1.0
2011-08-04,61.82,64.38,61.78,63.71,363500,10.8295785439328,11.2780373124942,10.822571375674,11.1606672441598,2075017.96204152,0.0,1.0
2011-08-05,61.01,62.49,60.1,62.41,521100,10.6876833866926,10.9469486122672,10.5282703088056,10.9329342757497,2974668.11559791,0.0,1.0
2011-08-08,56.27,60.63,56.27,60.63,531900,9.85733394802811,10.6211152882343,9.85733394802811,10.6211152882343,3036319.26825278,0.0,1.0
2011-08-09,61.18,61.37,56.44,57.15,847900,10.7174638517924,10.7507479010216,9.88711441312789,10.0114916497211,4840186.32741406,0.0,1.0
2011-08-10,58.59,60.87,58.28,59.4,934900,10.2637497070369,10.6631582977869,10.2094441530314,10.4056448642771,5336820.61268947,0.0,1.0
2011-08-11,62.14,63.22,58.77,58.77,455100,10.885635890003,11.0748294329898,10.2952819642014,10.2952819642014,2597911.07159586,0.0,1.0
2011-08-12,62.28,63.31,61.91,62.59,172300,10.9101609789087,11.0905955615721,10.845344672515,10.9644665329142,983564.222447739,0.0,1.0
2011-08-15,64.71,64.74,62.58,62.58,257800,11.3358464506291,11.3411018268232,10.9627147408495,10.9627147408495,1471635.8476322,0.0,1.0
2011-08-16,64.75,64.99,63.53,63.53,316800,11.3428536188879,11.3848966284405,11.1291349869953,11.1291349869953,1808433.81120977,0.0,1.0
2011-08-17,64.46,65.46,63.73,65.18,228400,11.2920516490118,11.4672308554811,11.1641708282892,11.4181806776697,1303807.70984947,0.0,1.0
2011-08-18,61.81,63.66,61.11,62.78,387100,10.8278267518681,11.1519082838363,10.7052013073396,10.9977505821433,2209737.14747255,0.0,1.0
2011-08-19,61.68,62.82,60.35,60.91,378100,10.8050534550271,11.0047577504021,10.5720651104229,10.6701654660457,2158361.18692682,0.0,1.0
2011-08-22,61.73,62.92,61.06,62.79,218000,10.8138124153505,11.022275671049,10.6964423470161,10.999502374208,1244439.93321885,0.0,1.0
2011-08-23,63.55,63.57,61.26,62.0,240700,11.1326385711247,11.1361421552541,10.73147818831,10.8611108010973,1374021.52259531,0.0,1.0
2011-08-24,64.97,64.99,63.06,63.48,209600,11.3813930443111,11.3848966284405,11.0468007599547,11.1203760266718,1196489.0367095,0.0,1.0
2011-08-25,63.88,65.99,63.19,65.38,263700,11.1904477092596,11.5600758349098,11.0695740567957,11.4532165189635,1505315.64398995,0.0,1.0
2011-08-26,65.0,65.08,62.32,63.44,163300,11.3866484205052,11.4006627570227,10.9171681471674,11.1133688584131,932188.261902009,0.0,1.0
2011-08-29,67.24,67.38,65.59,65.86,241700,11.7790498429965,11.8035749319022,11.4900041523221,11.5373025380688,1379729.96265594,0.0,1.0
2011-08-30,67.39,67.88,66.3,67.11,211100,11.8053267239668,11.8911645351368,11.6143813889153,11.7562765461554,1205051.69680046,0.0,1.0
2011-08-31,68.92,69.02,67.22,67.84,451700,12.0733509098649,12.0908688305118,11.7755462588671,11.884157366878,2578502.3753897,0.0,1.0
2011-09-01,68.98,69.91,68.5708,69.23,387500,12.0838616622531,12.2467783242695,12.0121783309658,12.1276564638704,2212020.5234968,0.0,1.0
2011-09-02,67.86,69.32,66.65,67.39,366600,11.8876609510074,12.1434225924526,11.6756941111796,11.8053267239668,2092714.1262295,0.0,1.0
2011-09-06,67.8,68.11,65.75,66.12,239900,11.8771501986193,11.9314557526247,11.5180328253572,11.5828491317508,1369454.77054679,0.0,1.0
2011-09-07,70.29,70.34,67.66,68.74,318800,12.3133464227278,12.3221053830513,11.8526251097136,12.0418186527004,1819850.69133106,0.0,1.0
2011-09-08,70.69,70.99,69.51,70.19,250800,12.3834181053156,12.4359718672564,12.1767066416818,12.2958285020809,1431676.76720774,0.0,1.0
2011-09-09,68.57,70.71,68.28,70.22,248600,12.0120381876006,12.386921689445,11.9612362177245,12.301083878275,1419118.19907434,0.0,1.0
2011-09-12,69.26,69.31,67.67,68.52,138300,12.1329118400645,12.1416708003879,11.8543769017783,12.0032792272772,789477.260386084,0.0,1.0
2011-09-13,70.47,70.53,68.61,69.43,211200,12.3448786798923,12.3553894322805,12.0190453558594,12.1626923051642,1205622.54080652,0.0,1.0
2011-09-14,70.51,71.0,70.18,70.91,364500,12.3518858481511,12.4377236593211,12.2940767100162,12.4219575307388,2080726.40210216,0.0,1.0
2011-09-15,71.16,71.39,70.39,71.03,441900,12.4657523323561,12.5060435498441,12.3308643433748,12.4429790355151,2522559.66279547,0.0,1.0
2011-09-16,72.1,72.45,71.085,71.58,521300,12.6304207864373,12.6917335087016,12.4526138918709,12.5393275990733,2975809.80361003,0.0,1.0
2011-09-19,71.87,72.65,71.0,71.01,401400,12.5901295689494,12.7267693499954,12.4377236593211,12.4394754513858,2291367.84033965,0.0,1.0
2011-09-20,71.83,73.27,71.7,72.17,355300,12.5831224006906,12.8353804580064,12.5603491038496,12.6426833308902,2028208.7535443,0.0,1.0
2011-09-21,67.2,71.93,67.05,71.55,330100,11.7720426747377,12.6006403213375,11.7457657937673,12.5340722228792,1884356.06401624,0.0,1.0
2011-09-22,65.09,66.91,64.1029,65.1,548000,11.4024145490874,11.7212407048616,11.2294951543816,11.4041663411521,3128225.15322904,0.0,1.0
2011-09-23,66.27,66.52,64.31,64.96,365900,11.6091260127212,11.6529208143385,11.2657747680414,11.3796412522464,2088718.21818705,0.0,1.0
2011-09-26,65.42,67.03,64.33,66.65,348900,11.4602236872223,11.7422622096379,11.2692783521708,11.6756941111796,1991674.73715622,0.0,1.0
2011-09-27,66.0,66.98,65.44,66.75,361100,11.5618276269745,11.7335032493144,11.4637272713517,11.6932120318265,2061317.70589599,0.0,1.0
2011-09-28,62.87,66.435,62.73,65.73,262600,11.0792089131516,11.7074478152573,11.0545375397168,11.5832098276038,1490148.08994189,0.375,1.0
2011-09-29,63.26,63.59,62.08,63.29,323200,11.1479363105769,11.2060902622444,10.9399918773413,11.1532230334557,1834028.41839002,0.0,1.0
2011-09-30,62.7,63.74,62.31,62.34,434000,11.049250816838,11.2325238766388,10.9805234194127,10.9858101422915,2462773.30934798,0.0,1.0
2011-10-03,59.4,63.37,59.4,62.48,357300,10.4677113001623,11.1673209611327,10.4677113001623,11.0104815157262,2027532.03555308,0.0,1.0
2011-10-04,63.1,63.32,58.37,58.96,416400,11.1197404552229,11.1585097563346,10.2862004813211,10.3901726979389,2362900.47468318,0.0,1.0
2011-10-05,61.71,63.13,58.92,63.13,326500,10.8747889618353,11.1250271781018,10.3831237341004,11.1250271781018,1852754.57488967,0.0,1.0
2011-10-06,63.32,63.4,61.15,61.42,258000,11.1585097563346,11.1726076840116,10.7761034680963,10.8236839740062,1464044.96269996,0.0,1.0
2011-10-07,61.18,63.65,61.03,63.44,306300,10.7813901909752,11.2166637080022,10.7549565765809,11.1796566478501,1738127.7987403,0.0,1.0
2011-10-10,64.43,64.5,62.14,62.14,275300,11.3541185028528,11.3664541895701,10.9505653230991,10.9505653230991,1562215.41950115,0.0,1.0
2011-10-11,63.11,64.25,62.54,63.76,278300,11.1215026961825,11.3223981655796,11.021054961484,11.236048358558,1579239.1981372,0.0,1.0
2011-10-12,63.98,64.64,62.89,63.29,322600,11.2748176596697,11.3911255630049,11.0827333950708,11.1532230334557,1830623.66266282,0.0,1.0
2011-10-13,63.7,64.25,62.51,63.6,162400,11.2254749128003,11.3223981655796,11.0157682386051,11.2078525032041,921553.883497956,0.0,1.0
2011-10-14,64.22,64.86,63.88,64.11,196000,11.3171114427007,11.4298948641166,11.2571952500735,11.2977267921448,1112220.20422167,0.0,1.0
2011-10-17,62.32,63.93,61.96,63.93,308900,10.9822856603723,11.2660064548716,10.9188449858258,11.2660064548716,1752881.74022487,0.0,1.0
2011-10-18,63.1,63.58,60.93,62.47,480100,11.1197404552229,11.2043280212848,10.7373341669846,11.0087192747666,2724372.04105523,0.0,1.0
2011-10-19,62.7,64.1,62.39,63.18,228900,11.049250816838,11.2959645511852,10.9946213470896,11.1338383828999,1298914.30993031,0.0,1.0
2011-10-20,60.75,61.24,59.97,61.07,1702300,10.7056138297114,10.791963636733,10.5681590348608,10.7620055404194,9659859.45738039,0.0,1.0
2011-10-21,63.18,63.21,61.26,61.63,609700,11.1338383828999,11.1391251057787,10.7954881186522,10.8606910341583,3459799.27813241,0.0,1.0
2011-10-24,65.18,65.25,62.89,63.19,438700,11.4862865748245,11.4986222615419,11.0827333950708,11.1356006238595,2489443.8958778,0.0,1.0
2011-10-25,63.93,64.86,63.33,64.84,295100,11.2660064548716,11.4298948641166,11.1602719972942,11.4263703821973,1674572.35849906,0.0,1.0
2011-10-26,64.17,64.37,63.22,64.32,228500,11.3083002379026,11.343545057095,11.1408873467384,11.3347338522969,1296644.47277884,0.0,1.0
2011-10-27,65.6,66.47,64.48,65.74,482700,11.5603006951287,11.7136156586159,11.3629297076509,11.5849720685634,2739125.98253981,0.0,1.0
2011-10-28,65.32,66.07,64.8,65.26,434600,11.5109579482593,11.643126020231,11.4193214183588,11.5003845025015,2466178.06507519,0.0,1.0
2011-10-31,66.13,66.59,64.02,64.62,385400,11.6536994659887,11.7347625501314,11.2818666235082,11.3876010810856,2186988.09544405,0.0,1.0
2011-11-01,65.09,66.78,64.13,64.47,626200,11.4704264061879,11.7682451283643,11.3012512740641,11.3611674666913,3553430.06063068,0.0,1.0
2011-11-02,66.45,66.74,64.92,66.07,319700,11.7100911766967,11.7611961645258,11.4404683098743,11.643126020231,1814167.34331464,0.0,1.0
2011-11-03,66.45,67.06,64.97,67.06,400300,11.7100911766967,11.8175878752337,11.4492795146724,11.8175878752337,2271539.5293364,0.0,1.0
2011-11-04,66.46,66.55,65.55,65.96,219300,11.7118534176563,11.7277135862929,11.5514894903306,11.6237413696751,1244438.21829496,0.0,1.0
2011-11-07,66.7,67.27,65.51,66.26,149400,11.7541472006873,11.8545949353858,11.5444405264921,11.6766085984638,847784.176075089,0.0,1.0
2011-11-08,66.23,67.02,65.1,66.95,522300,11.671321875585,11.8105389113952,11.4721886471475,11.7982032246779,2963839.8605356,0.0,1.0
2011-11-09,63.35,65.22,63.26,64.9,381100,11.1637964792135,11.493335538663,11.1479363105769,11.4369438279551,2162587.34606571,0.0,1.0
2011-11-10,62.77,64.17,62.57,63.94,353300,11.0615865035553,11.3083002379026,11.0263416843629,11.2677686958312,2004833.66403836,0.0,1.0
2011-11-11,63.9,64.445,62.88,63.2,269400,11.2607197319928,11.3567618642922,11.0809711541112,11.1373628648191,1528735.32151693,0.0,1.0
2011-11-14,62.64,63.75,62.37,63.57,212600,11.0386773710802,11.2342861175984,10.9910968651704,11.2025657803252,1206418.4460078,0.0,1.0
2011-11-15,63.18,63.66,62.0,62.26,159800,11.1338383828999,11.2184259489618,10.9258939496643,10.9717122146145,906799.942013382,0.0,1.0
2011-11-16,62.71,63.61,62.42,62.65,185300,11.0510130577976,11.2096147441637,10.9999080699685,11.0404396120398,1051502.06041977,0.0,1.0
2011-11-17,61.89,62.92,61.68,62.59,247000,10.9065092991085,11.0880201179497,10.8695022389564,11.0298661662821,1401624.44103445,0.0,1.0
2011-11-18,61.8,62.28,61.46,62.07,220600,10.8906491304719,10.9752366965338,10.8307329378447,10.9382296363817,1251815.18903725,0.0,1.0
2011-11-21,60.54,61.35,60.34,61.0,296100,10.6686067695593,10.8113482872888,10.6333619503669,10.749669853702,1680246.95137775,0.0,1.0
2011-11-22,60.35,61.39,60.29,60.45,224000,10.6351241913265,10.8183972511273,10.6245507455687,10.6527466009227,1271108.80482477,0.0,1.0
2011-11-23,58.96,60.1868,58.7,59.8,258300,10.3901726979389,10.6063644188654,10.3443544329886,10.5382009385472,1465747.34056356,0.0,1.0
2011-11-25,59.41,60.74,58.81,58.95,115800,10.4694735411219,10.7038515887518,10.3637390835445,10.3884104569792,657117.855351376,0.0,1.0
2011-11-28,59.72,60.9786,59.32,60.95,399700,10.5241030108702,10.7458986580484,10.4536133724853,10.7408586489039,2268134.7736092,0.0,1.0
2011-11-29,60.04,60.57,59.59,60.03,279300,10.5804947215782,10.6738934924382,10.5011938783951,10.5787324806185,1584913.79101588,0.0,1.0
2011-11-30,61.83,61.97,61.14,61.67,505800,10.8959358533507,10.9206072267855,10.7743412271367,10.8677399979968,2870209.07803737,0.0,1.0
2011-12-01,61.91,62.26,61.2,61.72,242600,10.9100337810277,10.9717122146145,10.7849146728945,10.8765512027949,1376656.23236826,0.0,1.0
2011-12-02,62.88,63.67,62.59,62.79,258900,11.0809711541112,11.2201881899214,11.0298661662821,11.0651109854746,1469152.09629077,0.0,1.0
2011-12-05,63.08,63.89,62.58,63.56,202000,11.1162159733036,11.2589574910331,11.0281039253225,11.2008035393656,1146267.76149377,0.0,1.0
2011-12-06,63.23,63.7,62.71,63.02,157500,11.142649587698,11.2254749128003,11.0510130577976,11.1056425275459,893748.378392415,0.0,1.0
2011-12-07,63.75,63.76,62.04,62.91,244400,11.2342861175984,11.236048358558,10.9329429135028,11.08625787699,1386870.49954988,0.0,1.0
2011-12-08,62.23,63.45,61.77,63.45,314800,10.9664254917357,11.1814188888097,10.885362407593,11.1814188888097,1786361.83820909,0.0,1.0
2011-12-09,63.92,64.19,61.78,62.32,168000,11.264244213912,11.3118247198218,10.8871246485526,10.9822856603723,953331.603618577,0.0,1.0
2011-12-12,62.72,63.64,61.99,63.2,187400,11.0527752987572,11.2149014670425,10.9241317087047,11.1373628648191,1063418.70546501,0.0,1.0
2011-12-13,61.68,63.57,61.56,63.01,188100,10.8695022389564,11.2025657803252,10.8483553474409,11.1038802865863,1067390.92048008,0.0,1.0
2011-12-14,62.35,62.98,61.23,61.35,245400,10.9875723832511,11.0985935637074,10.7902013957733,10.8113482872888,1392545.09242857,0.0,1.0
2011-12-15,63.73,64.09,62.2,62.82,211700,11.2307616356792,11.2942023102256,10.9611387688568,11.0703977083534,1201311.31241698,0.0,1.0
2011-12-16,64.97,65.65,64.22,64.23,357200,11.4492795146724,11.5691118999268,11.3171114427007,11.3188736836603,2026964.57626522,0.0,1.0
2011-12-19,63.97,65.51,63.93,65.29,169100,11.2730554187101,11.5444405264921,11.2660064548716,11.5056712253804,959573.655785128,0.0,1.0
2011-12-20,65.03,65.52,64.76,64.87,404600,11.4598529604302,11.5462027674517,11.4122724545204,11.4316571050762,2295940.27871474,0.0,1.0
2011-12-21,65.64,65.95,64.56,64.77,221700,11.5673496589672,11.6219791287155,11.3770276353279,11.41403469548,1258057.2412038,0.0,1.0
2011-12-22,66.25,66.89,65.74,65.74,184100,11.6748463575042,11.7876297789201,11.5849720685634,11.5849720685634,1044692.54896536,0.0,1.0
2011-12-23,66.11,66.63,66.05,66.38,102100,11.6501749840695,11.7418115139699,11.6396015383118,11.6977554899793,579375.932913432,0.0,1.0
2011-12-27,66.72,66.9,65.79,65.98,169000,11.7576716826065,11.7893920198797,11.5937832733616,11.6272658515944,959006.19649726,0.0,1.0
2011-12-28,65.95,66.45,65.68,66.45,116800,11.6880631647014,11.7766762288765,11.6402121100468,11.7766762288765,659045.035217072,0.375,1.0
2011-12-29,66.52,66.68,66.14,66.14,111600,11.7890820578611,11.8174382383971,11.7217361290879,11.7217361290879,629703.989128639,0.0,1.0
2011-12-30,66.69,67.13,66.27,66.48,198000,11.8192104996806,11.8971899961547,11.7447755257735,11.781993012727,1117216.75490565,0.0,1.0
2012-01-03,67.54,68.58,67.0,68.02,235400,11.9698527087784,12.1541678822626,11.8741505994692,12.0549212503865,1328246.58638783,0.0,1.0
2012-01-04,66.79,67.39,66.3,67.16,426000,11.8369331125156,11.9432687895258,11.750092309624,11.9025067800052,2403708.77570611,0.0,1.0
2012-01-05,67.04,67.4,66.38,66.62,234700,11.8812396446032,11.9450410508093,11.764270399892,11.8068046706961,1324296.83018362,0.0,1.0
2012-01-06,67.03,67.47,66.45,67.07,278400,11.8794673833197,11.9574468797938,11.7766762288765,11.8865564284537,1570874.46750371,0.0,1.0
2012-01-09,66.48,67.45,66.42,67.21,130200,11.781993012727,11.9539023572268,11.771359445026,11.9113680864228,734654.653983418,0.0,1.0
2012-01-10,67.2,67.67,67.14,67.17,230200,11.9095958251393,11.9928921054639,11.8989622574382,11.9042790412887,1298905.5402994,0.0,1.0
2012-01-11,67.06,67.47,66.84,66.97,348400,11.8847841671702,11.9574468797938,11.8457944189332,11.8688338156187,1965850.0879249,0.0,1.0
2012-01-12,66.5,67.1,65.83,67.1,157300,11.7855375352941,11.8918732123042,11.6667960292994,11.8918732123042,887566.644175044,0.0,1.0
2012-01-13,66.86,66.91,65.66,66.19,135300,11.8493389415002,11.8582002479177,11.6366675874798,11.7305974355055,763431.449185527,0.0,1.0
2012-01-17,66.23,67.55,66.15,67.5,212000,11.7376864806395,11.9716249700619,11.7235083903715,11.9627636636443,1196211.87898989,0.0,1.0
2012-01-18,66.36,67.49,66.08,66.26,303200,11.760725877325,11.9609914023608,11.7111025613869,11.74300326449,1710808.68731007,0.0,1.0
2012-01-19,66.46,66.95,66.31,66.52,263400,11.77844849016,11.8652892930517,11.7518645709075,11.7890820578611,1486236.83455631,0.0,1.0
2012-01-20,66.63,66.71,65.97,66.46,371500,11.8085769319796,11.8227550222476,11.6916076872684,11.77844849016,2096192.04266389,0.0,1.0
2012-01-23,66.63,67.48,66.4,66.6,187200,11.8085769319796,11.9592191410773,11.767814922459,11.8032601481291,1056277.65918353,0.0,1.0
2012-01-24,68.62,68.89,66.76,66.76,580900,12.1612569273967,12.2091079820512,11.8316163286651,11.8316163286651,3277733.39860956,0.0,1.0
2012-01-25,68.12,68.51,67.05,67.2,420300,12.0726438632215,12.1417620532781,11.8830119058867,11.9095958251393,2371546.4751861,0.0,1.0
2012-01-26,68.9,69.12,68.36,68.46,322800,12.2108802433347,12.2498699915718,12.1151781340256,12.1329007468606,1821401.86102801,0.0,1.0
2012-01-27,70.38,70.44,68.62,69.04,320400,12.4731749132932,12.4838084809942,12.1612569273967,12.2356919013038,1807859.83975642,0.0,1.0
2012-01-30,70.34,70.4,69.71,69.88,276700,12.4660858681592,12.4767194358602,12.3544334072985,12.384561849118,1561282.20243633,0.0,1.0
2012-01-31,70.14,70.9,69.91,70.63,317400,12.4306406424891,12.5653325000353,12.3898786329685,12.5174814453807,1790932.31316694,0.0,1.0
2012-02-01,69.79,70.88,69.36,70.43,510500,12.3686114975665,12.5617879774683,12.2924042623759,12.4820362197107,2880500.77464311,0.0,1.0
2012-02-02,69.18,71.75,69.02,71.75,342600,12.2605035592728,12.7159747091331,12.2321473787368,12.7159747091331,1933123.53651857,0.0,1.0
2012-02-03,69.1,69.98,68.78,69.92,495900,12.2463254690048,12.402284461953,12.1896131079327,12.391650894252,2798120.14524098,0.0,1.0
2012-02-06,68.5,69.47,68.35,69.03,297500,12.1399897919946,12.3118991364944,12.1134058727421,12.2339196400203,1678646.38679006,0.0,1.0
2012-02-07,67.46,68.71,66.0,68.42,1459900,11.9556746185103,12.1772072789482,11.6969244711189,12.1258117017266,8237498.68932711,0.0,1.0
2012-02-08,67.8,68.26,67.35,67.65,334400,12.0159315021494,12.0974555211906,11.9361797443918,11.9893475828969,1886854.96384066,0.0,1.0
2012-02-09,67.29,68.31,67.28,68.09,177600,11.9255461766908,12.1063168276081,11.9237739154073,12.067327079371,1002109.57409719,0.0,1.0
2012-02-10,66.94,67.47,66.62,66.84,175700,11.8635170317682,11.9574468797938,11.8068046706961,11.8457944189332,991388.807257187,0.0,1.0
2012-02-13,68.26,68.27,67.35,67.5,236800,12.0974555211906,12.0992277824741,11.9361797443918,11.9627636636443,1336146.09879625,0.0,1.0
2012-02-14,67.7,68.25,67.45,68.25,237300,11.9982088893144,12.0956832599071,11.9539023572268,12.0956832599071,1338967.35322784,0.0,1.0
2012-02-15,67.67,68.06,67.44,67.82,512900,11.9928921054639,12.0620102955205,11.9521300959433,12.0194760247164,2894042.79591469,0.0,1.0
2012-02-16,69.0,69.09,67.39,67.51,390900,12.2286028561698,12.2445532077213,11.9432687895258,11.9645359249278,2205656.71460919,0.0,1.0
2012-02-17,68.3,69.26,67.97,69.15,187500,12.1045445663246,12.2746816495408,12.046059943969,12.2551867754223,1057970.41184247,0.0,1.0
2012-02-21,66.84,68.28,66.6,68.28,295200,11.8457944189332,12.1010000437576,11.8032601481291,12.1010000437576,1665668.61640479,0.0,1.0
2012-02-22,67.0,67.33,66.44,67.02,195900,11.8741505994692,11.9326352218248,11.774903967593,11.8776951220362,1105367.48629302,0.0,1.0
2012-02-23,67.35,67.68,66.66,66.91,348300,11.9361797443918,11.9946643667474,11.8138937158301,11.8582002479177,1965285.83703858,0.0,1.0
2012-02-24,67.63,67.82,67.08,67.49,173400,11.9858030603299,12.0194760247164,11.8883286897372,11.9609914023608,978411.036871919,0.0,1.0
2012-02-27,67.41,67.89,66.5,66.92,253400,11.9468133120928,12.031881853701,11.7855375352941,11.8599725092012,1429811.74592471,0.0,1.0
2012-02-28,66.96,67.45,66.6,67.44,222400,11.8670615543352,11.9539023572268,11.8032601481291,11.9521300959433,1254893.97116675,0.0,1.0
2012-02-29,66.51,67.33,66.32,67.14,312100,11.7873097965776,11.9326352218248,11.753636832191,11.8989622574382,1761027.01619219,0.0,1.0
2012-03-01,67.4,67.53,66.61,66.74,296200,11.9450410508093,11.9680804474948,11.8050324094126,11.8280718060981,1671311.12526795,0.0,1.0
2012-03-02,66.75,67.5,66.29,67.34,184200,11.8298440673816,11.9627636636443,11.7483200483405,11.9344074831083,1039350.13259405,0.0,1.0
2012-03-05,68.49,68.5,66.63,66.63,133300,12.1382175307111,12.1399897919946,11.8085769319796,11.8085769319796,752146.431459212,0.0,1.0
2012-03-06,67.77,68.69,67.7,68.02,255400,12.0106147182989,12.1736627563812,11.9982088893144,12.0549212503865,1441096.76365103,0.0,1.0
2012-03-07,68.21,68.47,67.2,68.06,213500,12.088594214773,12.1346730081441,11.9095958251393,12.0620102955205,1204675.64228464,0.0,1.0
2012-03-08,67.37,68.46,67.29,68.34,199800,11.9397242669588,12.1329007468606,11.9255461766908,12.1116336114586,1127373.27085934,0.0,1.0
2012-03-09,67.34,67.94,67.09,67.29,439900,11.9344074831083,12.0407431601185,11.8901009510207,11.9255461766908,2482139.64890402,0.0,1.0
2012-03-12,67.52,68.01,67.36,67.47,264800,11.9663081862113,12.053148989103,11.9379520056753,11.9574468797938,1494136.34696474,0.0,1.0
2012-03-13,68.39,68.96,67.79,67.99,657400,12.1204949178761,12.2215138110358,12.0141592408659,12.049604466536,3709385.3266413,0.0,1.0
2012-03-14,68.28,68.99,68.11,68.48,363200,12.1010000437576,12.2268305948863,12.070871601938,12.1364452694276,2049359.21909966,0.0,1.0
2012-03-15,67.98,68.4,67.72,68.09,232400,12.0478322052525,12.1222671791596,12.0017534118814,12.067327079371,1311319.05979835,0.0,1.0
2012-03-16,68.79,68.79,67.68,67.97,596200,12.1913853692162,12.1913853692162,11.9946643667474,12.046059943969,3364063.78421592,0.0,1.0
2012-03-19,68.77,69.38,68.37,68.63,207300,12.1878408466492,12.2959487849429,12.1169503953091,12.1630291886802,1169692.08733304,0.0,1.0
2012-03-20,69.05,69.25,68.16,68.28,253700,12.2374641625873,12.2729093882573,12.0797329083555,12.1010000437576,1431504.49858366,0.0,1.0
2012-03-21,69.14,69.27,68.997,69.09,389900,12.2534145141388,12.2764539108243,12.2280711777847,12.2445532077213,2200014.20574603,0.0,1.0
2012-03-22,67.87,68.64,66.98,68.64,336700,12.0283373311339,12.1648014499637,11.8706060769022,12.1648014499637,1899832.73422593,0.0,1.0
2012-03-23,68.05,68.64,67.36,67.92,283600,12.060238034237,12.1648014499637,11.9379520056753,12.0371986375515,1600215.51359214,0.0,1.0
2012-03-26,68.65,68.98,67.98,68.53,239100,12.1665737112472,12.2250583336028,12.0478322052525,12.1453065758451,1349123.86918152,0.0,1.0
2012-03-27,68.44,68.86,68.35,68.72,194800,12.1293562242936,12.2037911982007,12.1134058727421,12.1789795402317,1099160.72654354,0.0,1.0
2012-03-28,68.51,68.67,67.44,68.25,307400,12.2192984844314,12.2478357455248,12.0284555508692,12.1729254351546,1723501.06897155,0.4375,1.0
2012-03-29,68.45,68.62,67.31,68.01,184700,12.2085970115214,12.2389178514331,12.0052690262309,12.1301195435145,1035558.38464231,0.0,1.0
2012-03-30,69.74,69.78,68.48,68.97,352300,12.4386786790869,12.4458129943603,12.2139477479764,12.3013431100749,1975242.11645634,0.0,1.0
2012-04-02,70.11,70.27,69.37,69.74,269000,12.5046710953654,12.5332083564588,12.3726862628084,12.4386786790869,1508203.60297121,0.0,1.0
2012-04-03,70.07,70.345,69.8,70.18,242100,12.4975367800921,12.5465851975963,12.4493801519969,12.5171561470938,1357383.24267408,0.0,1.0
2012-04-04,69.77,70.08,69.282,69.47,292700,12.4440294155419,12.4993203589104,12.356990769207,12.3905220509918,1641082.5077683,0.0,1.0
2012-04-05,69.18,69.71,68.92,69.4,157600,12.33879826526,12.4333279426319,12.2924252159832,12.3780369992634,883616.683376439,0.0,1.0
2012-04-09,67.91,68.76,67.8,68.25,265600,12.1122837553311,12.2638879548898,12.0926643883294,12.1729254351546,1489140.80650243,0.0,1.0
2012-04-10,66.27,67.94,65.98,67.94,334100,11.8197768291237,12.1176344917861,11.7680530433919,12.1176344917861,1873200.08829993,0.0,1.0
2012-04-11,66.92,66.95,65.93,66.62,396100,11.9357094523157,11.9410601887707,11.7591351493003,11.8822020877656,2220815.78861299,0.0,1.0
2012-04-12,67.42,67.59,66.71,67.1,295900,12.0248883932326,12.0552092331443,11.8982542971306,11.9678138710458,1659023.96326832,0.0,1.0
2012-04-13,67.0,67.44,66.8602,67.24,226500,11.9499780828624,12.0284555508692,11.925043650982,11.9927839745025,1269918.64711144,0.0,1.0
2012-04-16,68.03,68.53,67.13,67.44,279500,12.1336867011512,12.2228656420681,11.9731646075008,12.0284555508692,1567074.00383067,0.0,1.0
2012-04-17,67.18,68.3,66.96,68.3,495100,11.9820825015925,12.1818433292463,11.942843767589,12.1818433292463,2775879.56814514,0.0,1.0
2012-04-18,67.28,67.6,66.59,66.86,309700,11.9999182897758,12.0569928119627,11.8768513513105,11.9250079794057,1736396.49011221,0.0,1.0
2012-04-19,66.46,67.84,66.09,67.46,337200,11.8536648266722,12.0997987036028,11.7876724103937,12.0320227085059,1890580.87331557,0.0,1.0
2012-04-20,67.12,67.34,66.3,66.95,347100,11.9713810286824,12.0106197626859,11.8251275655788,11.9410601887707,1946087.2512688,0.0,1.0
2012-04-23,67.01,67.27,66.21,66.46,338000,11.9517616616807,11.9981347109575,11.8090753562137,11.8536648266722,1895066.23719059,0.0,1.0
2012-04-24,68.18,68.26,66.87,66.87,290000,12.1604403834262,12.1747090139729,11.926791558224,11.926791558224,1625944.40469015,0.0,1.0
2012-04-25,69.15,69.17,68.65,68.84,333300,12.333447528805,12.3370146864417,12.2442685878881,12.2781565854365,1868714.72442492,0.0,1.0
2012-04-26,69.35,69.54,68.6,68.81,236100,12.3691191051717,12.4030071027202,12.2353506937964,12.2728058489815,1323743.01361153,0.0,1.0
2012-04-27,70.11,70.35,68.96,69.44,346100,12.5046710953654,12.5474769870055,12.2995595312566,12.3851713145368,1940480.54642504,0.0,1.0
2012-04-30,69.94,70.19,69.48,70.06,323800,12.4743502554537,12.5189397259121,12.3923056298101,12.4957532012737,1815451.0284092,0.0,1.0
2012-05-01,70.37,70.99,69.61,69.61,380600,12.5510441446422,12.6616260313791,12.4154921544485,12.4154921544485,2133911.86353472,0.0,1.0
2012-05-02,70.69,70.74,69.48,70.11,207000,12.608118666829,12.6170365609207,12.3923056298101,12.5046710953654,1160587.90265814,0.0,1.0
2012-05-03,70.63,70.95,70.4,70.8,390000,12.597417193919,12.6544917161058,12.5563948810972,12.6277380338307,2186614.88906605,0.0,1.0
2012-05-04,69.81,70.75,69.59,70.18,246000,12.4511637308153,12.618820139739,12.4119249968118,12.5171561470938,1379249.39156474,0.0,1.0
2012-05-07,70.33,70.75,69.21,69.46,188000,12.5439098293688,12.618820139739,12.344149001715,12.3887384721735,1054060.51062672,0.0,1.0
2012-05-08,69.98,70.3,69.67,69.9,250500,12.481484570727,12.5385590929138,12.4261936273586,12.4672159401803,1404479.56336166,0.0,1.0
2012-05-09,69.65,70.2699,68.77,69.47,228000,12.4226264697219,12.5331905206706,12.2656715337082,12.3905220509918,1278328.70437708,0.0,1.0
2012-05-10,69.1,70.188,68.72,70.13,207600,12.3245296347133,12.5185830101484,12.2567536396165,12.5082382530021,1163951.9255644,0.0,1.0
2012-05-11,69.25,69.55,68.65,68.65,206000,12.3512833169884,12.4047906815385,12.2442685878881,12.2442685878881,1154981.19781438,0.0,1.0
2012-05-14,68.39,69.275,68.38,68.54,189000,12.1978955386113,12.3557422640342,12.196111959793,12.2246492208864,1059667.21547048,0.0,1.0
2012-05-15,68.68,69.41,68.39,68.74,301800,12.2496193243431,12.3798205780818,12.1978955386113,12.2603207972531,1692103.52184651,0.0,1.0
2012-05-16,67.1,69.354,66.97,68.97,351600,11.9678138710458,12.3698325366991,11.9446273464074,12.3013431100749,1971317.4230657,0.0,1.0
2012-05-17,65.67,67.316,65.54,66.95,358000,11.7127621000235,12.0063391735219,11.6895755753851,11.9410601887707,2007200.33406576,0.0,1.0
2012-05-18,65.36,66.19,65.06,65.57,222600,11.657471156655,11.805508198577,11.6039637921049,11.6949263118401,1248052.49822078,0.0,1.0
2012-05-21,66.34,67.02,65.22,65.62,277600,11.8322618808521,11.9535452404991,11.6325010531983,11.7038442059318,1556421.26462753,0.0,1.0
2012-05-22,66.54,67.45,66.2299,66.5,280000,11.8679334572189,12.0302391296876,11.8126246780622,11.8607991419455,1569877.35625255,0.0,1.0
2012-05-23,66.44,66.54,65.35,65.93,240000,11.8500976690355,11.8679334572189,11.6556875778367,11.7591351493003,1345609.16250219,0.0,1.0
2012-05-24,67.02,67.02,65.94,66.67,183500,11.9535452404991,11.9535452404991,11.7609187281186,11.8911199818572,1028830.3388298,0.0,1.0
2012-05-25,66.54,67.27,66.1,67.15,137600,11.8679334572189,11.9981347109575,11.789455989212,11.9767317651375,771482.586501254,0.0,1.0
2012-05-29,66.9,67.27,66.29,66.85,128800,11.932142294679,11.9981347109575,11.8233439867604,11.9232244005873,722143.583876177,0.0,1.0
2012-05-30,65.52,66.58,65.52,66.43,186500,11.6860084177484,11.8750677724922,11.6860084177484,11.8483140902171,1045650.45336108,0.0,1.0
2012-05-31,65.86,66.351,64.96,65.43,293900,11.7466500975719,11.8342238175523,11.5861280039215,11.6699562083834,1647810.55358081,0.0,1.0
2012-06-01,64.63,65.27,63.96,64.8,453300,11.5272699029164,11.64141894729,11.4077701220877,11.5575907428281,2541519.30567601,0.0,1.0
2012-06-04,65.42,65.68,64.53,64.85,393500,11.668172629565,11.7145456788418,11.509434114733,11.5665086369198,2206238.35601922,0.0,1.0
2012-06-05,66.59,66.71,64.97,64.97,307000,11.8768513513105,11.8982542971306,11.5879115827398,11.5879115827398,1721258.38703406,0.0,1.0
2012-06-06,67.75,69.18,67.26,67.73,436500,12.0837464942377,12.33879826526,11.9963511321392,12.080179336601,2447326.66430086,0.0,1.0
2012-06-07,67.72,68.796,67.67,68.41,353600,12.0783957577827,12.2703088386358,12.069477863691,12.201462696248,1982530.83275323,0.0,1.0
2012-06-08,68.42,68.47,67.48,67.58,216300,12.2032462750663,12.212164169158,12.0355898661426,12.053425654326,1212730.2577051,0.0,1.0
2012-06-11,67.42,68.87,67.33,68.8,315200,12.0248883932326,12.2835073218915,12.0088361838675,12.2710222701632,1767233.36675287,0.0,1.0
2012-06-12,67.88,68.1,67.0,67.73,196300,12.1069330188761,12.1461717528795,11.9499780828624,12.080179336601,1100596.16082992,0.0,1.0
2012-06-13,67.87,68.44,66.72,67.37,271900,12.1051494400578,12.206813432703,11.9000378759489,12.0159704991409,1524463.0470181,0.0,1.0
2012-06-14,68.71,69.0399,67.79,67.79,380800,12.2549700607981,12.3138103260151,12.0908808095111,12.0908808095111,2135033.20450348,0.0,1.0
2012-06-15,68.82,69.28,68.64,68.93,392400,12.2745894277998,12.3566340534434,12.2424850090698,12.2942087948016,2200070.98069109,0.0,1.0
2012-06-18,68.73,69.92,68.3,68.44,497500,12.2585372184348,12.470783097817,12.1818433292463,12.206813432703,2789335.65977017,0.0,1.0
2012-06-19,68.69,69.28,68.47,68.74,377400,12.2514029031615,12.3566340534434,12.212164169158,12.2603207972531,2115970.40803469,0.0,1.0
2012-06-20,68.48,68.91,67.88,68.83,438500,12.2139477479764,12.2906416371649,12.1069330188761,12.2763730066182,2458540.07398837,0.0,1.0
2012-06-21,67.06,68.48,66.84,68.41,542100,11.9606795557724,12.2139477479764,11.921440821769,12.201462696248,3039394.69580183,0.0,1.0
2012-06-22,66.07,67.49,66.0656,67.49,3491100,11.784105252757,12.0373734449609,11.7833204780769,12.0373734449609,19573567.2800475,0.0,1.0
2012-06-25,66.29,66.67,65.75,65.94,589000,11.8233439867604,11.8911199818572,11.7270307305702,11.7609187281186,3302349.15297413,0.0,1.0
2012-06-26,66.29,66.86,66.21,66.26,377000,11.8233439867604,11.9250079794057,11.8090753562137,11.8179932503054,2113727.72609719,0.0,1.0
2012-06-27,66.14,66.58,65.78,66.08,286400,11.8746218777876,11.9536184551421,11.8099883144976,11.8638496172393,1595208.35231254,0.4375,1.0
2012-06-28,66.8,66.88,65.42,65.47,297000,11.9931167438194,12.0074797578838,11.7453547512075,11.7543316349978,1654248.88490511,0.0,1.0
2012-06-29,68.97,68.97,67.87,67.87,371500,12.3827135003177,12.3827135003177,12.1852220569314,12.1852220569314,2069203.57152272,0.0,1.0
2012-07-02,69.67,69.72,68.78,69.0,309800,12.5083898733817,12.517366757172,12.3486013419146,12.3880996305919,1725543.11294142,0.0,1.0
2012-07-03,70.35,70.35,69.5,69.84,111600,12.6304754929295,12.6304754929295,12.4778684684947,12.5389112782686,621596.550691619,0.0,1.0
2012-07-05,69.78,70.81,69.5,70.37,169900,12.5281390177203,12.7130628238001,12.4778684684947,12.6340662464456,946319.479950768,0.0,1.0
2012-07-06,69.55,69.85,69.1522,69.49,167300,12.486845352285,12.5407066550267,12.4154252648495,12.4760730917366,931837.839880891,0.0,1.0
2012-07-09,69.56,69.74,69.24,69.64,146300,12.488640729043,12.5209575106881,12.4311886727852,12.5030037431075,814870.747008816,0.0,1.0
2012-07-10,68.61,69.78,68.47,69.76,205900,12.3180799370277,12.5281390177203,12.2929446624149,12.5245482642042,1146834.4963029,0.0,1.0
2012-07-11,68.27,68.75,68.02,68.75,376300,12.2570371272537,12.3432152116404,12.2121527083023,12.3432152116404,2095938.90703634,0.0,1.0
2012-07-12,68.87,69.17,67.86,68.1,521200,12.3647597327371,12.4186210354788,12.1834266801734,12.2265157223668,2903011.84785369,0.0,1.0
2012-07-13,70.18,70.18,68.93,69.14,295000,12.5999540880426,12.5999540880426,12.3755319932855,12.4132349052047,1643109.16177443,0.0,1.0
2012-07-16,70.35,70.96,69.86,69.94,367300,12.6304754929295,12.739993475171,12.5425020317847,12.5568650458492,2045810.15294831,0.0,1.0
2012-07-17,72.6,73.08,70.14,70.95,485700,13.0344352634923,13.120613347879,12.5927725810103,12.7381980984129,2705281.76228422,0.0,1.0
2012-07-18,72.99,73.17,71.48,72.35,591300,13.1044549570565,13.1367717387015,12.83335306659,12.9895508445409,3293459.14358382,0.0,1.0
2012-07-19,72.37,73.262,72.01,73.14,306500,12.993141598057,13.1532892048757,12.928508034767,13.1313856084274,1707162.56977581,0.0,1.0
2012-07-20,72.3,72.88,72.09,72.26,513000,12.9805739607506,13.0847058127179,12.9428710488314,12.9733924537184,2857338.98301792,0.0,1.0
2012-07-23,72.16,72.39,71.82,71.83,326200,12.9554386861378,12.9967323515731,12.8943958763639,12.8961912531219,1816888.84261295,0.0,1.0
2012-07-24,71.76,72.524,71.51,72.4,207900,12.8836236158155,13.0207904001311,12.8387391968641,12.9985277283312,1157974.21943358,0.0,1.0
2012-07-25,72.19,72.44,71.48,72.15,161600,12.960824816412,13.0057092353634,12.83335306659,12.9536433093798,900089.628958469,0.0,1.0
2012-07-26,72.22,73.04,71.87,72.67,158200,12.9662109466862,13.1134318408468,12.9033727601542,13.0470029007987,881152.099636321,0.0,1.0
2012-07-27,72.4,72.81,72.08,72.29,110100,12.9985277283312,13.0721381754115,12.9410756720734,12.9787785839926,613241.75834361,0.0,1.0
2012-07-30,72.24,72.75,72.095,72.36,113600,12.9698017002023,13.0613659148632,12.9437687372104,12.9913462212989,632736.27382229,0.0,1.0
2012-07-31,71.92,72.34,71.62,72.12,239800,12.9123496439444,12.9877554677828,12.8584883412027,12.9482571791056,1335652.80336783,0.0,1.0
2012-08-01,71.55,72.99,71.55,72.24,144200,12.8459207038963,13.1044549570565,12.8459207038963,12.9698017002023,803174.037721609,0.0,1.0
2012-08-02,71.28,71.48,70.99,71.16,186200,12.7974455314288,12.83335306659,12.7453796054452,12.7759010103321,1037108.22346576,0.0,1.0
2012-08-03,71.5,72.18,71.32,72.08,202500,12.8369438201061,12.9590294396539,12.804627038461,12.9410756720734,1127896.96698075,0.0,1.0
2012-08-06,71.61,71.84,71.27,71.75,122300,12.8566929644447,12.89798662988,12.7956501546708,12.8818282390575,681194.069440723,0.0,1.0
2012-08-07,70.88,71.78,70.62,71.63,82800,12.7256304611065,12.8872143693317,12.6789506653971,12.8602837179608,461184.537609911,0.0,1.0
2012-08-08,69.97,70.6899,69.78,70.49,151100,12.5622511761234,12.6915003489359,12.5281390177203,12.6556107675423,841606.08252243,0.0,1.0
2012-08-09,69.64,70.57,69.5,70.09,114900,12.5030037431075,12.6699737816068,12.4778684684947,12.5837956972201,639977.093857229,0.0,1.0
2012-08-10,69.56,70.17,69.16,69.24,131100,12.488640729043,12.5981587112845,12.4168256587208,12.4311886727852,730208.851215693,0.0,1.0
2012-08-13,69.12,69.89,69.01,69.46,103800,12.4096441516885,12.5478881620589,12.3898950073499,12.4706869614625,578151.63048199,0.0,1.0
2012-08-14,69.1,69.4371,68.7701,69.27,152600,12.4060533981724,12.4665755486865,12.3468239189241,12.4365748030594,849960.874870439,0.0,1.0
2012-08-15,69.05,69.39,68.82,68.82,109100,12.3970765143821,12.4581193241561,12.3557828489468,12.3557828489468,607671.896778277,0.0,1.0
2012-08-16,69.16,69.39,68.59,69.16,293500,12.4168256587208,12.4581193241561,12.3144891835115,12.4168256587208,1634754.36942643,0.0,1.0
2012-08-17,68.89,69.31,68.84,69.12,128600,12.3683504862532,12.4437563100916,12.359373602463,12.4096441516885,716284.19730235,0.0,1.0
2012-08-20,68.5,69.2876,68.37,68.97,252800,12.298330792689,12.4397346661536,12.2749908948343,12.3827135003177,1408061.00371721,0.0,1.0
2012-08-21,68.66,68.78,68.3,68.52,205700,12.3270568208179,12.3486013419146,12.2624232575279,12.3019215462051,1145720.52398984,0.0,1.0
2012-08-22,68.21,68.938,67.77,68.5,463700,12.2462648667054,12.3769682946919,12.1672682893509,12.298330792689,2582744.80784679,0.0,1.0
2012-08-23,68.32,68.638,67.88,68.09,524000,12.266014011044,12.3231069919502,12.1870174336895,12.2247203456087,2918607.46023663,0.0,1.0
2012-08-24,68.26,68.45,67.91,68.1,238600,12.2552417504957,12.2893539088987,12.1924035639637,12.2265157223668,1328968.96948942,0.0,1.0
2012-08-27,68.25,68.8,68.08,68.67,160100,12.2534463737376,12.3521920954307,12.2229249688506,12.328852197576,891734.836610466,0.0,1.0
2012-08-28,68.84,68.97,68.07,68.25,226100,12.359373602463,12.3827135003177,12.2211295920926,12.2534463737376,1259345.69992271,0.0,1.0
2012-08-29,69.07,69.24,68.5,68.82,118900,12.4006672678983,12.4311886727852,12.298330792689,12.3557828489468,662256.540118576,0.0,1.0
2012-08-30,68.65,69.14,68.49,69.07,106700,12.3252614440599,12.4132349052047,12.296535415931,12.4006672678983,594304.229021464,0.0,1.0
2012-08-31,68.76,69.114,68.46,68.74,233800,12.3450105883985,12.4085669256337,12.2911492856568,12.3414198348824,1302233.63397581,0.0,1.0
2012-09-04,68.85,69.03,68.36,68.67,369200,12.361168979221,12.393485760866,12.2731955180762,12.328852197576,2056392.88992245,0.0,1.0
2012-09-05,69.0,69.1569,68.52,69.08,188900,12.3880996305919,12.4162690919258,12.3019215462051,12.4024626446563,1052146.84969217,0.0,1.0
2012-09-06,69.11,69.41,68.92,69.03,124500,12.4078487749305,12.4617100776722,12.3737366165274,12.393485760866,693447.764884465,0.0,1.0
2012-09-07,68.75,69.28,68.74,69.18,131900,12.3432152116404,12.4383701798175,12.3414198348824,12.4204164122369,734664.740467962,0.0,1.0
2012-09-10,69.02,69.27,68.16,68.68,295400,12.391690384108,12.4365748030594,12.2372879829151,12.330647574334,1645337.10640057,0.0,1.0
2012-09-11,68.59,68.87,68.51,68.87,632400,12.3144891835115,12.3647597327371,12.3001261694471,12.3647597327371,3522380.45391918,0.0,1.0
2012-09-12,68.5,69.07,68.27,68.8,385300,12.298330792689,12.4006672678983,12.2570371272537,12.3521920954307,2146067.66112438,0.0,1.0
2012-09-13,68.87,68.93,68.62,68.64,507700,12.3647597327371,12.3755319932855,12.3198753137857,12.3234660673018,2827818.71672164,0.0,1.0
2012-09-14,69.66,70.09,68.85,68.88,187200,12.5065944966236,12.5837956972201,12.361168979221,12.3665551094952,1042678.0850311,0.0,1.0
2012-09-17,70.05,70.42,69.6,69.67,186500,12.5766141901878,12.6430431302359,12.4958222360753,12.5083898733817,1038779.18193537,0.0,1.0
2012-09-18,70.04,70.328,69.65,69.95,239500,12.5748188134298,12.6265256640618,12.5047991198656,12.5586604226073,1333981.84489823,0.0,1.0
2012-09-19,70.18,70.48,70.04,70.27,256400,12.5999540880426,12.6538153907843,12.5748188134298,12.6161124788651,1428112.50535242,0.0,1.0
2012-09-20,69.38,69.9,69.1,69.84,436400,12.456323947398,12.549683538817,12.4060533981724,12.5389112782686,2430687.5871131,0.0,1.0
2012-09-21,69.1,69.65,69.06,69.64,619400,12.4060533981724,12.5047991198656,12.3988718911402,12.5030037431075,3449972.25356979,0.0,1.0
2012-09-24,69.48,69.69,68.77,68.77,214000,12.4742777149786,12.5119806268978,12.3468059651566,12.3468059651566,1191950.37498213,0.0,1.0
2012-09-25,69.18,69.65,69.11,69.57,400600,12.4204164122369,12.5047991198656,12.4078487749305,12.4904361058011,2231286.54307403,0.0,1.0
2012-09-26,68.58,69.1,68.28,68.87,290900,12.3912415399185,12.4851967105332,12.3370366337946,12.4436396158382,1610001.86589303,0.4375,1.0
2012-09-27,68.74,69.57,68.4752,68.75,313000,12.4201508231845,12.5701177301273,12.3723059593792,12.4219576533887,1732315.51744421,0.0,1.0
2012-09-28,68.12,68.69,67.86,68.44,426900,12.3081273505285,12.4111166721639,12.2611497652212,12.3659459170607,2362701.2600541,0.0,1.0
2012-10-01,68.37,68.67,67.98,68.38,262900,12.3532981056318,12.4075030117556,12.2828317276707,12.3551049358359,1455034.34356575,0.0,1.0
2012-10-02,68.89,69.115,68.38,68.59,231200,12.4472532762465,12.4879069558394,12.3551049358359,12.3930483701226,1279588.9700738,0.0,1.0
2012-10-03,69.03,69.52,68.81,68.81,193900,12.4725488991043,12.5610835791066,12.4327986346134,12.4327986346134,1073150.09211639,0.0,1.0
2012-10-04,68.35,69.39,68.14,69.26,298300,12.3496844452235,12.5375947864529,12.3117410109368,12.5141059937993,1650957.56822238,0.0,1.0
2012-10-05,68.24,68.725,68.14,68.66,173300,12.3298093129781,12.4174405778783,12.3117410109368,12.4056961815515,959138.272118467,0.0,1.0
2012-10-08,67.25,68.02,67.21,68.02,179200,12.1509331227693,12.2900590484872,12.1437058019528,12.2900590484872,991792.142894572,0.0,1.0
2012-10-09,67.08,67.44,66.99,67.4,298100,12.1202170092991,12.1852628966477,12.1039555374619,12.1780355758312,1649850.65734862,0.0,1.0
2012-10-10,66.49,67.24,66.39,67.24,351900,12.0136140272554,12.1491262925651,11.9955457252142,12.1491262925651,1947609.68239175,0.0,1.0
2012-10-11,66.26,66.99,66.035,66.82,321500,11.9720569325605,12.1039555374619,11.9314032529676,12.0732394239917,1779359.22957927,0.0,1.0
2012-10-12,65.93,66.46,65.76,66.46,185300,11.9124315358242,12.0081935366431,11.881715422354,12.0081935366431,1025552.92454445,0.0,1.0
2012-10-15,66.86,66.86,65.66,65.82,221000,12.0804667448082,12.0804667448082,11.8636471203127,11.8925564035788,1223136.51551173,0.0,1.0
2012-10-16,67.17,67.24,66.73,66.87,111500,12.1364784811362,12.1491262925651,12.0569779521546,12.0822735750124,617102.812124695,0.0,1.0
2012-10-17,66.75,67.26,66.525,67.19,246100,12.0605916125628,12.1527399529734,12.0199379329699,12.1400921415445,1362053.83016939,0.0,1.0
2012-10-18,67.38,67.47,66.32,66.58,205400,12.174421915423,12.1906833872601,11.9828979137853,12.0298754990926,1136797.46735795,0.0,1.0
2012-10-19,67.58,67.64,67.08,67.19,188900,12.2105585195055,12.2213995007303,12.1202170092991,12.1400921415445,1045477.32027224,0.0,1.0
2012-10-22,67.48,67.73,67.06,67.21,251800,12.1924902174642,12.2376609725675,12.1166033488908,12.1437058019528,1393600.79007173,0.0,1.0
2012-10-23,67.38,68.29,66.85,67.26,352700,12.174421915423,12.3388434639987,12.0786599146041,12.1527399529734,1952037.3258868,0.0,1.0
2012-10-24,67.4,67.64,66.555,67.64,213400,12.1780355758312,12.2213995007303,12.0253584235823,12.2213995007303,1181073.90230861,0.0,1.0
2012-10-25,67.32,67.86,66.75,67.65,278100,12.1635809341982,12.2611497652212,12.0605916125628,12.2232063309344,1539159.56997199,0.0,1.0
2012-10-26,66.67,67.27,66.35,67.27,286600,12.0461369709298,12.1545467831775,11.9883184043976,12.1545467831775,1586203.28210706,0.0,1.0
2012-10-31,67.33,67.36,66.43,67.1,333600,12.1653877644023,12.1708082550147,12.0027730460307,12.1238306697073,1846327.33744213,0.0,1.0
2012-11-01,67.87,67.89,66.7,67.34,281200,12.2629565954253,12.2665702558335,12.0515574615422,12.1671945946064,1556316.68851537,0.0,1.0
2012-11-02,68.55,68.89,67.86,68.32,394400,12.3858210493061,12.4472532762465,12.2611497652212,12.3442639546111,2182828.24306707,0.0,1.0
2012-11-05,68.03,68.6,67.82,68.39,153600,12.2918658786914,12.3948552003267,12.2539224444046,12.35691176604,850107.551052489,0.0,1.0
2012-11-06,68.01,68.48,67.64,68.25,172900,12.2882522182831,12.3731732378772,12.2213995007303,12.3316161431822,956924.450370937,0.0,1.0
2012-11-07,68.04,68.27,67.23,67.41,278700,12.2936727088955,12.3352298035905,12.147319462361,12.1798424060353,1542480.30259329,0.0,1.0
2012-11-08,67.25,68.08,67.11,67.55,436400,12.1509331227693,12.300900029712,12.1256374999115,12.2051380288932,2415279.52655799,0.0,1.0
2012-11-09,66.68,67.25,66.42,67.09,196200,12.0479438011339,12.1509331227693,12.0009662158265,12.1220238395032,1085879.56716471,0.0,1.0
2012-11-12,65.91,67.0014,65.77,66.68,74300,11.908817875416,12.1060153238946,11.8835222525581,12.0479438011339,411217.389604166,0.0,1.0
2012-11-13,65.15,65.8874,65.05,65.61,126000,11.7714987799021,11.9047344391546,11.7534304778608,11.8546129692921,697353.850472749,0.0,1.0
2012-11-14,64.04,65.35,63.772,65.1,181700,11.5709406272438,11.8076353839847,11.5225175777731,11.7624646288815,1005628.52881665,0.0,1.0
2012-11-15,63.82,64.43,63.18,64.05,297000,11.5311903627529,11.6414070052048,11.4155532296887,11.5727474574479,1643762.64754291,0.0,1.0
2012-11-16,64.11,64.5799,63.3,63.98,123500,11.5835884386727,11.6684913899647,11.4372351921382,11.560099646019,683517.464550668,0.0,1.0
2012-11-19,64.27,65.1,63.77,64.52,242400,11.6124977219388,11.7624646288815,11.5221562117323,11.657668477042,1341575.97900471,0.0,1.0
2012-11-20,64.58,64.695,63.42,64.35,243000,11.6685094582668,11.6892880056142,11.4589171545878,11.6269523635718,1344896.71162601,0.0,1.0
2012-11-21,64.33,65.07,64.134,64.72,120200,11.6233387031635,11.7570441382691,11.5879248311626,11.6938050811246,665253.435133528,0.0,1.0
2012-11-23,64.49,65.38,63.926,64.7,108500,11.6522479864296,11.8130558745971,11.5503427629167,11.6901914207163,600499.149018199,0.0,1.0
2012-11-26,64.82,65.02,64.33,64.37,287000,11.7118733831659,11.7480099872484,11.6233387031635,11.63056602398,1588417.10385459,0.0,1.0
2012-11-27,64.67,65.45,64.182,64.52,281900,11.6847709301039,11.825703686026,11.5965976161424,11.657668477042,1560190.87657356,0.0,1.0
2012-11-28,65.07,65.128,64.14,64.59,348200,11.7570441382691,11.767523753453,11.5890089292851,11.6703162884709,1927131.83122707,0.0,1.0
2012-11-29,65.34,65.81,63.78,65.3,213800,11.8058285537806,11.8907495733747,11.5239630419364,11.7986012329641,1183287.72405614,0.0,1.0
2012-11-30,65.64,66.078,65.284,65.48,297300,11.8600334599045,11.9391726228453,11.7957103046375,11.8311241766384,1645423.01385355,0.0,1.0
2012-12-03,65.94,66.668,65.54,65.84,198400,11.9142383660283,12.045775604889,11.8419651578632,11.896170063987,1098055.58677614,0.0,1.0
2012-12-04,66.2,66.52,65.36,65.97,158300,11.9612159513357,12.0190345178678,11.8094422141888,11.9196588566407,876119.956586,0.0,1.0
2012-12-05,66.26,66.63,65.5701,66.27,204400,11.9720569325605,12.0389096501133,11.8474037167776,11.9738637627646,1131262.91298912,0.0,1.0
2012-12-06,66.87,66.89,66.17,66.22,193400,12.0822735750124,12.0858872354206,11.9557954607233,11.964829611744,1070382.81493198,0.0,1.0
2012-12-07,67.1,67.19,66.2,66.79,108700,12.1238306697073,12.1400921415445,11.9612159513357,12.0678189333793,601606.059891967,0.0,1.0
2012-12-10,67.32,67.58,66.84,66.84,158000,12.1635809341982,12.2105585195055,12.0768530844,12.0768530844,874459.590275349,0.0,1.0
2012-12-11,66.61,67.61,66.442,67.26,372700,12.035295989705,12.2159790101179,12.0049412422756,12.1527399529734,2062728.41326344,0.0,1.0
2012-12-12,66.38,66.66,66.09,66.25,248300,12.0727877164407,12.1237124009933,12.020044293154,12.0491441128984,1365231.824424,0.4375,1.0
2012-12-13,65.59,66.38,65.24,66.12,164500,11.9291073564529,12.0727877164407,11.8654515007621,12.0255005093561,904472.95657571,0.0,1.0
2012-12-14,65.87,66.1,65.16,65.59,126300,11.9800320410055,12.0218630318881,11.8509015908899,11.9291073564529,694437.29127971,0.0,1.0
2012-12-17,66.61,66.63,65.84,65.84,283400,12.1146187073232,12.1182561847912,11.9745758248035,11.9745758248035,1558222.71059912,0.0,1.0
2012-12-18,66.68,69.95,66.41,66.68,146900,12.1273498784614,12.7220774444867,12.0782439326427,12.1273498784614,807702.597695873,0.0,1.0
2012-12-19,66.73,67.01,66.27,66.68,152800,12.1364435721315,12.1873682566841,12.0527815903664,12.1273498784614,840142.661183999,0.0,1.0
2012-12-20,67.35,67.38,66.53,66.73,219700,12.2492053736409,12.2546615898429,12.100068797451,12.1364435721315,1207979.99124427,0.0,1.0
2012-12-21,67.07,67.27,66.77,66.87,243400,12.1982806890882,12.2346554637687,12.1437185270676,12.1619059144078,1338290.07678132,0.0,1.0
2012-12-24,66.97,67.37,66.45,66.79,173900,12.180093301748,12.2528428511089,12.0855188875788,12.1473560045356,956157.125522892,0.0,1.0
2012-12-26,66.87,67.2,66.51,67.11,157100,12.1619059144078,12.2219242926305,12.096431319983,12.2055556440243,863785.419319414,0.0,1.0
2012-12-27,67.0,67.0,66.38,66.83,101100,12.1855495179501,12.1855495179501,12.0727877164407,12.1546309594717,555879.731974492,0.0,1.0
2012-12-28,66.5,67.055,66.38,66.73,81600,12.094612581249,12.1955525809872,12.0727877164407,12.1364435721315,448662.572988313,0.0,1.0
2012-12-31,67.29,67.38,66.064,66.27,165100,12.2382929412367,12.2546615898429,12.0153155724456,12.0527815903664,907771.946082977,0.0,1.0
2013-01-02,68.34,68.51,67.67,67.96,152900,12.4292605083091,12.4601790667875,12.3074050131296,12.3601484364162,840692.492768544,0.0,1.0
2013-01-03,68.67,69.14,68.0,68.48,163600,12.4892788865318,12.5747596070309,12.3674233913523,12.4547228505854,899524.472314809,0.0,1.0
2013-01-04,69.08,69.23,68.48,68.72,127400,12.5638471746267,12.5911282556371,12.4547228505854,12.4983725802019,700485.438709699,0.0,1.0
2013-01-07,69.55,69.57,68.79,69.1,191100,12.6493278951258,12.6529653725938,12.5111037513401,12.5674846520948,1050728.15806454,0.0,1.0
2013-01-08,69.41,69.75,69.02,69.41,101800,12.6238655528495,12.6857026698062,12.5529347422226,12.6238655528495,559728.553066303,0.0,1.0
2013-01-09,70.07,70.48,69.3626,69.74,275800,12.7439023092949,12.8184705973899,12.6152447312502,12.6838839310722,1516435.51017375,0.0,1.0
2013-01-10,70.27,70.56,69.96,70.56,150500,12.7802770839754,12.833020507262,12.7238961832207,12.833020507262,827496.534739478,0.0,1.0
2013-01-11,70.83,70.89,70.14,70.5,297100,12.8821264530806,12.8930388854848,12.7566334804331,12.8221080748579,1633549.63768173,0.0,1.0
2013-01-14,71.24,71.46,70.62,70.73,229300,12.9566947411756,12.9967069933241,12.8439329396662,12.8639390657404,1260763.82336054,0.0,1.0
2013-01-15,71.52,71.56,70.82,71.47,139700,13.0076194257282,13.0148943806643,12.8803077143466,12.9985257320581,768114.723608671,0.0,1.0
2013-01-16,71.35,71.45,71.02,71.43,73000,12.9767008672498,12.99488825459,12.9166824890271,12.991250777122,401377.056717488,0.0,1.0
2013-01-17,71.66,72.05,71.075,71.51,76400,13.0330817680045,13.1040125786314,12.9266855520642,13.0058006869942,420071.330592001,0.0,1.0
2013-01-18,71.65,71.9239,71.27,71.87,81800,13.0312630292705,13.0810782831954,12.9621509573776,13.071275281419,449762.236157404,0.0,1.0
2013-01-22,72.21,72.37,71.59,71.59,109900,13.1331123983757,13.1622122181201,13.0203505968664,13.0203505968664,604264.911414411,0.0,1.0
2013-01-23,71.97,72.48,71.91,72.05,157000,13.0894626687592,13.1822183441943,13.0785502363551,13.1040125786314,863235.587734871,0.0,1.0
2013-01-24,71.8,72.0,71.48,72.0,103800,13.0585441102808,13.0949188849613,13.0003444707921,13.0949188849613,570725.184757196,0.0,1.0
2013-01-25,71.65,72.008,71.54,71.95,162600,13.0312630292705,13.0963738759485,13.0112569031962,13.0858251912912,894026.156469362,0.0,1.0
2013-01-28,71.92,71.955,71.39,71.89,207900,13.0803689750891,13.0867345606582,12.9839758221859,13.074912758887,1143099.86426802,0.0,1.0
2013-01-29,73.07,73.4,72.08,72.15,190100,13.2895239295017,13.3495423077244,13.1094687948334,13.1221999659716,1045229.8422191,0.0,1.0
2013-01-30,72.7,72.96,72.36,72.96,193900,13.2222305963428,13.2695178034274,13.1603934793861,13.2695178034274,1066123.4424318,0.0,1.0
2013-01-31,71.6,72.7,71.29,72.66,188200,13.0221693356004,13.2222305963428,12.9657884348457,13.2149556414067,1034783.04211275,0.0,1.0
2013-02-01,72.03,72.53,71.61,71.64,228900,13.1003751011633,13.1913120378645,13.0239880743344,13.0294442905365,1258564.49702237,0.0,1.0
2013-02-04,71.9,72.31,71.58,71.68,132300,13.076731497621,13.151299785716,13.0185318581323,13.0367192454726,727427.186352381,0.0,1.0
2013-02-05,71.73,72.43,71.55,72.43,243400,13.0458129391427,13.1731246505242,13.0130756419303,13.1731246505242,1338290.07678132,0.0,1.0
2013-02-06,72.35,72.56,71.42,71.74,179000,13.1585747406521,13.1967682540665,12.989432038388,13.0476316778767,984198.536334658,0.0,1.0
2013-02-07,72.8,72.9,72.37,72.5,267800,13.2404179836831,13.2586053710233,13.1622122181201,13.1858558216624,1472448.98341018,0.0,1.0
2013-02-08,73.51,73.51,72.76,72.92,141300,13.3695484337987,13.3695484337987,13.233143028747,13.2622428484913,776912.028961381,0.0,1.0
2013-02-11,73.65,73.8,73.47,73.47,100000,13.395010776075,13.4222918570853,13.3622734788626,13.3622734788626,549831.584544502,0.0,1.0
2013-02-12,74.28,74.28,73.48,73.7,124400,13.5095913163184,13.5095913163184,13.3640922175966,13.4041044697451,683990.491173361,0.0,1.0
2013-02-13,74.29,74.54,74.04,74.18,176600,13.5114100550524,13.556878523403,13.4659415867018,13.4914039289782,971002.578305593,0.0,1.0
2013-02-14,74.26,74.66,74.05,74.05,101400,13.5059538388503,13.5787033882112,13.4677603254359,13.4677603254359,557529.226728128,0.0,1.0
2013-02-15,73.91,74.44,73.83,74.4,92100,13.4422979831595,13.5386911360627,13.4277480732874,13.5314161811266,506394.88936549,0.0,1.0
2013-02-19,74.57,74.61,73.88,74.08,220800,13.562334739605,13.5696096945411,13.4368417669575,13.4732165416379,1214028.13867427,0.0,1.0
2013-02-20,74.85,75.28,74.35,74.5,181200,13.6132594241577,13.6914651897206,13.5223224874565,13.5496035684669,996294.831194637,0.0,1.0
2013-02-21,74.84,75.18,74.35,74.97,170500,13.6114406854236,13.6732778023804,13.5223224874565,13.6350842889659,937462.851648381,0.0,1.0
2013-02-22,75.45,75.68,74.95,75.16,104100,13.722383748199,13.7642147390815,13.6314468114979,13.6696403249123,572374.679510828,0.0,1.0
2013-02-25,74.56,75.72,74.56,75.72,159600,13.560516000871,13.7714896940176,13.560516000871,13.7714896940176,877531.208933028,0.0,1.0
2013-02-26,74.7,75.31,74.23,75.09,173400,13.5859783431473,13.6969214059227,13.5004976226483,13.6569091537742,953407.967600171,0.0,1.0
2013-02-27,74.4,75.25,74.0625,74.7,137500,13.5314161811266,13.6860089735186,13.4700337488534,13.5859783431473,756018.428748695,0.0,1.0
2013-02-28,73.69,74.57,73.69,74.33,497500,13.4022857310111,13.562334739605,13.4022857310111,13.5186850099885,2735412.1331089,0.0,1.0
2013-03-01,74.6,74.74,73.31,73.57,821700,13.5677909558071,13.5932532980834,13.3331736591182,13.3804608662028,4517966.13020218,0.0,1.0
2013-03-04,74.65,75.03,74.012,74.2,223600,13.5768846494772,13.6459967213701,13.4608491182466,13.4950414064462,1229423.42304151,0.0,1.0
2013-03-05,74.95,75.13,74.49,74.81,138000,13.6314468114979,13.6641841087103,13.5477848297328,13.6059844692216,758767.586671414,0.0,1.0
2013-03-06,74.62,75.2,74.4075,75.2,136200,13.5714284332751,13.6769152798484,13.5327802351772,13.6769152798484,748870.618149616,0.0,1.0
2013-03-07,74.6,74.81,74.41,74.58,129000,13.5677909558071,13.6059844692216,13.5332349198607,13.564153478339,709282.744062409,0.0,1.0
2013-03-08,73.81,74.8,73.63,74.8,207300,13.4241105958193,13.6041657304875,13.3913732986069,13.6041657304875,1139800.87476076,0.0,1.0
2013-03-11,74.7,74.76,73.01,73.73,143400,13.5859783431473,13.5968907755515,13.2786114970975,13.4095606859471,788458.492236819,0.0,1.0
2013-03-12,74.21,74.84,74.17,74.52,129500,13.4968601451802,13.6114406854236,13.4895851902441,13.5532410459349,712031.901985133,0.0,1.0
2013-03-13,74.44,74.45,73.71,74.22,109200,13.5386911360627,13.5405098747968,13.4059232084791,13.4986788839142,600416.0903226,0.0,1.0
2013-03-14,75.38,75.4,74.36,74.36,123400,13.7096525770608,13.7132900545289,13.5241412261906,13.5241412261906,678492.175327919,0.0,1.0
2013-03-15,74.92,75.4,74.88,75.4,297500,13.6259905952958,13.7132900545289,13.6187156403597,13.7132900545289,1635748.9640199,0.0,1.0
2013-03-18,74.75,74.96,74.38,74.53,177500,13.5950720368174,13.6332655502319,13.5277787036586,13.5550597846689,975951.062566496,0.0,1.0
2013-03-19,74.64,74.83,74.305,74.83,259000,13.5750659107432,13.6096219466896,13.5141381631534,13.6096219466896,1424063.80397026,0.0,1.0
2013-03-20,74.8,74.97,74.42,74.86,102900,13.6041657304875,13.6350842889659,13.5350536585947,13.6150781628917,565776.700496296,0.0,1.0
2013-03-21,74.76,75.42,74.58,74.63,123700,13.5968907755515,13.7169275319969,13.564153478339,13.5732471720092,680141.670081549,0.0,1.0
2013-03-22,74.63,75.19,74.35,74.61,116800,13.5732471720092,13.6750965411144,13.5223224874565,13.5696096945411,642203.290747978,0.0,1.0
2013-03-25,74.88,75.39,74.445,74.85,184600,13.6187156403597,13.7114713157949,13.5396005054297,13.6132594241577,1014989.10506916,0.0,1.0
2013-03-26,75.5,75.62,74.61,74.62,198000,13.8224143785702,13.844383778907,13.6594746594056,13.661305442767,1081504.25754682,0.5,1.0
2013-03-27,75.62,75.76,74.82,75.32,185300,13.844383778907,13.8700147459666,13.697921109995,13.789460278065,1012135.0450678,0.0,1.0
2013-03-28,76.8,76.82,75.53,75.64,326300,14.0604162155522,14.064077782275,13.8279067286544,13.8480453456298,1782297.16786629,0.0,1.0
2013-04-01,77.36,77.36,76.37,76.77,203100,14.1629400837906,14.1629400837906,13.981692531012,14.054923865468,1109361.18539272,0.0,1.0
2013-04-02,78.09,78.264,77.4275,77.64,223300,14.2965872691728,14.3284428996612,14.1752978714801,14.2142020179098,1219696.46823335,0.0,1.0
2013-04-03,78.0,78.4,77.67,78.06,259600,14.2801102189202,14.3533415533762,14.219694367994,14.2910949190886,1417972.2487836,0.0,1.0
2013-04-04,79.29,79.54,78.3,78.3,292100,14.5162812725408,14.5620508565758,14.3350337197622,14.3350337197622,1595491.8870173,0.0,1.0
2013-04-05,79.65,79.77,78.53,78.69,246100,14.5821894735512,14.604158873888,14.3771417370744,14.4064342708568,1344233.32213269,0.0,1.0
2013-04-08,80.13,80.15,79.4,79.65,397000,14.6700670748984,14.6737286416212,14.5364198895162,14.5821894735512,2168470.65780852,0.0,1.0
2013-04-09,80.08,80.23,79.26,80.0,157500,14.6609131580914,14.6883749085124,14.5107889224566,14.6462668912002,860287.477594059,0.0,1.0
2013-04-10,80.22,80.76,79.8,80.3,269500,14.686544125151,14.7854064266666,14.6096512239722,14.7011903920422,1472047.46166095,0.0,1.0
2013-04-11,80.45,80.83,79.99,80.38,215100,14.7286521424632,14.7982219101964,14.6444361078388,14.7158366589334,1174906.89797131,0.0,1.0
2013-04-12,80.15,80.2,78.57,78.8,541900,14.6737286416212,14.6828825584282,14.38446487052,14.4265728878322,2959935.13719505,0.0,1.0
2013-04-15,79.34,80.15,79.28,79.84,227000,14.5254351893478,14.6737286416212,14.5144504891794,14.6169743574178,1239906.39627842,0.0,1.0
2013-04-16,80.14,80.14,79.25,79.75,185200,14.6718978582598,14.6718978582598,14.5089581390952,14.6004973071652,1011588.83079632,0.0,1.0
2013-04-17,80.06,81.11,79.51,80.76,249500,14.6572515913686,14.8494838443156,14.5565585064916,14.7854064266666,1362804.60736329,0.0,1.0
2013-04-18,80.37,80.54,79.77,79.94,307900,14.714005875572,14.7451291927158,14.604158873888,14.6352821910318,1681793.74191245,0.0,1.0
2013-04-19,80.39,81.02,80.34,80.7,127600,14.7176674422948,14.833006794063,14.7085135254878,14.7744217264982,696969.41041906,0.0,1.0
2013-04-22,80.2,80.97,79.83,80.73,214800,14.6828825584282,14.823852877256,14.6151435740564,14.7799140765824,1173268.25515685,0.0,1.0
2013-04-23,79.99,80.97,79.0,80.97,462500,14.6444361078388,14.823852877256,14.4631885550602,14.823852877256,2526241.00563335,0.0,1.0
2013-04-24,80.55,80.64,79.69,80.25,385100,14.7469599760772,14.7634370263298,14.5895126069968,14.6920364752352,2103471.15950141,0.0,1.0
2013-04-25,80.04,80.76,79.745,80.43,411200,14.6535900246458,14.7854064266666,14.5995819154845,14.7249905757404,2246033.08435985,0.0,1.0
2013-04-26,79.66,80.12,79.54,79.98,251600,14.5840202569126,14.668236291537,14.5620508565758,14.6426053244774,1374275.10706454,0.0,1.0
2013-04-29,80.24,80.24,79.55,79.8,164700,14.6902056918738,14.6902056918738,14.5638816399372,14.6096512239722,899614.905141216,0.0,1.0
2013-04-30,81.25,81.25,80.22,80.44,305200,14.8751148113752,14.8751148113752,14.686544125151,14.7268213591018,1667045.95658227,0.0,1.0
2013-05-01,81.61,81.98,80.87,81.13,199200,14.9410230123856,15.0087619967575,14.805545043642,14.8531454110384,1088058.82880468,0.0,1.0
2013-05-02,82.36,82.78,81.475,82.03,175300,15.0783317644907,15.1552246656695,14.9163074370067,15.0179159135645,957513.617918969,0.0,1.0
2013-05-03,82.54,82.96,82.15,82.43,204800,15.1112858649959,15.1881787661747,15.0398853139013,15.0911472480205,1118646.82800801,0.0,1.0
2013-05-06,83.59,83.59,82.4,82.4,151600,15.3035181179429,15.3035181179429,15.0856548979363,15.0856548979363,828060.835576245,0.0,1.0
2013-05-07,83.98,84.05,83.43,83.78,323400,15.3749186690375,15.3877341525673,15.2742255841605,15.3383030018095,1766456.95399312,0.0,1.0
2013-05-08,83.57,84.07,82.77,83.98,167300,15.2998565512201,15.3913957192901,15.1533938823081,15.3749186690375,913816.476199906,0.0,1.0
2013-05-09,83.12,83.86,82.96,83.81,97500,15.2174712999571,15.3529492687007,15.1881787661747,15.3437953518937,532558.914701081,0.0,1.0
2013-05-10,83.47,83.72,83.2,83.2,67500,15.2815487176061,15.3273183016411,15.2321175668483,15.2321175668483,368694.633254595,0.0,1.0
2013-05-13,83.4,83.74,83.14,83.74,135600,15.2687332340763,15.3309798683639,15.2211328666799,15.3309798683639,740666.552138119,0.0,1.0
2013-05-14,83.65,83.97,83.52,83.72,319500,15.3145028181113,15.3730878856761,15.2907026344131,15.3273183016411,1745154.59740508,0.0,1.0
2013-05-15,83.65,83.82,83.24,83.78,221500,15.3145028181113,15.3456261352551,15.2394407002939,15.3383030018095,1209864.61134656,0.0,1.0
2013-05-16,83.42,83.9,83.05,83.52,111500,15.2723948007991,15.3602724021463,15.2046558164273,15.2907026344131,609028.912709441,0.0,1.0
2013-05-17,84.68,84.71,83.774,83.82,160600,15.5030735043355,15.5085658544197,15.3372045317926,15.3456261352551,877220.120010191,0.0,1.0
2013-05-20,84.63,84.91,84.26,84.58,186500,15.4939195875285,15.5451815216477,15.4261806031567,15.4847656707215,1018689.61632566,0.0,1.0
2013-05-21,85.54,85.55,84.66,84.66,244400,15.6605208734159,15.6623516567773,15.4994119376127,15.4994119376127,1334947.67951738,0.0,1.0
2013-05-22,82.31,85.7199,81.74,85.46,289400,15.0691778476837,15.6934566660874,14.9648231960838,15.6458746065247,1580744.10168711,0.0,1.0
2013-05-23,80.73,82.27,80.38,82.11,234600,14.7799140765824,15.0618547142381,14.7158366589334,15.0325621804557,1281418.68091153,0.0,1.0
2013-05-24,81.04,81.28,79.892,80.45,185800,14.8366683607858,14.8806071614594,14.6264944308971,14.7286521424632,1014866.11642525,0.0,1.0
2013-05-28,81.14,81.86,80.36,81.62,158300,14.8549761943998,14.9867925964206,14.7121750922106,14.942853795747,864657.191765966,0.0,1.0
2013-05-29,79.49,80.88,78.63,80.8,199100,14.5528969397688,14.8073758270034,14.3954495706884,14.7927295601122,1087512.61453319,0.0,1.0
2013-05-30,78.52,80.125,78.35,79.59,181800,14.375310953713,14.6691516832177,14.3441876365692,14.5712047733828,993017.545565713,0.0,1.0
2013-05-31,77.17,78.86,77.09,78.23,256600,14.128155199924,14.4375575880006,14.1135089330328,14.3222182362324,1401585.82063896,0.0,1.0
2013-06-03,78.27,78.62,76.55,77.72,191000,14.329541369678,14.393618787327,14.0146466315172,14.228848284801,1043269.25854264,0.0,1.0
2013-06-04,77.74,78.54,77.1,78.51,173100,14.2325098515238,14.3789725204358,14.1153397163942,14.3734801703516,945496.903946232,0.0,1.0
2013-06-05,77.72,78.15,77.18,77.65,109400,14.228848284801,14.3075719693412,14.1299859832854,14.2160328012712,597558.413008191,0.0,1.0
2013-06-06,78.37,78.46,77.32,77.33,107400,14.347849203292,14.3643262535446,14.155616950345,14.1574477337064,586634.127578425,0.0,1.0
2013-06-07,79.31,79.48,77.84,78.64,288100,14.5199428392636,14.5510661564074,14.2508176851378,14.3972803540498,1573643.31615777,0.0,1.0
2013-06-10,78.57,79.53,78.32,79.3,162100,14.38446487052,14.5602200732144,14.338695286485,14.5181120559022,885413.33408252,0.0,1.0
2013-06-11,78.31,78.64,77.61,78.0,167400,14.3368645031236,14.3972803540498,14.2087096678256,14.2801102189202,914362.6904714,0.0,1.0
2013-06-12,77.62,78.5,77.38,78.5,109300,14.210540451187,14.3716493869902,14.1666016505134,14.3716493869902,597012.198736702,0.0,1.0
2013-06-13,78.76,79.21,77.31,77.43,160000,14.4192497543866,14.5016350056496,14.1537861669836,14.1757555673204,873942.834381266,0.0,1.0
2013-06-14,78.97,80.285,78.45,78.71,144600,14.457696204976,14.6984442170001,14.3624954701832,14.4100958375796,789825.836572069,0.0,1.0
2013-06-17,78.96,79.85,78.8,79.34,162200,14.4558654216146,14.6188051407792,14.4265728878322,14.5254351893478,885959.548354008,0.0,1.0
2013-06-18,79.38,80.17,78.44,79.2,115700,14.5327583227934,14.677390208344,14.3606646868218,14.4998042222882,631969.912111953,0.0,1.0
2013-06-19,76.95,79.59,76.61,79.59,131000,14.0878779659732,14.5712047733828,14.0256313316856,14.5712047733828,715540.695649661,0.0,1.0
2013-06-20,74.66,76.65,74.42,76.45,153000,13.6686285762126,14.0329544651312,13.624689775539,13.9963387979032,835707.835377085,0.0,1.0
2013-06-21,74.93,75.91,74.35,74.97,282700,13.7180597269704,13.8974764963876,13.6118742920092,13.725382860416,1544147.7454974,0.0,1.0
2013-06-24,75.7,77.5,73.2,74.05,212700,13.8590300457982,14.1885710508502,13.4013342054482,13.5569507911672,1161797.75545559,0.0,1.0
2013-06-25,76.76,77.12,74.925,76.16,253800,14.0530930821066,14.119001283117,13.7171443352897,13.9432460804226,1386291.82103728,0.0,1.0
2013-06-26,77.0,77.8,76.57,76.73,286000,14.1885710508502,14.3359847760539,14.1093361735533,14.138818918594,1552094.28215679,0.5,1.0
2013-06-27,78.4,78.83,77.06,77.13,249500,14.4465450699566,14.5257799472536,14.1996270802405,14.2125257811958,1354012.31957384,0.0,1.0
2013-06-28,78.59,79.04,77.66,78.14,442600,14.4815558296925,14.5644760501195,14.3101873741432,14.3986356092654,2401947.30518389,0.0,1.0
2013-07-01,79.5,79.88,78.9,79.27,272800,14.6492389421116,14.7192604615833,14.5386786482089,14.6068574961156,1480459.16144186,0.0,1.0
2013-07-02,82.05,82.1,79.62,79.62,299300,15.1191201911982,15.1283335490234,14.6713510008922,14.6713510008922,1624272.09318017,0.0,1.0
2013-07-03,80.94,81.86,78.21,81.86,246000,14.9145836474782,15.0841094314623,14.4115343102207,15.0841094314623,1335018.15877821,0.0,1.0
2013-07-05,81.26,81.26,78.75,81.06,286000,14.9735491375596,14.9735491375596,14.5110385747332,14.9366957062587,1552094.28215679,0.0,1.0
2013-07-08,80.65,81.74,80.59,81.25,141300,14.8611461720918,15.0619973726818,14.8500901427016,14.9717064659946,766821.405834807,0.0,1.0
2013-07-09,81.3,81.52,80.39,80.97,142900,14.9809198238198,15.0214585982508,14.8132367114007,14.9201116621733,775504.450769948,0.0,1.0
2013-07-10,81.8,81.86,80.59,81.17,128400,15.0730534020721,15.0841094314623,14.8500901427016,14.9569650934742,696814.356045214,0.0,1.0
2013-07-11,83.36,83.36,82.38,82.83,218700,15.3605101662192,15.3605101662192,15.1799283528447,15.2628485732718,1186863.70457234,0.0,1.0
2013-07-12,82.16,83.47,82.07,83.11,142500,15.1393895784137,15.3807795534347,15.1228055343283,15.314443377093,773333.689536163,0.0,1.0
2013-07-15,81.44,82.52,81.24,81.7,169100,15.0067172257304,15.2057257547553,14.9698637944295,15.0546266864216,917689.311582915,0.0,1.0
2013-07-16,40.72,41.225,40.63,40.82,170350,15.0067172257304,15.1928270538,14.9735491375596,15.0435706570313,462236.470219248,0.0,2.0
2013-07-17,41.18,41.24,40.68,40.96,260500,15.1762430097146,15.1983550684952,14.9919758532101,15.0951654608526,706854.126751476,0.0,1.0
2013-07-18,41.33,41.53,40.85,41.24,334200,15.231523156666,15.3052300192678,15.0546266864216,15.1983550684952,906835.505413983,0.0,1.0
2013-07-19,40.84,41.41,40.81,41.17,232100,15.0509413432915,15.2610059017067,15.0398853139013,15.1725576665845,629792.102952083,0.0,1.0
2013-07-22,41.33,41.35,40.82,40.85,235400,15.231523156666,15.2388938429262,15.0435706570313,15.0546266864216,638746.493041447,0.0,1.0
2013-07-23,40.62,41.25,40.365,41.2,556200,14.9698637944295,15.2020404116253,14.8758875446122,15.1836136959748,1509221.74778952,0.0,1.0
2013-07-24,39.79,40.765,39.56,40.76,575600,14.663980314632,15.0233012698158,14.5792174226399,15.0214585982508,1561862.70770882,0.0,1.0
2013-07-25,39.54,39.84,39.37,39.6,363800,14.5718467363797,14.6824070302824,14.5091959031682,14.5939587951602,987153.671064056,0.0,1.0
2013-07-26,39.32,39.41,39.06,39.28,189700,14.4907691875177,14.5239372756885,14.3949502661353,14.4760278149973,514741.757561439,0.0,1.0
2013-07-29,39.12,39.42,38.96,39.27,340300,14.4170623249159,14.5276226188186,14.3580968348344,14.4723424718672,923387.559821599,0.0,1.0
2013-07-30,38.96,39.33,38.73,39.23,224800,14.3580968348344,14.4944545306478,14.2733339428423,14.4576010993469,609983.906693788,0.0,1.0
2013-07-31,38.49,39.1,38.02,39.1,398000,14.1848857077201,14.4096916386557,14.0116745806059,14.4096916386557,1079953.7138084,0.0,1.0
2013-08-01,38.28,38.74,38.04,38.54,400500,14.1074935019882,14.2770192859724,14.0190452668661,14.2033124233706,1086737.34266398,0.0,1.0
2013-08-02,37.58,38.64,37.55,38.64,365800,13.8495194828819,14.2401658546715,13.8384634534916,14.2401658546715,992580.574148518,0.0,1.0
2013-08-05,37.33,37.7,37.28,37.45,289800,13.7573859046296,13.893743600443,13.7389591889791,13.8016100221907,786358.256938876,0.0,1.0
2013-08-06,37.15,37.64,37.11,37.33,307800,13.691049728288,13.8716315416624,13.6763083557676,13.7573859046296,835200.384699053,0.0,1.0
2013-08-07,37.05,37.24,36.59,37.11,308500,13.654196296987,13.7242178164588,13.4846705130029,13.6763083557676,837099.800778621,0.0,1.0
2013-08-08,36.78,37.12,36.47,37.12,434600,13.5546920324746,13.6799936988977,13.4404463954418,13.6799936988977,1179266.04025409,0.0,1.0
2013-08-09,37.48,37.73,36.65,36.66,328400,13.812666051581,13.9047996298332,13.5067825717834,13.5104679149135,891097.486469035,0.0,1.0
2013-08-12,37.16,37.57,37.12,37.27,291100,13.694735071418,13.8458341397518,13.6799936988977,13.735273845849,789885.743943781,0.0,1.0
2013-08-13,36.29,37.31,36.1,37.19,213200,13.3741102191001,13.7500152183694,13.3040886996284,13.7057911008083,578507.868803896,0.0,1.0
2013-08-14,36.66,36.68,35.99,36.22,283000,13.5104679149135,13.5178386011737,13.2635499251974,13.3483128171895,767906.786451698,0.0,1.0
2013-08-15,36.05,36.24,35.5,36.17,361500,13.2856619839779,13.3556835034497,13.0829681118229,13.329886101539,980912.732516926,0.0,1.0
2013-08-16,34.89,35.9,34.74,35.86,255600,12.8581621808874,13.2303818370266,12.802882033936,13.2156404645062,693558.214194537,0.0,1.0
2013-08-19,34.2,34.81,34.15,34.77,307500,12.6038735049111,12.8286794358467,12.5854467892607,12.8139380633263,834386.349236387,0.0,1.0
2013-08-20,35.06,35.3,34.14,34.43,355100,12.9208130140989,13.0092612492211,12.5817614461306,12.6886363969032,963546.642646639,0.0,1.0
2013-08-21,35.16,35.54,34.52,34.67,316500,12.9576664453999,13.0977094843433,12.721804485074,12.7770846320254,858807.413116472,0.0,1.0
2013-08-22,35.55,35.71,34.87,35.3,308800,13.1013948274734,13.1603603175549,12.8507914946272,13.0092612492211,837913.836241288,0.0,1.0
2013-08-23,36.03,36.3,35.46,35.67,332000,13.2782912977178,13.3777955622302,13.0682267393026,13.1456189450345,900865.912021071,0.0,1.0
2013-08-26,35.8,36.25,35.7002,36.05,318300,13.1935284057257,13.3593688465798,13.1567486812874,13.2856619839779,863691.625892491,0.0,1.0
2013-08-27,35.95,36.03,35.44,35.52,377700,13.248808552677,13.2782912977178,13.0608560530424,13.0903387980831,1024870.64750109,0.0,1.0
2013-08-28,35.25,36.01,35.17,35.78,278300,12.9908345335707,13.2709206114576,12.9613517885299,13.1861577194655,755153.564203206,0.0,1.0
2013-08-29,34.97,35.12,34.85,34.89,509800,12.8876449259281,12.9429250728795,12.843420808367,12.8581621808874,1383317.59622995,0.0,1.0
2013-08-30,34.75,35.24,34.64,35.03,293800,12.8065673770661,12.9871491904406,12.7660286026351,12.9097569847087,797212.063107807,0.0,1.0
2013-09-03,34.51,34.97,33.83,34.77,420600,12.7181191419439,12.8876449259281,12.4675158090978,12.8139380633263,1141277.71866285,0.0,1.0
2013-09-04,34.78,34.97,34.31,34.5,182300,12.8176234064564,12.8876449259281,12.6444122793421,12.7144337988138,494662.216148921,0.0,1.0
2013-09-05,34.44,34.9,34.33,34.9,183400,12.6923217400333,12.8618475240175,12.6517829656023,12.8618475240175,497647.012845376,0.0,1.0
2013-09-06,34.94,35.29,34.82,34.88,205600,12.8765888965379,13.005575906091,12.8323647789768,12.8544768377573,557885.637082928,0.0,1.0
2013-09-09,35.26,35.28,34.87,34.99,395200,12.9945198767008,13.0018905629609,12.8507914946272,12.8950156121883,1072356.04949014,0.0,1.0
2013-09-10,35.37,35.97,35.16,35.97,296100,13.0350586511318,13.2561792389372,12.9576664453999,13.2561792389372,803453.001654937,0.0,1.0
2013-09-11,35.08,35.6,34.87,35.17,384200,12.9281837003591,13.1198215431239,12.8507914946272,12.9613517885299,1042508.08252559,0.0,1.0
2013-09-12,34.68,35.4999,34.63,35.15,279700,12.7807699751555,13.0829312583916,12.762343259505,12.9539811022698,758952.396362331,0.0,1.0
2013-09-13,34.58,34.73,34.41,34.65,1301200,12.7439165438546,12.7991966908059,12.681265710643,12.7697139457652,3530743.14675247,0.0,1.0
2013-09-16,35.3,35.52,34.97,35.0,873600,13.0092612492211,13.0903387980831,12.8876449259281,12.8987009553184,2370471.26729401,0.0,1.0
2013-09-17,35.35,35.6,35.2,35.3,449600,13.0276879648716,13.1198215431239,12.9724078179202,13.0092612492211,1219967.81338757,0.0,1.0
2013-09-18,35.52,35.84,34.88,35.38,1687900,13.0903387980831,13.208269778246,12.8544768377573,13.0387439942619,4580034.85813366,0.0,1.0
2013-09-19,36.07,36.3,35.495,35.73,778500,13.2930326702381,13.3777955622302,13.0811254402579,13.167731003815,2112422.02562773,0.0,1.0
2013-09-20,35.57,36.21,35.55,36.17,657500,13.1087655137336,13.3446274740594,13.1013948274734,13.329886101539,1784094.38901764,0.0,1.0
2013-09-23,35.25,35.6697,35.23,35.57,346300,12.9908345335707,13.1455083847406,12.9834638473105,13.1087655137336,939668.269074991,0.0,1.0
2013-09-24,34.92,35.3,34.81,35.24,309700,12.8692182102777,13.0092612492211,12.8286794358467,12.9871491904406,840355.942629295,0.0,1.0
2013-09-25,34.87,35.12,34.65,34.67,524200,12.9429250728795,13.0357192015924,12.8612662396121,12.8686897699091,1412266.07564169,0.25,1.0
2013-09-26,34.84,35.09,34.65,34.87,398000,12.9317897774339,13.0245839061469,12.8612662396121,12.9429250728795,1072266.11618732,0.0,1.0
2013-09-27,34.63,34.895,34.47,34.69,255800,12.8538427093151,12.9522044857508,12.7944544669388,12.8761133002062,689159.98120783,0.0,1.0
2013-09-30,34.17,34.84,33.94,34.44,330600,12.6831015124833,12.9317897774339,12.5977309140674,12.7833191714932,890681.351787759,0.0,1.0
2013-10-01,34.38,34.87,34.08,34.08,510400,12.7610485806021,12.9429250728795,12.6496956261466,12.6496956261466,1375086.99925128,0.0,1.0
2013-10-02,34.4,34.66,34.17,34.45,362300,12.7684721108992,12.8649780047606,12.6831015124833,12.7870309366418,976085.4620469,0.0,1.0
2013-10-03,33.48,34.52,33.46,34.25,506700,12.4269897172356,12.8130132926814,12.4195661869386,12.7127956336714,1365118.6961611,0.0,1.0
2013-10-04,33.82,33.88,33.54,33.56,828500,12.5531897322852,12.5754603231763,12.4492603081267,12.4566838384237,2232091.65141004,0.0,1.0
2013-10-07,33.99,34.0,33.36,33.7,609200,12.61628973981,12.6200015049585,12.3824485354534,12.508648550503,1641267.63311888,0.0,1.0
2013-10-08,33.88,34.3,33.87,34.01,383700,12.5754603231763,12.731354459414,12.5717485580278,12.623713270107,1033739.97181175,0.0,1.0
2013-10-09,34.0,34.51,33.88,33.88,478400,12.6200015049585,12.8093015275329,12.5754603231763,12.5754603231763,1288874.64820104,0.0,1.0
2013-10-10,35.09,35.2,34.19,34.19,490400,13.0245839061469,13.0654133227806,12.6905250427803,12.6905250427803,1321204.27984488,0.0,1.0
2013-10-11,35.52,35.756,35.01,35.36,482000,13.1841898075331,13.2717874650381,12.9948897849587,13.1248015651568,1298573.53769419,0.0,1.0
2013-10-14,35.35,35.558,35.13,35.4,318200,13.1210898000083,13.1982945150975,13.0394309667409,13.1396486257509,857274.065755795,0.0,1.0
2013-10-15,35.31,35.59,34.99,35.15,289500,13.1062427394142,13.2101721635727,12.9874662546617,13.046854497038,779952.363407615,0.0,1.0
2013-10-16,36.0,36.17,35.23,35.35,354900,13.3623545346619,13.4254545421867,13.0765486182261,13.1210898000083,956148.855866536,0.0,1.0
2013-10-17,37.0,37.06,35.745,35.87,485500,13.7335310495137,13.7558016404048,13.2677045233747,13.3141015877312,1308003.01359031,0.0,1.0
2013-10-18,36.65,37.02,36.34,37.02,508700,13.6036192693155,13.7409545798107,13.4885545497115,13.7409545798107,1370506.96810174,0.0,1.0
2013-10-21,36.64,37.0,36.27,37.0,389900,13.599907504167,13.7335310495137,13.4625721936719,13.7335310495137,1050443.61482773,0.0,1.0
2013-10-22,37.89,38.21,36.88,37.0,694500,14.0638781477317,14.1826546324842,13.6889898677314,13.7335310495137,1871077.43138717,0.0,1.0
2013-10-23,38.14,38.16,37.58,37.97,407100,14.1566722764446,14.1640958067416,13.9488134281276,14.0935722689198,1096782.75351723,0.0,1.0
2013-10-24,38.3,38.43,37.83,38.05,449300,14.2160605188209,14.2643134657516,14.0416075568406,14.123266390108,1210475.29146473,0.0,1.0
2013-10-25,38.64,38.68,38.1,38.33,232100,14.3422605338705,14.3571075944645,14.1418252158505,14.2271958142664,625308.958711249,0.0,1.0
2013-10-28,38.38,38.71,38.02,38.6,239600,14.245754640009,14.3682428899101,14.1121310946624,14.3274134732764,645514.97848865,0.0,1.0
2013-10-29,37.9,38.28,37.54,38.28,375700,14.0675899128802,14.2086369885239,13.9339663675336,14.2086369885239,1012186.88404919,0.0,1.0
2013-10-30,38.1,38.18,37.79,37.9,336600,14.1418252158505,14.1715193370387,14.0267604962465,14.0675899128802,906846.167609683,0.0,1.0
2013-10-31,37.99,38.39,37.81,38.11,516100,14.1009957992169,14.2494664051575,14.0341840265435,14.1455369809991,1390443.5742821,0.0,1.0
2013-11-01,38.11,38.38,37.78,38.17,505400,14.1455369809991,14.245754640009,14.023048731098,14.1678075718902,1361616.31939968,0.0,1.0
2013-11-04,38.25,38.53,37.81,38.15,225200,14.1975016930783,14.3014311172368,14.0341840265435,14.1603840415931,606719.420516043,0.0,1.0
2013-11-05,37.19,38.182,37.08,37.95,413700,13.8040545873355,14.1722616900684,13.7632251707018,14.0861487386228,1114564.05092134,0.0,1.0
2013-11-06,37.19,37.9,37.18,37.41,175900,13.8040545873355,14.0675899128802,13.800342822187,13.8857134206029,473898.51717927,0.0,1.0
2013-11-07,37.27,37.4,36.94,37.09,423500,13.8337487085236,13.8820016554543,13.7112604586225,13.7669369358503,1140966.58343048,0.0,1.0
2013-11-08,36.41,37.15,36.05,37.13,365400,13.5145369057511,13.7892075267414,13.3809133604045,13.7817839964444,984437.283554896,0.0,1.0
2013-11-11,36.32,36.73,36.22,36.28,181700,13.4811310194145,13.6333133905037,13.4440133679293,13.4662839588204,489524.505807126,0.0,1.0
2013-11-12,36.12,36.24,35.61,36.22,401200,13.4068957164441,13.4514368982263,13.2175956938698,13.4440133679293,1080887.35129235,0.0,1.0
2013-11-13,36.43,36.45,35.58,35.93,243700,13.5219604360482,13.5293839663452,13.2064603984242,13.3363721786223,656560.935966959,0.0,1.0
2013-11-14,36.75,36.93,36.34,36.51,252100,13.6407369208007,13.707548693474,13.4885545497115,13.5516545572363,679191.678117649,0.0,1.0
2013-11-15,36.79,36.92,36.51,36.77,210300,13.6555839813948,13.7038369283255,13.5516545572363,13.6481604510978,566576.794558276,0.0,1.0
2013-11-18,36.23,36.9,36.19,36.82,271200,13.4477251330778,13.6964133980285,13.4328780724838,13.6667192768403,730649.67515076,0.0,1.0
2013-11-19,36.1,36.33,35.85,36.18,253400,13.3994721861471,13.484842784563,13.3066780574342,13.4291663073352,682694.054879064,0.0,1.0
2013-11-20,35.89,36.7,35.74,36.15,390300,13.3215251180282,13.6221780950581,13.2658486408005,13.4180310118897,1051521.26921586,0.0,1.0
2013-11-21,35.91,36.25,35.72,35.89,270300,13.3289486483253,13.4551486633749,13.2584251105034,13.3215251180282,728224.952777469,0.0,1.0
2013-11-22,35.81,35.95,35.48,35.89,296900,13.2918309968401,13.3437957089193,13.169342746939,13.3215251180282,799888.96958798,0.0,1.0
2013-11-25,35.9,35.91,35.35,35.85,240500,13.3252368831768,13.3289486483253,13.1210898000083,13.3066780574342,647939.700861935,0.0,1.0
2013-11-26,35.64,36.17,35.53,35.91,386000,13.2287309893153,13.4254545421867,13.1879015726816,13.3289486483253,1039936.48454348,0.0,1.0
2013-11-27,36.05,36.08,35.508,35.7,171200,13.3809133604045,13.3920486558501,13.1797356893549,13.2510015802064,461236.078118768,0.0,1.0
2013-11-29,35.5,36.15,35.32,36.12,138800,13.1767662772361,13.4180310118897,13.1099545045628,13.4068957164441,373946.072680402,0.0,1.0
2013-12-02,35.43,35.8,35.106,35.58,367700,13.1507839211965,13.2881192316916,13.0305227303845,13.2064603984242,990633.796286625,0.0,1.0
2013-12-03,35.85,35.95,35.24,35.41,335000,13.3066780574342,13.3437957089193,13.0802603833746,13.1433603908994,902535.550057166,0.0,1.0
2013-12-04,36.14,36.42,35.36,35.7,577200,13.4143192467412,13.5182486708997,13.1248015651568,13.2510015802064,1555055.28206865,0.0,1.0
2013-12-05,36.06,36.19,35.71,36.07,287300,13.384625125553,13.4328780724838,13.2547133453549,13.3883368907016,774025.264272911,0.0,1.0
2013-12-06,36.1,36.59,35.92,36.31,325400,13.3994721861471,13.5813486784244,13.3326604134738,13.477419254266,876671.844742097,0.0,1.0
2013-12-09,36.31,36.33,35.81,36.09,258600,13.477419254266,13.484842784563,13.2918309968401,13.3957604209986,696703.561924726,0.0,1.0
2013-12-10,36.39,36.64,36.3199,36.4,280900,13.5071133754541,13.599907504167,13.481093901763,13.5108251406026,756782.794062861,0.0,1.0
2013-12-11,35.94,36.72,35.87,36.43,596100,13.3400839437708,13.6296016253552,13.3141015877312,13.5219604360482,1605974.4519077,0.0,1.0
2013-12-12,35.53,36.03,35.37,35.78,784900,13.1879015726816,13.3734898301075,13.1285133303053,13.2806957013946,2114627.3231041,0.0,1.0
2013-12-13,35.66,35.99,35.475,35.67,504200,13.2361545196123,13.3586427695134,13.1674868643648,13.2398662847609,1358383.3562353,0.0,1.0
2013-12-16,35.86,35.9,35.62,35.73,427000,13.3103898225827,13.3252368831768,13.2213074590183,13.262136875652,1150396.0593266,0.0,1.0
2013-12-17,36.18,36.24,35.57,35.85,875100,13.4291663073352,13.4514368982263,13.2027486332757,13.3066780574342,2357638.38762696,0.0,1.0
2013-12-18,36.19,36.65,35.4,36.11,605300,13.4328780724838,13.6036192693155,13.1396486257509,13.4031839512956,1630760.50283463,0.0,1.0
2013-12-19,35.39,36.06,35.22,35.94,421900,13.1359368606024,13.384625125553,13.0728368530776,13.3400839437708,1136655.96587797,0.0,1.0
2013-12-20,35.8,35.91,35.06,35.3,490300,13.2881192316916,13.3289486483253,13.0134486107013,13.1025309742657,1320934.86624785,0.0,1.0
2013-12-23,35.79,36.16,35.7,35.8,285100,13.2844074665431,13.4217427770382,13.2510015802064,13.2881192316916,768098.165138203,0.0,1.0
2013-12-24,36.01,36.05,35.18,35.53,213000,13.4588604285234,13.4738105650727,13.148645095125,13.2794587899316,569894.460287639,0.25,1.0
2013-12-26,35.94,36.4,35.71,36.19,256200,13.4326976895621,13.6046242598792,13.3467344044035,13.5261360429953,685478.688853018,0.0,1.0
2013-12-27,35.89,36.06,35.51,36.06,286600,13.4140100188754,13.47754809921,13.2719837216569,13.47754809921,766815.738584215,0.0,1.0
2013-12-30,36.46,36.5,35.93,35.93,213400,13.6270494647032,13.6419996012525,13.4289601554247,13.4289601554247,570964.684626208,0.0,1.0
2013-12-31,36.23,36.554,36.085,36.46,355800,13.5410861795446,13.6621822855941,13.4868919345533,13.6270494647032,951964.549156538,0.0,1.0
2014-01-02,36.13,36.41,35.75,36.28,332900,13.5037108381713,13.6083617940166,13.3616845409528,13.5597738502313,890694.205773501,0.0,1.0
2014-01-03,36.93,37.0,36.05,36.13,431400,13.8027135691577,13.828876308119,13.4738105650727,13.5037108381713,1154236.94914595,0.0,1.0
2014-01-06,36.8,37.15,36.55,37.15,306600,13.7541256253724,13.8849393201789,13.6606872719392,13.8849393201789,820326.955512631,0.0,1.0
2014-01-07,37.14,37.51,37.05,37.42,319900,13.8812017860416,14.0194905491228,13.8475639788056,13.9858527418868,855911.914770028,0.0,1.0
2014-01-08,36.78,37.14,36.625,37.08,356100,13.7466505570977,13.8812017860416,13.6887187779691,13.8587765812176,952767.217410465,0.0,1.0
2014-01-09,36.61,36.9,36.34,36.9,506800,13.6831124767631,13.7915009667457,13.5821990550553,13.7915009667457,1355974.23696609,0.0,1.0
2014-01-10,36.92,37.11,36.62,36.68,342100,13.7989760350204,13.8699891836296,13.6868500109005,13.7092752157245,915309.365560568,0.0,1.0
2014-01-13,36.72,37.0674,36.59,36.87,291000,13.7242253522738,13.8540672882046,13.6756374084885,13.7802883643337,778588.206308464,0.0,1.0
2014-01-14,36.82,37.2,36.62,36.77,325000,13.7616006936471,13.9036269908656,13.6868500109005,13.7429130229604,869557.275086772,0.0,1.0
2014-01-15,36.8,37.25,36.72,36.95,293000,13.7541256253724,13.9223146615522,13.7242253522738,13.8101886374323,783939.328001307,0.0,1.0
2014-01-16,36.99,37.09,36.77,36.77,460600,13.8251387739817,13.862514115355,13.7429130229604,13.7429130229604,1232363.32586144,0.0,1.0
2014-01-17,36.65,37.31,36.58,37.07,408000,13.6980626133125,13.9447398663762,13.6718998743512,13.8550390470803,1091628.8253397,0.0,1.0
2014-01-21,36.95,37.39,36.75,36.91,344300,13.8101886374323,13.9746401394748,13.7354379546858,13.795238500883,921195.599422699,0.0,1.0
2014-01-22,37.11,37.401,36.97,37.05,470700,13.8699891836296,13.9787514270259,13.817663705707,13.8475639788056,1259386.49041029,0.0,1.0
2014-01-23,37.56,37.65,36.876,37.0,351700,14.0381782198094,14.0718160270454,13.7825308848161,13.828876308119,940994.749686213,0.0,1.0
2014-01-24,37.1,37.75,37.05,37.47,393000,13.8662516494923,14.1091913684187,13.8475639788056,14.0045404125735,1051495.41264339,0.0,1.0
2014-01-27,36.7,37.66,36.66,36.95,571500,13.7167502839991,14.0755535611827,13.7018001474498,13.8101886374323,1529083.02372951,0.0,1.0
2014-01-28,38.1,38.45,36.825,36.98,691000,14.2400050632252,14.3708187580318,13.7634694607157,13.8214012398443,1848812.54487681,0.0,1.0
2014-01-29,38.45,38.64,37.95,37.95,628700,14.3708187580318,14.441831906641,14.1839420511653,14.1839420511653,1682125.10414478,0.0,1.0
2014-01-30,38.82,39.01,38.45,38.6,558000,14.509107521113,14.5801206697222,14.3708187580318,14.4268817700917,1492962.95230283,0.0,1.0
2014-01-31,39.31,39.5,38.485,38.55,507300,14.6922466938421,14.7632598424514,14.3839001275124,14.4081940994051,1357312.01738929,0.0,1.0
2014-02-03,39.39,39.56,39.09,39.39,739100,14.7221469669407,14.7856850472753,14.6100209428209,14.7221469669407,1977507.02158965,0.0,1.0
2014-02-04,39.47,40.08,39.43,39.77,518100,14.7520472400394,14.9800368224165,14.7370971034901,14.8641732641593,1386208.07453064,0.0,1.0
2014-02-05,39.04,39.75,38.861,39.47,901800,14.5913332721342,14.8566981958846,14.524431411076,14.7520472400394,2412820.77130232,0.0,1.0
2014-02-06,39.09,39.34,39.02,39.22,607400,14.6100209428209,14.7034592962541,14.5838582038595,14.6586088866061,1625135.65811601,0.0,1.0
2014-02-07,39.28,39.35,39.02,39.21,407600,14.6810340914301,14.7071968303914,14.5838582038595,14.6548713524688,1090558.60100114,0.0,1.0
2014-02-10,39.65,39.73,39.13,39.36,549200,14.8193228545113,14.8492231276099,14.6249710793702,14.7109343645287,1469418.01685433,0.0,1.0
2014-02-11,40.06,40.15,39.36,39.58,750000,14.9725617541418,15.0061995613778,14.7109343645287,14.79316011555,2006670.63481563,0.0,1.0
2014-02-12,39.91,40.321,39.87,40.02,438900,14.9164987420819,15.0701113951261,14.9015486055325,14.9576116175925,1174303.65549411,0.0,1.0
2014-02-13,40.12,40.26,39.68,39.71,432900,14.9949869589658,15.0473124368884,14.8305354569233,14.8417480593353,1158250.29041558,0.0,1.0
2014-02-14,40.04,40.18,39.9101,40.1,249400,14.9650866858671,15.0174121637898,14.9165361174232,14.9875118906911,667284.87509736,0.0,1.0
2014-02-18,40.13,40.16,39.75,39.98,313400,14.9987244931031,15.0099370955151,14.8566981958846,14.9426614810432,838520.769268293,0.0,1.0
2014-02-19,39.86,40.41,39.84,39.93,405400,14.8978110713952,15.1033754489483,14.8903360031206,14.9239738103565,1084672.36713901,0.0,1.0
2014-02-20,39.75,40.23,39.4,39.9,464800,14.8566981958846,15.0360998344764,14.7258845010781,14.9127612079445,1243600.68141641,0.0,1.0
2014-02-21,39.9,40.31,39.49,39.78,422400,14.9127612079445,15.066000107575,14.759522308314,14.8679107982966,1130156.90152817,0.0,1.0
2014-02-24,39.92,40.25,39.87,39.99,365100,14.9202362762192,15.0435749027511,14.9015486055325,14.9463990151805,976847.26502825,0.0,1.0
2014-02-25,40.09,40.2,39.72,39.9,184100,14.9837743565538,15.0248872320644,14.8454855934726,14.9127612079445,492570.751826077,0.0,1.0
2014-02-26,39.99,40.19,39.86,40.09,352800,14.9463990151805,15.0211496979271,14.8978110713952,14.9837743565538,943937.866617274,0.0,1.0
2014-02-27,40.0,40.26,39.82,39.99,234500,14.9501365493178,15.0473124368884,14.8828609348459,14.9463990151805,627419.018485689,0.0,1.0
2014-02-28,40.25,40.41,39.95,39.95,510700,15.0435749027511,15.1033754489483,14.9314488786312,14.9314488786312,1366408.92426712,0.0,1.0
2014-03-03,40.45,40.48,40.11,40.2,260900,15.1183255854977,15.1295381879096,14.9912494248285,15.0248872320644,698053.824831196,0.0,1.0
2014-03-04,40.75,40.82,40.4,40.81,829200,15.2304516096175,15.2566143485788,15.099637914811,15.2528768144415,2218575.05385217,0.0,1.0
2014-03-05,40.91,41.22,40.66,40.68,489600,15.2902521558148,15.406115714072,15.1968138023816,15.2042888706562,1309954.59040765,0.0,1.0
2014-03-06,40.86,41.06,40.625,40.88,562600,15.2715644851282,15.3463151678748,15.1837324329009,15.2790395534028,1505270.53219636,0.0,1.0
2014-03-07,40.68,40.95,40.49,40.83,478100,15.2042888706562,15.3052022923641,15.133275722047,15.2603518827162,1279185.64067381,0.0,1.0
2014-03-10,40.26,40.708,40.105,40.58,382300,15.0473124368884,15.2147539662408,14.9893806577598,15.1669135292829,1022866.91158669,0.0,1.0
2014-03-11,40.44,40.47,40.18,40.25,356600,15.1145880513603,15.1258006537723,15.0174121637898,15.0435749027511,954104.997833674,0.0,1.0
2014-03-12,41.0,41.05,40.38,40.41,500000,15.3238899630508,15.3425776337374,15.0921628465364,15.1033754489483,1337780.42321042,0.0,1.0
2014-03-13,41.33,41.35,40.84,41.08,599800,15.4472285895826,15.4547036578573,15.2640894168535,15.3537902361494,1604801.39568323,0.0,1.0
2014-03-14,41.2,41.63,41.16,41.36,291200,15.3986406457974,15.5593546137025,15.383690509248,15.4584411919946,779123.318477748,0.0,1.0
2014-03-17,41.28,41.45,40.875,41.35,264900,15.428540918896,15.4920789992306,15.2771707863342,15.4547036578573,708756.068216881,0.0,1.0
2014-03-18,41.4,41.59,41.0725,41.27,230400,15.473391328544,15.5444044771532,15.3509870855464,15.4248033847587,616449.21901536,0.0,1.0
2014-03-19,40.44,41.54,40.31,41.27,222500,15.1145880513603,15.5257168064666,15.066000107575,15.4248033847587,595312.288328639,0.0,1.0
2014-03-20,40.73,40.96,40.26,40.31,484100,15.2229765413429,15.3089398265015,15.0473124368884,15.066000107575,1295239.00575233,0.0,1.0
2014-03-21,40.91,41.18,40.62,40.81,392900,15.2902521558148,15.3911655775227,15.1818636658323,15.2528768144415,1051227.85655875,0.0,1.0
2014-03-24,40.59,41.05,40.34,41.04,207500,15.1706510634203,15.3425776337374,15.077212709987,15.3388400996001,555178.875632324,0.0,1.0
2014-03-25,40.87,41.01,40.58,40.77,239400,15.2753020192655,15.3276274971881,15.1669135292829,15.2379266778922,640529.26663315,0.0,1.0
2014-03-26,40.09,40.51,39.74,39.75,544700,15.105244216017,15.2634932200262,14.9733700460094,14.9771378794382,1445658.38775681,0.325,1.0
2014-03-27,40.24,40.32,38.32,40.0,365400,15.1617617174488,15.1919043848792,14.4383376991213,15.0713337151579,969788.094155204,0.0,1.0
2014-03-28,40.34,40.63,40.15,40.31,199500,15.1994400517367,15.3087072211716,15.1278512165897,15.1881365514504,529482.005429565,0.0,1.0
2014-03-31,40.65,41.06,39.99,40.37,341500,15.3162428880292,15.4707240586096,15.0675658817291,15.2107435520231,906356.415309254,0.0,1.0
2014-04-01,40.85,40.86,40.12,40.71,366300,15.391599556605,15.3953673900338,15.1165477163034,15.338849888602,972176.734781199,0.0,1.0
2014-04-02,40.77,40.938,40.6101,40.87,260700,15.3614568891747,15.4247564907784,15.3012092326483,15.3991352234626,691909.567997429,0.0,1.0
2014-04-03,40.72,40.9,40.54,40.72,685800,15.3426177220307,15.410438723749,15.2747967203125,15.3426177220307,1820144.1570105,0.0,1.0
2014-04-04,41.12,41.18,40.76,40.92,227500,15.4933310591823,15.5159380597551,15.3576890557459,15.4179743906065,603795.269349503,0.0,1.0
2014-04-07,40.82,41.38,40.69,41.0,318200,15.3802960563186,15.5912947283308,15.3313142217444,15.4481170580368,844517.163547306,0.0,1.0
2014-04-08,40.73,40.96,40.66,40.77,258300,15.3463855554595,15.4330457243217,15.320010721458,15.3614568891747,685539.859661436,0.0,1.0
2014-04-09,40.81,40.99,40.46,40.74,145000,15.3765282228898,15.4443492246081,15.2446540528822,15.3501533888883,384836.545299684,0.0,1.0
2014-04-10,40.77,41.09,40.62,40.83,262000,15.3614568891747,15.482027558896,15.3049393877428,15.3840638897474,695359.826679426,0.0,1.0
2014-04-11,40.44,40.9,40.23,40.53,343800,15.2371183860246,15.410438723749,15.1579938840201,15.2710288868837,912460.71913125,0.0,1.0
2014-04-14,41.08,41.17,40.42,40.6,400800,15.4782597254672,15.5121702263263,15.2295827191671,15.2974037208853,1063741.29211112,0.0,1.0
2014-04-15,41.27,41.33,40.945,41.01,353600,15.5498485606142,15.5724555611869,15.4273939741785,15.4518848914656,938470.361503224,0.0,1.0
2014-04-16,41.11,41.448,40.87,41.44,460100,15.4895632257535,15.6169159956466,15.3991352234626,15.6139017289036,1221126.168913,0.0,1.0
2014-04-17,40.82,41.05,40.6,40.95,251000,15.3802960563186,15.4669562251808,15.2974037208853,15.4292778908929,666165.330139452,0.0,1.0
2014-04-21,41.15,41.22,40.64,40.82,215500,15.5046345594687,15.5310093934702,15.3124750546004,15.3802960563186,571946.727669528,0.0,1.0
2014-04-22,41.13,41.65,40.5,41.18,428100,15.4970988926111,15.6930262309082,15.2597253865974,15.5159380597551,1136196.72443306,0.0,1.0
2014-04-23,41.26,41.65,41.08,41.27,591300,15.5460807271854,15.6930262309082,15.4782597254672,15.5498485606142,1569336.8912807,0.0,1.0
2014-04-24,41.29,41.44,41.0701,41.25,280500,15.5573842274717,15.6139017289036,15.4745295703727,15.5423128937566,744459.661769388,0.0,1.0
2014-04-25,41.31,41.62,41.06,41.11,454000,15.5649198943293,15.6817227306218,15.4707240586096,15.4895632257535,1204936.49355901,0.0,1.0
2014-04-28,42.14,42.165,41.41,41.41,263300,15.8776500689188,15.8870696524908,15.6025982286172,15.6025982286172,698810.085361426,0.0,1.0
2014-04-29,41.8,42.28,41.58,42.28,333400,15.74954373234,15.9303997369219,15.6666513969066,15.9303997369219,884858.649675271,0.0,1.0
2014-04-30,41.87,41.89,41.38,41.77,291700,15.7759185663415,15.7834542331991,15.5912947283308,15.7382402320536,774184.967337363,0.0,1.0
2014-05-01,42.3,42.38,41.35,41.94,258300,15.9379354037795,15.9680780712098,15.5799912280445,15.8022934003431,685539.859661434,0.0,1.0
2014-05-02,42.48,42.59,41.95,42.15,222200,16.0057564054977,16.0472025732144,15.8060612337718,15.8814179023476,589728.830107514,0.0,1.0
2014-05-05,42.73,42.74,42.05,42.25,204400,16.0999522412174,16.1037200746462,15.8437395680597,15.9190962366355,542486.826615554,0.0,1.0
2014-05-06,42.61,42.94,42.55,42.63,277700,16.054738240072,16.179076743222,16.0321312394992,16.0622739069295,737028.33537739,0.0,1.0
2014-05-07,43.18,43.19,42.74,42.74,326900,16.269504745513,16.2732725789417,16.1037200746462,16.1037200746462,867607.356265282,0.0,1.0
2014-05-08,43.05,43.44,42.67,43.2,289500,16.2205229109387,16.3674684146615,16.0773452406447,16.2770404123705,768346.068029366,0.0,1.0
2014-05-09,43.12,43.3,42.89,43.05,320600,16.2468977449402,16.3147187466584,16.1602375760781,16.2205229109387,850886.8718833,0.0,1.0
2014-05-12,42.94,43.15,42.77,43.03,244000,16.179076743222,16.2582012452266,16.1150235749326,16.2129872440811,647587.014159466,0.0,1.0
2014-05-13,42.61,43.3,42.41,42.91,183600,16.054738240072,16.3147187466584,15.9793815714962,16.1677732429356,487282.687703597,0.0,1.0
2014-05-14,42.77,42.93,42.23,42.62,251800,16.1150235749326,16.1753089097932,15.911560569778,16.0585060735007,668288.566251449,0.0,1.0
2014-05-15,42.74,43.155,42.42,42.84,226600,16.1037200746462,16.260085161941,15.983149404925,16.1413984089341,601406.628723505,0.0,1.0
2014-05-16,43.04,43.07,42.36,42.79,187200,16.2167550775099,16.2280585777963,15.9605424043522,16.1225592417902,496837.25020759,0.0,1.0
2014-05-19,43.1,43.14,42.655,42.98,145900,16.2393620780826,16.2544334117978,16.0716934905015,16.1941480769372,387225.185925682,0.0,1.0
2014-05-20,43.05,43.28,42.91,43.1,253000,16.2205229109387,16.3071830798008,16.1677732429356,16.2393620780826,671473.420419446,0.0,1.0
2014-05-21,42.75,43.238,42.62,43.12,127000,16.107487908075,16.2913581793999,16.0585060735007,16.2468977449402,337063.732779722,0.0,1.0
2014-05-22,42.35,42.79,42.33,42.73,209000,15.9567745709234,16.1225592417902,15.9492389040658,16.0999522412174,554695.434259544,0.0,1.0
2014-05-23,42.73,42.84,42.39,42.39,151000,16.0999522412174,16.1413984089341,15.9718459046386,15.9718459046386,400760.81613967,0.0,1.0
2014-05-27,42.96,43.1,42.73,42.83,141200,16.1866124100796,16.2393620780826,16.0999522412174,16.1376305755053,374751.173767691,0.0,1.0
2014-05-28,42.63,42.82,42.44,42.73,308600,16.0622739069295,16.1338627420765,15.9906850717825,16.0999522412174,819038.330203327,0.0,1.0
2014-05-29,43.16,43.22,42.6,42.7,235300,16.2619690786554,16.2845760792281,16.0509704066432,16.0886487409311,624496.821441484,0.0,1.0
2014-05-30,43.74,43.85,43.12,43.27,481000,16.4805034175252,16.5219495852418,16.2468977449402,16.3034152463721,1276595.71233895,0.0,1.0
2014-06-02,43.87,44.02,43.635,43.76,253700,16.5294852520994,16.5860027535313,16.4409411665229,16.4880390843827,673331.252017446,0.0,1.0
2014-06-03,43.95,43.99,43.64,43.7,155200,16.5596279195297,16.5746992532449,16.4428250832373,16.46543208381,411907.805727662,0.0,1.0
2014-06-04,43.93,44.09,43.76,43.91,124000,16.5520922526722,16.6123775875328,16.4880390843827,16.5445565858146,329101.597359728,0.0,1.0
2014-06-05,44.22,44.39,43.67,44.28,382900,16.6613594221071,16.7254125903965,16.4541285835236,16.6839664226798,1016233.88410516,0.0,1.0
2014-06-06,44.05,44.37,43.97,44.34,269200,16.5973062538176,16.7178769235389,16.5671635863873,16.7065734232525,714468.951687413,0.0,1.0
2014-06-09,43.22,44.35,43.19,44.01,343500,16.2845760792281,16.7103412566813,16.2732725789417,16.5822349201025,911664.505589249,0.0,1.0
2014-06-10,43.24,43.3575,42.57,43.13,557100,16.2921117460857,16.336383788874,16.0396669063568,16.250665578369,1478568.54749278,0.0,1.0
2014-06-11,43.5,43.61,43.25,43.27,368400,16.3900754152342,16.4315215829509,16.2958795795145,16.3034152463721,977750.229575195,0.0,1.0
2014-06-12,43.85,43.89,43.15,43.52,515200,16.5219495852418,16.537020918957,16.2582012452266,16.3976110820918,1367364.05612688,0.0,1.0
2014-06-13,44.38,44.46,43.485,43.94,404800,16.7216447569677,16.751787424398,16.384423665091,16.555860086101,1074357.47267111,0.0,1.0
2014-06-16,43.77,44.54,43.695,44.51,320300,16.4918069178115,16.7819300918283,16.4635481670956,16.770626591542,850090.658341301,0.0,1.0
2014-06-17,43.51,43.91,43.25,43.75,394700,16.393843248663,16.5445565858146,16.2958795795145,16.484271250954,1047551.61675714,0.0,1.0
2014-06-18,44.23,44.24,43.26,43.67,317500,16.6651272555358,16.6688950889646,16.2996474129433,16.4541285835236,842659.331949308,0.0,1.0
2014-06-19,44.8,44.84,44.09,44.35,335300,16.8798937609768,16.894965094692,16.6123775875328,16.7103412566813,889901.335441269,0.0,1.0
2014-06-20,44.93,44.95,44.1,44.7,419900,16.9288755955511,16.9364112624087,16.6161454209616,16.842215426689,1114433.55428508,0.0,1.0
2014-06-23,44.91,45.19,44.76,44.81,370500,16.9213399286935,17.0268392646996,16.8648224272617,16.8836615944056,983323.724369191,0.0,1.0
2014-06-24,44.63,45.055,44.58,44.85,264300,16.8158405926874,16.975973513411,16.7970014255435,16.8987329281208,701464.130501423,0.0,1.0
2014-06-25,44.33,44.56,44.15,44.19,311600,16.8252601762594,16.912555683603,16.756941953121,16.7721237804851,820981.539381518,0.325,1.0
2014-06-26,44.15,44.34,43.94,44.33,246100,16.756941953121,16.8290556331004,16.6772373594595,16.8252601762594,648406.793458894,0.0,1.0
2014-06-27,44.26,44.31,43.78,44.1,456800,16.7986919783722,16.8176692625774,16.6165100500031,16.7379646689159,1203544.18225121,0.0,1.0
2014-06-30,44.16,44.48,43.86,44.46,349500,16.760737409962,16.8821920288748,16.6468737047313,16.8746011151927,920837.766411555,0.0,1.0
2014-07-01,44.32,44.35,43.93,44.21,499200,16.8214647194184,16.8328510899414,16.6734419026184,16.7797146941671,1315256.68953547,0.0,1.0
2014-07-02,44.18,44.34,43.8,44.25,175800,16.768328323644,16.8290556331004,16.6241009636851,16.7948965215312,463185.348598432,0.0,1.0
2014-07-03,43.77,44.3,43.54,44.22,201400,16.6127145931621,16.8138738057363,16.5254190858185,16.7835101510081,530634.409600248,0.0,1.0
2014-07-07,43.66,44.01,43.54,43.72,472200,16.5709645679108,16.7038055573466,16.5254190858185,16.5937373089569,1244119.00801012,0.0,1.0
2014-07-08,44.45,44.5825,43.73,43.74,325200,16.8708056583517,16.9210954614953,16.597532765798,16.601328222639,856813.853038734,0.0,1.0
2014-07-09,44.18,44.56,43.98,44.56,229800,16.768328323644,16.912555683603,16.6924191868236,16.912555683603,605460.711649144,0.0,1.0
2014-07-10,44.54,44.54,44.11,44.13,230800,16.9049647699209,16.9049647699209,16.7417601257569,16.7493510394389,608095.440594527,0.0,1.0
2014-07-11,44.65,44.7,44.31,44.59,144500,16.9467147951722,16.9656920793773,16.8176692625774,16.923942054126,380718.332607924,0.0,1.0
2014-07-14,44.71,44.85,44.49,44.65,217100,16.9694875362183,17.0226239319927,16.8859874857158,16.9467147951722,571999.654042772,0.0,1.0
2014-07-15,44.55,44.86,44.41,44.71,136200,16.9087602267619,17.0264193888337,16.8556238309876,16.9694875362183,358850.082361242,0.0,1.0
2014-07-16,44.96,45.0,44.49,44.58,149000,17.0643739572439,17.079555784608,16.8859874857158,16.920146597285,392574.612862151,0.0,1.0
2014-07-17,44.76,45.11,44.57,44.88,122500,16.9884648204234,17.1213058098593,16.916351140444,17.0340103025157,322754.295809487,0.0,1.0
2014-07-18,44.96,45.08,44.69,44.79,196300,17.0643739572439,17.1099194393362,16.9618966225363,16.9998511909465,517197.291978794,0.0,1.0
2014-07-21,44.87,45.18,44.66,44.96,183000,17.0302148456747,17.1478740077464,16.9505102520132,17.0643739572439,482155.397005192,0.0,1.0
2014-07-22,44.33,45.04,44.17,45.04,812000,16.8252601762594,17.0947376119721,16.764532866803,17.0947376119721,2139399.90365145,0.0,1.0
2014-07-23,44.72,44.99,44.52,44.58,411300,16.9732829930593,17.075760327767,16.8973738562389,16.920146597285,1083664.01523626,0.0,1.0
2014-07-24,44.59,44.92,44.53,44.79,200300,16.923942054126,17.0491921298798,16.9011693130799,16.9998511909465,527736.207760329,0.0,1.0
2014-07-25,44.75,44.9,44.43,44.43,342700,16.9846693635824,17.0416012161978,16.8632147446696,16.8632147446696,902921.609582948,0.0,1.0
2014-07-28,45.01,45.12,44.71,44.71,260000,17.083351241449,17.1251012667003,16.9694875362183,16.9694875362183,685029.525799728,0.0,1.0
2014-07-29,44.9,44.9818,44.635,44.95,352800,17.0416012161978,17.0726480531573,16.9410216099106,17.0605785004029,929532.371931319,0.0,1.0
2014-07-30,44.86,45.03,44.56,44.79,235100,17.0264193888337,17.0909421551311,16.912555683603,16.9998511909465,619424.775059675,0.0,1.0
2014-07-31,44.29,44.84,44.28,44.63,261700,16.8100783488953,17.0188284751516,16.8062828920543,16.9391238814901,689508.565006879,0.0,1.0
2014-08-01,43.98,44.83,43.98,44.35,251500,16.6924191868236,17.0150330183106,16.6924191868236,16.8328510899414,662634.329763965,0.0,1.0
2014-08-04,44.02,44.22,43.65,44.11,379200,16.7076010141877,16.7835101510081,16.5671691110698,16.7417601257569,999089.216089445,0.0,1.0
2014-08-05,43.98,44.31,43.76,43.83,383900,16.6924191868236,16.8176692625774,16.608919136321,16.6354873342082,1011472.44213275,0.0,1.0
2014-08-06,44.11,44.27,43.55,43.93,211500,16.7417601257569,16.8024874352133,16.5292145426595,16.6734419026184,557245.171948623,0.0,1.0
2014-08-07,44.05,44.45,43.9,44.15,216100,16.7189873847107,16.8708056583517,16.6620555320954,16.756941953121,569364.925097389,0.0,1.0
2014-08-08,44.07,44.435,43.9,44.25,275400,16.7265782983928,16.8651124730902,16.6620555320954,16.7948965215312,725604.351558632,0.0,1.0
2014-08-11,44.09,44.43,44.03,44.19,204400,16.7341692120748,16.8632147446696,16.7113964710287,16.7721237804851,538538.596436401,0.0,1.0
2014-08-12,44.14,44.52,44.05,44.09,225000,16.7531464962799,16.8973738562389,16.7189873847107,16.7341692120748,592814.012711303,0.0,1.0
2014-08-13,44.72,44.79,44.34,44.34,208100,16.9732829930593,16.9998511909465,16.8290556331004,16.8290556331004,548287.093534321,0.0,1.0
2014-08-14,44.74,44.92,44.58,44.75,196500,16.9808739067414,17.0491921298798,16.920146597285,16.9846693635824,517724.23776787,0.0,1.0
2014-08-15,44.71,45.0,44.61,44.7,241500,16.9694875362183,17.079555784608,16.9315329678081,16.9656920793773,636287.040310131,0.0,1.0
2014-08-18,45.34,45.35,44.8,44.97,247800,17.2086013172028,17.2123967740438,17.0036466477875,17.0681694140849,652885.832666048,0.0,1.0
2014-08-19,45.2,45.47,45.08,45.45,344300,17.1554649214285,17.2579422561361,17.1099194393362,17.2503513424541,907137.17589556,0.0,1.0
2014-08-20,45.23,45.34,44.94,45.25,316300,17.1668512919516,17.2086013172028,17.0567830435619,17.1744422056336,833364.765424819,0.0,1.0
2014-08-21,45.11,45.55,45.08,45.3,161700,17.1213058098593,17.2883059108643,17.1099194393362,17.1934194898387,426035.670468521,0.0,1.0
2014-08-22,45.01,45.24,44.7,45.09,202900,17.083351241449,17.1706467487926,16.9656920793773,17.1137148961772,534586.503018326,0.0,1.0
2014-08-25,45.02,45.24,44.85,45.24,196600,17.0871466982901,17.1706467487926,17.0226239319927,17.1706467487926,517987.710662407,0.0,1.0
2014-08-26,45.15,45.26,45.02,45.09,119600,17.1364876372234,17.1782376624746,17.0871466982901,17.1137148961772,315113.581867874,0.0,1.0
2014-08-27,45.34,45.38,45.12,45.22,214600,17.2086013172028,17.2237831445669,17.1251012667003,17.1630558351105,565412.831679314,0.0,1.0
2014-08-28,45.42,45.63,45.18,45.38,196700,17.238964971931,17.3186695655925,17.1478740077464,17.2237831445669,518251.183556947,0.0,1.0
2014-08-29,45.69,45.865,45.32,45.56,272500,17.3414423066387,17.4078628013566,17.2010104035208,17.2921013677054,717963.63761702,0.0,1.0
2014-09-02,45.7,45.9,45.58,45.72,198600,17.3452377634797,17.4211469003002,17.2996922813874,17.3528286771617,523257.168553175,0.0,1.0
2014-09-03,45.72,45.9399,45.63,45.74,162000,17.3528286771617,17.4362907730959,17.3186695655925,17.3604195908438,426826.089152138,0.0,1.0
2014-09-04,45.57,45.96,45.38,45.71,286400,17.2958968245464,17.4439196413463,17.2237831445669,17.3490332203207,754586.369957852,0.0,1.0
2014-09-05,46.15,46.27,45.41,45.71,298200,17.5160333213258,17.5615788034181,17.23516951509,17.3490332203207,785676.171513377,0.0,1.0
2014-09-08,45.91,46.25,45.75,46.12,177500,17.4249423571412,17.553987889736,17.3642150476848,17.5046469508027,467664.387805582,0.0,1.0
2014-09-09,45.67,46.04,45.54,46.04,170800,17.3338513929566,17.4742832960745,17.2845104540233,17.4742832960745,450011.703871513,0.0,1.0
2014-09-10,44.7,45.55,44.68,45.47,240200,16.9656920793773,17.2883059108643,16.9581011656952,17.2579422561361,632861.892681132,0.0,1.0
2014-09-11,44.71,45.05,44.44,44.67,185600,16.9694875362183,17.0985330688131,16.8670102015107,16.9543057088542,489005.69226319,0.0,1.0
2014-09-12,43.68,44.655,43.3,44.57,390400,16.5785554815928,16.9486125235927,16.4343281216339,16.916351140444,1028598.18027775,0.0,1.0
2014-09-15,42.91,43.9,42.89,43.57,503100,16.286305304834,16.6620555320954,16.2787143911519,16.5368054563416,1325532.13242247,0.0,1.0
2014-09-16,43.4,43.56,42.97,43.0,348200,16.4722826900442,16.5330099995006,16.3090780458801,16.3204644164032,917412.618782555,0.0,1.0
2014-09-17,43.53,43.93,43.33,43.48,257100,16.5216236289775,16.6734419026184,16.445714492157,16.5026463447724,677388.811858113,0.0,1.0
2014-09-18,42.72,43.655,42.6,43.36,545100,16.2141916248545,16.5690668394903,16.1686461427622,16.4571008626801,1436190.74812858,0.0,1.0
2014-09-19,42.51,42.97,42.35,42.94,640600,16.134487031193,16.3090780458801,16.0737597217366,16.2976916753571,1687807.36241271,0.0,1.0
2014-09-22,42.25,42.63,42.22,42.56,215513,16.0358051533264,16.1800325132853,16.0244187828033,16.1534643153982,567818.339206448,0.0,1.0
2014-09-23,42.18,42.57,42.04,42.16,689964,16.0092369554392,16.1572597722392,15.9561005596649,16.0016460417572,1817868.12207263,0.0,1.0
2014-09-24,41.67,42.49,41.59,41.81,612429,15.9390210038803,16.2526758448494,15.9084205315906,15.9925718303872,1601096.85681368,0.325,1.0
2014-09-25,41.87,42.04,41.44,41.7,348502,16.0155221846045,16.08054818822,15.8510446460475,15.9504961809889,911102.277640805,0.0,1.0
2014-09-26,42.53,42.77,41.68,41.96,540947,16.2679760809942,16.3597774978632,15.9428460629165,16.0499477159303,1414218.69539619,0.0,1.0
2014-09-29,42.64,42.66,42.1,42.41,337688,16.3100517303925,16.3177018484649,16.1034985424373,16.2220753725597,882830.818566232,0.0,1.0
2014-09-30,42.36,42.92,42.31,42.67,546858,16.2029500773787,16.4171533834063,16.1838247821976,16.3215269075011,1429672.05165565,0.0,1.0
2014-10-01,42.76,42.97,42.39,42.5,360882,16.355952438827,16.4362786785874,16.2144252544873,16.2565009038856,943467.791173565,0.0,1.0
2014-10-02,42.61,42.95,42.33,42.75,328329,16.2985765532839,16.428628560515,16.19147490027,16.3521273797908,858363.222350311,0.0,1.0
2014-10-03,42.71,43.01,42.48,42.77,200363,16.336827143646,16.4515789147322,16.2488507858132,16.3597774978632,523816.751854924,0.0,1.0
2014-10-06,42.98,43.16,42.75,42.92,286240,16.4401037376236,16.5089548002753,16.3521273797908,16.4171533834063,748328.319355139,0.0,1.0
2014-10-07,42.78,43.27,42.73,42.78,383833,16.3636025568994,16.5510304496736,16.3444772617184,16.3636025568994,1003469.47946842,0.0,1.0
2014-10-08,43.65,43.65,42.65,43.0,299382,16.6963826930496,16.6963826930496,16.3138767894287,16.447753855696,782685.959003562,0.0,1.0
2014-10-09,43.87,44.278,43.66,43.77,376464,16.7805339918461,16.9365964005234,16.7002077520858,16.7422834014841,984204.417334103,0.0,1.0
2014-10-10,43.53,44.3,43.51,43.91,301173,16.6504819846151,16.9450115304031,16.6428318665426,16.795834227991,787368.239677,0.0,1.0
2014-10-13,43.75,44.06,43.38,43.64,450010,16.7346332834116,16.8532101135341,16.5931060990719,16.6925576340133,1176478.57389955,0.0,1.0
2014-10-14,44.5,44.68,43.72,43.83,299164,17.0215127111273,17.090363773779,16.723158106303,16.7652337557013,782116.033159448,0.0,1.0
2014-10-15,44.17,44.82,44.01,44.4,518008,16.8952857629324,17.1439146002859,16.8340848183531,16.9832621207652,1354248.37916614,0.0,1.0
2014-10-16,44.19,44.35,43.65,44.06,463299,16.9029358810048,16.9641368255841,16.6963826930496,16.8532101135341,1211220.52134194,0.0,1.0
2014-10-17,44.62,44.77,43.79,44.42,346932,17.0674134195618,17.1247893051049,16.7499335195565,16.9909122388376,906997.765827685,0.0,1.0
2014-10-20,45.0,45.41,44.43,44.56,445757,17.2127656629377,17.3695930834222,16.9947372978738,17.0444630653445,1165359.79126184,0.0,1.0
2014-10-21,46.39,47.04,45.5,46.32,785881,17.7444488689707,17.9930777063242,17.4040186147481,17.7176734557172,2054559.13898524,0.0,1.0
2014-10-22,46.72,47.07,46.28,46.38,435559,17.8706758171655,18.0045528834328,17.7023732195724,17.7406238099344,1138698.7648477,0.0,1.0
2014-10-23,47.34,47.52,46.91,47.12,427896,18.1078294774104,18.1766805400622,17.9433519388535,18.0236781786139,1118665.08712544,0.0,1.0
2014-10-24,47.18,47.69,46.685,47.36,405315,18.0466285328311,18.2417065436777,17.8572881105388,18.1154795954829,1059630.70416234,0.0,1.0
2014-10-27,47.42,47.56,46.95,47.32,499192,18.1384299497001,18.191980776207,17.9586521749983,18.100179359338,1305056.98153833,0.0,1.0
2014-10-28,47.57,47.57,47.1,47.36,295247,18.1958058352432,18.1958058352432,18.0160280605414,18.1154795954829,771875.668336526,0.0,1.0
2014-10-29,47.59,47.97,47.12,47.39,438091,18.2034559533157,18.3488081966916,18.0236781786139,18.1269547725915,1145318.27052338,0.0,1.0
2014-10-30,48.06,48.06,47.37,47.5,281719,18.3832337280174,18.3832337280174,18.1193046545191,18.1690304219898,736508.893936595,0.0,1.0
2014-10-31,49.1,49.1,48.06,48.37,367214,18.7810398677831,18.7810398677831,18.3832337280174,18.5018105581399,960021.78404024,0.0,1.0
2014-11-03,49.75,49.82,49.18,49.18,452390,19.0296687051367,19.0564441183901,18.8116403400728,18.8116403400728,1182700.70008759,0.0,1.0
2014-11-04,49.65,50.02,49.47,49.8,259884,18.9914181147746,19.1329452991143,18.9225670521228,19.0487940003177,679424.807669406,0.0,1.0
2014-11-05,50.04,50.08,49.45,49.65,282407,19.1405954171867,19.1558956533315,18.9149169340504,18.9914181147746,738307.55898591,0.0,1.0
2014-11-06,49.36,50.32,49.31,50.21,331369,18.8804914027245,19.2476970702005,18.8613661075435,19.2056214208022,866310.812103108,0.0,1.0
2014-11-07,48.71,49.39,48.67,49.39,362911,18.631862565371,18.8919665798332,18.6165623292262,18.8919665798332,948772.284465807,0.0,1.0
2014-11-10,49.57,49.65,48.7,48.75,257509,18.9608176424849,18.9914181147746,18.6280375063348,18.6471628015158,673215.753175037,0.0,1.0
2014-11-11,48.72,49.5,48.68,49.5,246081,18.6356876244072,18.9340422292315,18.6203873882624,18.9340422292315,643339.090117496,0.0,1.0
2014-11-12,48.43,48.71,48.28,48.71,180972,18.5247609123572,18.631862565371,18.467385026814,18.631862565371,473122.109454786,0.0,1.0
2014-11-13,48.55,48.845,48.32,48.35,285181,18.5706616207917,18.6835008623598,18.4826852629589,18.4941604400675,745559.734635332,0.0,1.0
2014-11-14,47.88,48.65,47.87,48.45,299756,18.3143826653657,18.6089122111537,18.3105576063295,18.5324110304296,783663.721690256,0.0,1.0
2014-11-17,48.23,48.27,47.83,47.97,360171,18.448259731633,18.4635599677778,18.2952573701847,18.3488081966916,941608.996333355,0.0,1.0
2014-11-18,48.22,48.5,47.99,48.37,351563,18.4444346725968,18.5515363256106,18.356458314764,18.5018105581399,919104.768507023,0.0,1.0
2014-11-19,47.43,48.38,47.305,48.12,270525,18.1422550087363,18.5056356171761,18.0944417707837,18.4061840822347,707243.986142919,0.0,1.0
2014-11-20,47.54,47.77,47.12,47.4,194919,18.1843306581346,18.2723070159674,18.0236781786139,18.1307798316277,509584.291784462,0.0,1.0
2014-11-21,48.04,48.06,47.63,47.79,269641,18.375583609945,18.3832337280174,18.2187561894605,18.2799571340398,704932.910701647,0.0,1.0
2014-11-24,48.39,48.54,48.09,48.22,315285,18.5094606762123,18.5668365617554,18.3947089051261,18.4444346725968,824261.787897866,0.0,1.0
2014-11-25,48.72,48.91,48.01,48.46,414579,18.6356876244072,18.7083637460952,18.3641084328364,18.5362360894658,1083849.93819848,0.0,1.0
2014-11-26,49.33,49.41,48.83,48.83,207939,18.8690162256159,18.8996166979056,18.6777632738055,18.6777632738055,543622.982107282,0.0,1.0
2014-11-28,49.61,49.98,49.34,49.48,162210,18.9761178786297,19.1176450629695,18.8728412846521,18.926392111159,424071.886118632,0.0,1.0
2014-12-01,49.47,50.08,49.175,49.67,350164,18.9225670521228,19.1558956533315,18.8097278105547,18.999068232847,915447.3086175,0.0,1.0
2014-12-02,49.67,49.765,48.925,49.32,260812,18.999068232847,19.035406293691,18.7141013346495,18.8651911665797,681850.914014996,0.0,1.0
2014-12-03,49.78,49.99,49.37,49.61,160929,19.0411438822453,19.1214701220057,18.8843164617607,18.9761178786297,420722.918199773,0.0,1.0
2014-12-04,50.2,50.28,49.51,49.78,243768,19.201796361766,19.2323968340557,18.9378672882677,19.0411438822453,637292.124624664,0.0,1.0
2014-12-05,49.96,50.05,49.285,49.89,292975,19.109994944897,19.1444204762229,18.851803459953,19.0832195316436,765935.890731806,0.0,1.0
2014-12-08,50.67,50.95,50.01,50.01,473317,19.3815741364678,19.4886757894817,19.1291202400781,19.1291202400781,1237410.96678388,0.0,1.0
2014-12-09,50.57,50.8,50.11,50.62,290083,19.3433235461058,19.4312999039385,19.1673708304402,19.3624488412868,758375.223111711,0.0,1.0
2014-12-10,50.55,50.77,50.23,50.52,314176,19.3356734280333,19.4198247268299,19.2132715388747,19.3241982509247,821362.486241338,0.0,1.0
2014-12-11,50.45,51.05,50.38,50.66,258913,19.2974228376712,19.5269263798438,19.2706474244178,19.3777490774316,676886.284758236,0.0,1.0
2014-12-12,49.76,50.79,49.75,50.3,343043,19.0334937641729,19.4274748449023,19.0296687051367,19.2400469521281,896830.602489325,0.0,1.0
2014-12-15,49.19,50.03,48.84,49.96,273805,18.815465399109,19.1367703581505,18.6815883328417,19.109994944897,715819.017191985,0.0,1.0
2014-12-16,49.24,49.48,48.59,49.18,340542,18.83459069429,18.926392111159,18.5859618569365,18.8116403400728,890292.141314415,0.0,1.0
2014-12-17,50.23,50.28,49.22,49.41,428336,19.2132715388747,19.2323968340557,18.8269405762176,18.8996166979056,1119815.39616861,0.0,1.0
2014-12-18,50.43,50.53,49.98,50.48,341796,19.2897727195988,19.3280233099609,19.1176450629695,19.3088980147799,893570.522087442,0.0,1.0
2014-12-19,50.37,50.81,50.32,50.81,558199,19.2668223653816,19.4351249629748,19.2476970702005,19.4351249629748,1459321.26724329,0.0,1.0
2014-12-22,51.69,51.71,50.46,50.65,273164,19.7717301581611,19.7793802762335,19.3012478967075,19.3739240183954,714143.226063188,0.0,1.0
2014-12-23,51.21,51.62,50.89,51.34,248037,19.7124417430999,19.8702644557472,19.5892630405458,19.7624830910124,644363.338420324,0.325,1.0
2014-12-24,51.09,51.68,51.07,51.23,238006,19.6662497296421,19.8933604624761,19.6585510607325,19.7201404120095,618304.288166959,0.0,1.0
2014-12-26,51.9,52.0,51.29,51.29,218927,19.978045820482,20.0165391650301,19.7432364187384,19.7432364187384,568739.875866691,0.0,1.0
2014-12-29,52.42,52.48,51.76,51.76,299323,20.1782112121323,20.2013072188612,19.9241551381146,19.9241551381146,777596.75994302,0.0,1.0
2014-12-30,51.87,52.62,51.79,52.28,297428,19.9664978171175,20.2551979012286,19.935703141479,20.1243205297649,772673.830999734,0.0,1.0
2014-12-31,51.55,52.55,51.33,52.03,518910,19.8433191145635,20.2282525600449,19.7586337565576,20.0280871683946,1348051.21792189,0.0,1.0
2015-01-02,52.36,52.45,51.57,51.87,277498,20.1551152054034,20.1897592154967,19.8510177834731,19.9664978171175,720898.646915434,0.0,1.0
2015-01-05,52.44,52.72,51.99,52.23,505551,20.1859098810419,20.2936912457767,20.0126898305753,20.1050738574908,1313346.51726047,0.0,1.0
2015-01-06,53.45,53.61,52.6,52.6,822962,20.5746926609781,20.6362820122551,20.2474992323189,20.2474992323189,2137933.2184838,0.0,1.0
2015-01-07,54.63,55.06,53.03,53.65,617646,21.0289141266461,21.1944355082031,20.4130206138759,20.6516793500743,1604552.70190318,0.0,1.0
2015-01-08,54.94,55.29,54.3693,54.65,282313,21.1482434947453,21.2829702006638,20.9285619774091,21.0366127955557,733407.302779251,0.0,1.0
2015-01-09,54.75,55.12,54.495,55.0,335689,21.0751061401038,21.2175315149319,20.9769481115061,21.1713395014742,872070.234323834,0.0,1.0
2015-01-12,55.59,55.66,54.71,54.86,299511,21.3984502343082,21.4253955754919,21.0597088022846,21.1174488191068,778085.156059821,0.0,1.0
2015-01-13,55.55,55.98,54.98,55.53,235746,21.3830528964889,21.5485742780459,21.1636408325645,21.3753542275793,612433.143358604,0.0,1.0
2015-01-14,56.3,56.42,55.15,55.15,306691,21.6717529805999,21.7179449940577,21.2290795182964,21.2290795182964,796737.731158933,0.0,1.0
2015-01-15,55.92,56.57,55.41,56.4,309980,21.525478271317,21.7756850108799,21.3291622141215,21.7102463251481,805282.065351268,0.0,1.0
2015-01-16,56.3,56.4,55.3801,55.93,253332,21.6717529805999,21.7102463251481,21.3176527041016,21.5293276057718,658118.963092998,0.0,1.0
2015-01-20,55.45,56.58,55.14,56.51,433678,21.3445595519408,21.7795343453347,21.2252301838416,21.752589004151,1126631.12309635,0.0,1.0
2015-01-21,55.49,55.71,54.87,55.37,342646,21.35995688976,21.4446422477659,21.1212981535616,21.3137648763023,890143.488497164,0.0,1.0
2015-01-22,56.36,56.56,55.5,55.87,632451,21.6948489873288,21.7718356764251,21.3638062242148,21.5062315990429,1643013.89610128,0.0,1.0
2015-01-23,55.81,56.59,55.69,56.47,306118,21.4831355923141,21.7833836797895,21.4369435788563,21.7371916663318,795249.162143361,0.0,1.0
2015-01-26,56.29,56.38,55.475,55.88,538639,21.6679036461451,21.7025476562384,21.3541828880778,21.5100809334978,1399304.23381748,0.0,1.0
2015-01-27,56.31,56.88,55.29,56.27,356521,21.6756023150547,21.8950143789791,21.2829702006638,21.6602049772355,926188.680628105,0.0,1.0
2015-01-28,56.01,56.94,55.9001,56.67,329018,21.5601222814103,21.918110385708,21.5178180957519,21.814178355428,854739.965732447,0.0,1.0
2015-01-29,56.05,56.14,55.49,55.97,233493,21.5755196192296,21.6101636293229,21.35995688976,21.5447249435911,606580.183512044,0.0,1.0
2015-01-30,54.73,56.02,54.69,55.91,497926,21.0674074711942,21.5639716158651,21.052010133375,21.5216289368622,1293537.89816148,0.0,1.0
2015-02-02,54.93,55.025,53.34,54.75,447612,21.1443941602905,21.1809628376112,20.5323499819751,21.0751061401038,1162829.58847671,0.0,1.0
2015-02-03,55.49,55.53,54.341,55.0,323544,21.35995688976,21.3753542275793,20.917668360902,21.1713395014742,840519.325608139,0.0,1.0
2015-02-04,55.18,55.42,54.785,55.4,383417,21.2406275216608,21.3330115485763,21.0885788106957,21.3253128796667,996060.499550898,0.0,1.0
2015-02-05,56.21,56.23,55.06,55.5,299132,21.6371089705066,21.6448076394162,21.1944355082031,21.3638062242148,777100.570271164,0.0,1.0
2015-02-06,54.19,56.0,53.925,56.0,405786,20.8595434106343,21.5562729469555,20.7575360475817,21.5562729469555,1054171.84389518,0.0,1.0
2015-02-09,53.65,54.54,53.44,54.39,308627,20.6516793500743,20.9942701165528,20.5708433265233,20.9365300997306,801767.172021312,0.0,1.0
2015-02-10,53.43,53.794,52.61,53.67,608601,20.5669939920685,20.7071097662237,20.2513485667737,20.659378018984,1581055.13341134,0.0,1.0
2015-02-11,53.01,53.89,52.84,53.61,388450,20.4053219449663,20.7440633769899,20.3398832592345,20.6362820122551,1009135.48708207,0.0,1.0
2015-02-12,54.29,54.35,53.16,53.22,341573,20.8980367551824,20.9211327619113,20.4630619617885,20.4861579685174,887355.993639037,0.0,1.0
2015-02-13,53.71,54.26,53.28,54.26,275217,20.6747753568032,20.886488751818,20.5092539752463,20.886488751818,714972.947221692,0.0,1.0
2015-02-17,53.97,54.51,53.57,53.8,295107,20.7748580526284,20.9827221131883,20.6208846744358,20.7094193668966,766644.217238584,0.0,1.0
2015-02-18,54.72,54.82,53.46,54.06,278927,21.0635581367394,21.1020514812875,20.5785419954329,20.8095020627217,724610.97697346,0.0,1.0
2015-02-19,53.71,54.92,53.62,54.67,351359,20.6747753568032,21.1405448258357,20.6401313467099,21.0443114644653,912778.570229552,0.0,1.0
2015-02-20,54.36,54.48,53.385,53.53,213980,20.9249820963661,20.9711741098239,20.5496719870218,20.6054873366166,555888.303580438,0.0,1.0
2015-02-23,54.75,55.16,54.12,54.51,307898,21.0751061401038,21.2329288527512,20.8325980694506,20.9827221131883,799873.338142864,0.0,1.0
2015-02-24,53.6,54.72,53.36,54.63,360275,20.6324326778003,21.0635581367394,20.5400486508848,21.0289141266461,935941.015854016,0.0,1.0
2015-02-25,53.73,54.27,53.33,53.64,256061,20.6824740257129,20.8903380862728,20.5285006475203,20.6478300156195,665208.500341669,0.0,1.0
2015-02-26,53.7,53.98,53.0,53.45,286409,20.6709260223484,20.7787073870832,20.4014726105115,20.5746926609781,744048.103281475,0.0,1.0
2015-02-27,53.87,54.26,53.18,53.79,248630,20.7363647080802,20.886488751818,20.4707606306981,20.7055700324417,645903.864469599,0.0,1.0
2015-03-02,54.45,55.22,53.88,54.04,244924,20.9596261064594,21.2560248594801,20.7402140425351,20.8018033938121,636276.22612457,0.0,1.0
2015-03-03,54.36,54.44,53.65,54.26,241496,20.9249820963661,20.9557767720046,20.6516793500743,20.886488751818,627370.790548002,0.0,1.0
2015-03-04,53.75,54.48,53.55,54.43,376018,20.6901726946225,20.9711741098239,20.6131860055262,20.9519274375498,976838.994932747,0.0,1.0
2015-03-05,53.9,54.42,53.76,53.93,284943,20.7479127114447,20.948078103095,20.6940220290773,20.7594607148091,740239.652711098,0.0,1.0
2015-03-06,52.16,53.38,52.0,53.38,651729,20.0781285163071,20.5477473197944,20.0165391650301,20.5477473197944,1693095.28088689,0.0,1.0
2015-03-09,52.64,52.82,52.26,52.63,337775,20.2628965701382,20.3321845903248,20.1166218608553,20.2590472356834,877489.352938978,0.0,1.0
2015-03-10,52.41,52.84,52.25,52.57,419869,20.1743618776775,20.3398832592345,20.1127725264005,20.2359512289545,1090757.38917663,0.0,1.0
2015-03-11,53.01,53.2,52.29,52.4,331700,20.4053219449663,20.4784592996077,20.1281698642197,20.1705125432227,861707.403951917,0.0,1.0
2015-03-12,54.35,54.41,53.14,53.46,239973,20.9211327619113,20.9442287686402,20.4553632928789,20.5785419954329,623414.262431575,0.0,1.0
2015-03-13,54.61,54.81,53.82,54.41,348348,21.0212154577364,21.0982021468327,20.7171180358062,20.9442287686402,904956.438805678,0.0,1.0
2015-03-16,55.47,55.66,54.51,54.61,370363,21.3522582208504,21.4253955754919,20.9827221131883,21.0212154577364,962148.143653435,0.0,1.0
2015-03-17,55.47,55.61,54.91,55.24,318913,21.3522582208504,21.4061489032178,21.1366954913808,21.2637235283897,828488.674454381,0.0,1.0
2015-03-18,56.64,56.76,55.0,55.36,331062,21.8026303520636,21.8488223655213,21.1713395014742,21.3099155418475,860049.974576815,0.0,1.0
2015-03-19,56.44,57.06,56.14,56.37,278636,21.7256436629673,21.9643023991657,21.6101636293229,21.6986983217836,723855.002133092,0.0,1.0
2015-03-20,57.62,57.98,56.55,56.74,626657,22.1798651286353,22.3184411690086,21.7679863419703,21.8411236966117,1627961.94343774,0.0,1.0
2015-03-23,57.14,58.11,57.11,57.63,813596,21.9950970748043,22.3684825169212,21.9835490714398,22.1837144630901,2113601.73960103,0.0,1.0
2015-03-24,56.48,57.28,56.39,56.79,374418,21.7410410007866,22.0489877571716,21.7063969906932,21.8603703688858,972682.432236565,0.0,1.0
2015-03-25,55.13,56.41,54.98,56.13,338813,21.3657308914423,21.8617971990977,21.3075981210139,21.7532826942981,874239.256541487,0.375,1.0
2015-03-26,54.79,55.19,54.52,55.04,373300,21.2339632784713,21.3889839996136,21.1293242917002,21.3308512291852,963226.070035499,0.0,1.0
2015-03-27,55.11,55.29,54.72,55.05,253966,21.3579798553851,21.4277391798992,21.2068346522714,21.3347267472138,655308.524250298,0.0,1.0
2015-03-30,55.53,55.67,54.88,55.33,256706,21.5207516125846,21.5750088649844,21.2688429407283,21.4432412520134,662378.546837752,0.0,1.0
2015-03-31,54.95,55.77,54.805,55.42,590299,21.2959715669282,21.61376404527,21.2397765555141,21.4781209142704,1523148.63626007,0.0,1.0
2015-04-01,54.63,55.42,54.33,54.95,389376,21.1719549900143,21.4781209142704,21.0556894491576,21.2959715669282,1004706.9762822,0.0,1.0
2015-04-02,55.14,55.22,54.2401,54.55,310828,21.3696064094708,21.4006105536993,21.0208485420808,21.1409508457859,802029.555041507,0.0,1.0
2015-04-06,55.57,55.74,55.24,55.24,279674,21.5362536846988,21.6021374911843,21.4083615897564,21.4083615897564,721642.882162091,0.0,1.0
2015-04-07,54.5,55.55,54.46,55.52,246384,21.1215732556431,21.5285026486417,21.1060711835288,21.516876094556,635744.688024716,0.0,1.0
2015-04-08,54.32,54.84,54.24,54.64,258150,21.051813931129,21.2533408686141,21.0208097869006,21.1758305080429,666104.500347347,0.0,1.0
2015-04-09,53.06,54.59,53.01,54.34,249156,20.5634986595307,21.1564529179001,20.5441210693879,21.0595649671861,642897.280219032,0.0,1.0
2015-04-10,52.89,53.84,52.75,53.36,308533,20.4976148530452,20.8657890657582,20.4433576006454,20.6797642003874,796107.766049458,0.0,1.0
2015-04-13,52.85,53.095,52.81,52.92,314144,20.4821127809309,20.5770629726306,20.4666107088167,20.5092414071309,810585.830552458,0.0,1.0
2015-04-14,53.05,53.35,52.78,52.87,292734,20.5596231415021,20.6758886823589,20.454984154731,20.4898638169881,755341.602962154,0.0,1.0
2015-04-15,52.58,53.18,52.5,53.08,302193,20.3774737941599,20.6100048758734,20.3464696499314,20.5712496955878,779748.662690162,0.0,1.0
2015-04-16,52.84,53.005,52.2,52.48,309144,20.4782372629024,20.5421833103736,20.2302041090747,20.3387186138743,797684.329480457,0.0,1.0
2015-04-17,52.4,52.89,52.18,52.59,247994,20.3077144696458,20.4976148530452,20.2224530730175,20.3813493121884,639898.971369901,0.0,1.0
2015-04-20,52.75,53.22,52.36,52.53,370767,20.4433576006454,20.6255069479876,20.2922123975316,20.3580962040171,956690.169592423,0.0,1.0
2015-04-21,53.32,54.48,53.12,54.0,486648,20.6642621282732,21.113822219586,20.586751767702,20.9277973542152,1255697.9387373,0.0,1.0
2015-04-22,54.55,54.565,53.565,53.58,512004,21.1409508457859,21.1467641228287,20.7592123199729,20.7650255970157,1321124.03097363,0.0,1.0
2015-04-23,54.84,54.97,54.58,54.62,256543,21.2533408686141,21.3037226029853,21.1525773998715,21.1680794719858,661957.957902804,0.0,1.0
2015-04-24,55.16,55.5,54.66,54.8,336634,21.3773574455279,21.5091250584989,21.1835815441,21.2378387964998,868616.782374313,0.0,1.0
2015-04-27,54.97,55.7,54.78,55.42,441514,21.3037226029853,21.5866354190701,21.2300877604427,21.4781209142704,1139238.66886058,0.0,1.0
2015-04-28,54.75,55.15,54.37,54.75,261010,21.218461206357,21.3734819274994,21.0711915212718,21.218461206357,673484.158960531,0.0,1.0
2015-04-29,53.96,54.71,53.65,54.07,481735,20.9122952821009,21.2029591342428,20.7921542232156,20.9549259804151,1243020.92378396,0.0,1.0
2015-04-30,52.82,53.99,52.48,53.96,411675,20.4704862268453,20.9239218361866,20.3387186138743,20.9122952821009,1062245.0907631,0.0,1.0
2015-05-01,53.23,53.82,52.9,52.9,311788,20.6293824660162,20.8580380297011,20.5014903710737,20.5014903710737,804506.643247329,0.0,1.0
2015-05-04,53.34,53.98,53.09,53.41,266103,20.6720131643303,20.920046318158,20.5751252136163,20.6991417905302,686625.627952469,0.0,1.0
2015-05-05,52.23,53.22,52.0,53.16,364617,20.2418306631603,20.6255069479876,20.1526937485035,20.6022538398163,940821.323273866,0.0,1.0
2015-05-06,52.38,52.41,51.79,52.4,333282,20.2999634335887,20.3115899876744,20.0713078699038,20.3077144696458,859967.616055643,0.0,1.0
2015-05-07,53.55,53.69,52.25,52.54,334797,20.75339904293,20.8076562953298,20.2495816992174,20.3619717220456,863876.77088046,0.0,1.0
2015-05-08,54.07,54.95,54.01,54.2,256503,20.9549259804151,21.2959715669282,20.9316728722437,21.0053077147863,661854.745894228,0.0,1.0
2015-05-11,53.32,54.41,53.09,54.04,188220,20.6642621282732,21.086693593386,20.5751252136163,20.9432994263294,485664.106354358,0.0,1.0
2015-05-12,53.46,53.7449,52.48,53.05,222989,20.718519380673,20.8289328893066,20.3387186138743,20.5596231415021,575378.56450883,0.0,1.0
2015-05-13,52.73,54.35,52.6,53.66,215895,20.4356065645882,21.0634404852147,20.385224830217,20.7960297412442,557073.914787878,0.0,1.0
2015-05-14,54.05,54.05,52.96,53.05,148835,20.9471749443579,20.9471749443579,20.5247434792451,20.5596231415021,384038.982410217,0.0,1.0
2015-05-15,54.46,54.68,54.055,54.25,201194,21.1060711835288,21.1913325801571,20.9491127033722,21.0246853049291,519140.921335984,0.0,1.0
2015-05-18,54.29,54.58,53.92,54.2,117031,21.0401873770433,21.1525773998715,20.8967932099867,21.0053077147863,301975.114391441,0.0,1.0
2015-05-19,54.37,54.74,53.6,54.18,178954,21.0711915212718,21.2145856883285,20.7727766330728,20.9975566787292,461755.044567728,0.0,1.0
2015-05-20,54.23,54.86,54.19,54.55,203733,21.016934268872,21.2610919046712,21.0014321967578,21.1409508457859,525692.303580344,0.0,1.0
2015-05-21,53.75,54.32,53.32,54.2,153809,20.8309094035012,21.051813931129,20.6642621282732,21.0053077147863,396873.395676641,0.0,1.0
2015-05-22,54.05,54.33,53.25,53.66,188471,20.9471749443579,21.0556894491576,20.6371335020733,20.7960297412442,486311.761708173,0.0,1.0
2015-05-26,53.91,54.28,53.64,53.86,344270,20.8929176919581,21.0363118590148,20.7882787051871,20.8735401018153,888319.954811471,0.0,1.0
2015-05-27,54.74,54.83,53.694,53.99,272374,21.2145856883285,21.2494653505855,20.8092065025413,20.9239218361866,702806.69059697,0.0,1.0
2015-05-28,55.06,55.12,54.58,54.67,357846,21.3386022652423,21.3618553734137,21.1525773998715,21.1874570621286,923350.110522165,0.0,1.0
2015-05-29,54.79,55.31,54.62,55.06,841117,21.2339632784713,21.4354902159563,21.1680794719858,21.3386022652423,2170334.37543544,0.0,1.0
2015-06-01,55.31,55.46,54.17,54.84,523431,21.4354902159563,21.4936229863847,20.9936811607006,21.2533408686141,1350609.12152358,0.0,1.0
2015-06-02,54.16,55.07,54.0999,55.07,431006,20.9898056426721,21.3424777832709,20.9665137793205,21.3424777832709,1112124.87420766,0.0,1.0
2015-06-03,53.16,54.21,53.14,54.14,370144,20.6022538398163,21.0091832328149,20.5945028037591,20.982054606615,955082.642558852,0.0,1.0
2015-06-04,53.33,53.66,52.8,53.06,371466,20.6681376463017,20.7960297412442,20.4627351907882,20.5634986595307,958493.799442293,0.0,1.0
2015-06-05,52.7,53.21,52.05,52.76,256925,20.4239800105026,20.621631429959,20.1720713386463,20.4472331186739,662943.632584705,0.0,1.0
2015-06-08,52.74,52.99,52.47,52.72,233688,20.4394820826168,20.5363700333308,20.3348430958457,20.4317310465597,602985.196502695,0.0,1.0
2015-06-09,52.19,52.83,52.05,52.65,237879,20.2263285910461,20.4743617448738,20.1720713386463,20.4046024203598,613799.234701245,0.0,1.0
2015-06-10,52.93,53.52,51.89,52.24,386796,20.5131169251594,20.7417724888444,20.1100630501893,20.2457061811889,998049.801729042,0.0,1.0
2015-06-11,53.0,53.64,52.97,53.33,265107,20.5402455513593,20.7882787051871,20.5286189972736,20.6681376463017,684055.648938927,0.0,1.0
2015-06-12,53.03,53.24,52.69,52.92,259416,20.551872105445,20.6332579840447,20.420104492474,20.5092414071309,669371.160418776,0.0,1.0
2015-06-15,53.08,53.19,52.69,53.0,300953,20.5712496955878,20.6138803939019,20.420104492474,20.5402455513593,776549.090424307,0.0,1.0
2015-06-16,53.49,53.51,52.79,53.14,212989,20.7301459347587,20.7378969708158,20.4588596727596,20.5945028037591,549575.56236483,0.0,1.0
2015-06-17,54.13,54.19,53.11,53.65,233123,20.9781790885864,21.0014321967578,20.5828762496735,20.7921542232156,601527.326881559,0.0,1.0
2015-06-18,54.87,55.04,54.04,54.29,216953,21.2649674226997,21.3308512291852,20.9432994263294,21.0401873770433,559803.872414712,0.0,1.0
2015-06-19,55.26,55.45,54.16,54.8,770441,21.4161126258135,21.4897474683561,20.9898056426721,21.2378387964998,1987969.07748251,0.0,1.0
2015-06-22,54.24,55.39,54.22,55.2,455934,21.0208097869006,21.4664943601848,21.0130587508434,21.3928595176422,1176446.59795222,0.0,1.0
2015-06-23,53.48,54.31,53.32,54.05,431720,20.7262704167301,21.0479384131005,20.6642621282732,20.9471749443579,1113967.20856075,0.0,1.0
2015-06-24,52.95,53.54,52.8,53.18,491768,20.6661998872875,20.8964748246529,20.6076554116861,20.7559680832096,1259985.66461256,0.375,1.0
2015-06-25,52.56,52.97,52.39,52.86,295631,20.5139842507239,20.6740058173676,20.4476338450423,20.6310732019266,757452.339345131,0.0,1.0
2015-06-26,53.07,53.25,52.34,52.64,612625,20.7130354677686,20.7832888384902,20.4281190198419,20.5452079710446,1569639.98833448,0.0,1.0
2015-06-29,52.5,53.79,52.47,52.91,384054,20.4905664604833,20.9940489506552,20.478857565363,20.6505880271271,984005.73936717,0.0,1.0
2015-06-30,52.58,53.35,52.405,52.78,501209,20.5217901808041,20.8223184888911,20.4534882926024,20.5998494816059,1284174.96659969,0.0,1.0
2015-07-01,54.15,54.15,52.4,52.74,464137,21.1345556920985,21.1345556920985,20.4515368100824,20.5842376214455,1189190.76966432,0.0,1.0
2015-07-02,54.52,54.97,54.15,54.39,540823,21.2789653985819,21.4545988253861,21.1345556920985,21.2282268530607,1385672.16063827,0.0,1.0
2015-07-06,55.21,55.22,54.21,54.24,665775,21.5482699863483,21.5521729513884,21.1579734823391,21.1696823774593,1705818.50762439,0.0,1.0
2015-07-07,56.23,56.26,55.04,55.37,590779,21.9463724204377,21.9580813155579,21.4819195806667,21.6107174269897,1513667.15799756,0.0,1.0
2015-07-08,55.8,56.21,55.67,56.0,535837,21.7785449237137,21.9385664903575,21.7278063781925,21.8566042245155,1372897.25758692,0.0,1.0
2015-07-09,55.39,56.06,55.3,56.06,609813,21.6185233570699,21.8800220147561,21.5833966717091,21.8800220147561,1562435.2094776,0.0,1.0
2015-07-10,56.14,56.58,55.35,55.57,603474,21.9112457350768,22.0829761968409,21.6029114969096,21.6887767277916,1546193.7111939,0.0,1.0
2015-07-13,56.07,57.0,55.67,56.59,301441,21.8839249797962,22.2469007285247,21.7278063781925,22.086879161881,772338.457822542,0.0,1.0
2015-07-14,56.1,56.46,55.77,56.16,221485,21.8956338749165,22.0361406163598,21.7668360285934,21.919051665157,567478.821165089,0.0,1.0
2015-07-15,56.25,56.53,55.58,56.05,271515,21.9541783505178,22.0634613716404,21.6926796928317,21.876119049716,695663.417967987,0.0,1.0
2015-07-16,56.83,56.94,56.2903,56.47,202174,22.1805503228432,22.2234829382842,21.9699072996294,22.0400435813999,518001.052848865,0.0,1.0
2015-07-17,56.61,57.16,56.35,57.16,229874,22.0946850919612,22.3093481691662,21.9932080009188,22.3093481691662,588972.736467497,0.0,1.0
2015-07-20,56.85,57.07,56.4,56.48,367347,22.1883562529234,22.2742214838054,22.0127228261192,22.04394654644,941199.821742023,0.0,1.0
2015-07-21,57.11,57.86,56.82,57.31,438670,22.2898333439658,22.5825557219727,22.1766473578031,22.3678926447676,1123940.37736411,0.0,1.0
2015-07-22,57.4,57.66,57.09,57.23,248700,22.4030193301284,22.5044964211708,22.2820274138856,22.3366689244469,637207.859781737,0.0,1.0
2015-07-23,56.89,57.4,56.4,57.4,337949,22.2039681130837,22.4030193301284,22.0127228261192,22.4030193301284,865877.599539116,0.0,1.0
2015-07-24,56.87,57.23,56.77,56.89,178132,22.1961621830036,22.3366689244469,22.1571325326026,22.2039681130837,456401.730915319,0.0,1.0
2015-07-27,56.87,57.57,56.72,56.88,374239,22.1961621830036,22.46936973581,22.1376177074022,22.2000651480436,958858.191543452,0.0,1.0
2015-07-28,57.07,57.26,56.39,56.84,401535,22.2742214838054,22.3483778195671,22.0088198610791,22.1844532878833,1028794.76468621,0.0,1.0
2015-07-29,57.42,57.48,56.61,57.08,205136,22.4108252602086,22.4342430504492,22.0946850919612,22.2781244488455,525590.154902237,0.0,1.0
2015-07-30,57.45,57.56,56.89,57.26,197603,22.4225341553289,22.4654667707699,22.2039681130837,22.3483778195671,506289.443974469,0.0,1.0
2015-07-31,57.88,58.4,57.75,57.93,263005,22.5903616520529,22.7933158341376,22.5396231065317,22.6098764772533,673859.48195374,0.0,1.0
2015-08-03,58.24,58.4699,57.78,57.99,241105,22.7308683934962,22.8205975597679,22.5513320016519,22.6332942674939,617748.295266085,0.0,1.0
2015-08-04,57.89,58.84,57.78,58.15,396314,22.5942646170929,22.9650462959017,22.5513320016519,22.6957417081353,1015417.75529368,0.0,1.0
2015-08-05,57.86,58.25,57.61,58.01,396209,22.5825557219727,22.7347713585363,22.4849815959704,22.641100197574,1015148.72905614,0.0,1.0
2015-08-06,57.78,57.92,56.69,57.75,283788,22.5513320016519,22.6059735122132,22.1259088122819,22.5396231065317,727108.741904864,0.0,1.0
2015-08-07,57.97,58.06,57.25,57.72,246278,22.6254883374137,22.6606150227745,22.344474854527,22.5279142114114,631002.321235731,0.0,1.0
2015-08-10,57.71,58.54,57.38,58.25,216119,22.5240112463713,22.8479573446989,22.3952134000482,22.7347713585363,553730.299349292,0.0,1.0
2015-08-11,58.11,58.37,57.63,57.72,295229,22.680129847975,22.7816069390174,22.4927875260505,22.5279142114114,756422.353178536,0.0,1.0
2015-08-12,57.88,58.16,57.35,57.97,515273,22.5903616520529,22.6996446731754,22.383504504928,22.6254883374137,1320209.10950267,0.0,1.0
2015-08-13,58.1,58.41,57.22,57.6,313317,22.6762268829349,22.7972187991777,22.3327659594068,22.4810786309303,802766.606366039,0.0,1.0
2015-08-14,58.88,58.89,57.71,58.05,407315,22.9806581560621,22.9845611211021,22.5240112463713,22.6567120577344,1043604.01852432,0.0,1.0
2015-08-17,59.29,59.3,58.38,58.79,491781,23.1406797227058,23.1445826877459,22.7855099040575,22.9455314707012,1260018.97262293,0.0,1.0
2015-08-18,59.45,59.59,59.02,59.24,319641,23.2031271633473,23.2577686739086,23.0352996666233,23.1211648975054,818969.672330092,0.0,1.0
2015-08-19,59.23,59.56,58.78,59.14,209992,23.1172619324653,23.2460597787883,22.9416285056611,23.0821352471044,538031.977849965,0.0,1.0
2015-08-20,58.78,59.37,58.58,59.0,193695,22.9416285056611,23.1719034430266,22.8635692048593,23.0274937365432,496276.543628563,0.0,1.0
2015-08-21,57.81,58.8,57.72,58.7,380811,22.5630408967722,22.9494344357413,22.5279142114114,22.9104047853404,975696.671859038,0.0,1.0
2015-08-24,55.78,57.77,55.2,56.02,594142,21.7707389936335,22.5474290366118,21.5443670213082,21.8644101545957,1522283.68406289,0.0,1.0
2015-08-25,54.6,56.79,54.52,56.79,464889,21.3101891189027,22.1649384626828,21.2789653985819,22.1649384626828,1191117.50995606,0.0,1.0
2015-08-26,56.42,56.53,54.9,55.43,560178,22.0205287561994,22.0634613716404,21.4272780701054,21.6341352172303,1435262.6637588,0.0,1.0
2015-08-27,56.81,57.86,56.46,56.94,836810,22.172744392763,22.5825557219727,22.0361406163598,22.2234829382842,2144036.62703641,0.0,1.0
2015-08-28,56.96,57.19,56.56,56.91,924233,22.2312888683644,22.3210570642865,22.0751702667607,22.2117740431639,2368027.87241517,0.0,1.0
2015-08-31,55.76,57.38,55.74,57.11,560068,21.7629330635533,22.3952134000482,21.7551271334731,22.2898333439658,1434980.82674804,0.0,1.0
2015-09-01,55.05,55.65,54.45,55.01,325527,21.4858225457068,21.7200004481123,21.2516446433013,21.4702106855464,834050.514560391,0.0,1.0
2015-09-02,55.24,55.93,54.91,55.6,385558,21.5599788814685,21.8292834692349,21.4311810351455,21.7004856229119,987859.219950652,0.0,1.0
2015-09-03,55.42,56.06,55.31,55.6,386234,21.6302322521902,21.8800220147561,21.5872996367492,21.7004856229119,989591.236489502,0.0,1.0
2015-09-04,54.69,55.14,54.05,55.02,410246,21.3453158042635,21.5209492310676,21.0955260416976,21.4741136505865,1051113.69378375,0.0,1.0
2015-09-08,55.06,55.525,54.86,55.37,392478,21.4897255107469,21.6712133851112,21.411666209945,21.6107174269897,1005589.33008209,0.0,1.0
2015-09-09,54.29,55.72,54.18,55.53,587490,21.1891972026598,21.747321203393,21.1462645872188,21.6731648676312,1505240.23137584,0.0,1.0
2015-09-10,54.6,55.41,53.82,53.93,547529,21.3101891189027,21.6263292871501,21.0057578457755,21.0486904612165,1402853.96967605,0.0,1.0
2015-09-11,56.17,56.18,54.4,54.75,427165,21.9229546301971,21.9268575952372,21.2321298181008,21.368733594504,1094462.78819327,0.0,1.0
2015-09-14,56.0,56.41,55.71,56.4,256227,21.8566042245155,22.0166257911593,21.7434182383529,22.0127228261192,656493.197781645,0.0,1.0
2015-09-15,56.75,56.83,55.45,56.07,279127,22.1493266025224,22.1805503228432,21.6419411473105,21.8839249797962,715166.539112573,0.0,1.0
2015-09-16,57.12,57.28,56.5,56.85,257774,22.2937363090059,22.3561837496473,22.0517524765201,22.1883562529234,660456.851014784,0.0,1.0
2015-09-17,57.64,58.46,56.49,56.95,361084,22.4966904910906,22.8167336243782,22.0478495114801,22.2273859033243,925153.047211213,0.0,1.0
2015-09-18,57.67,58.29,56.7,57.08,637997,22.5083993862109,22.7503832186966,22.129811777322,22.2781244488455,1634646.97594358,0.0,1.0
2015-09-21,58.22,58.57,57.6,57.92,225315,22.723062463416,22.8596662398192,22.4810786309303,22.6059735122132,577291.873448821,0.0,1.0
2015-09-22,57.61,58.21,57.58,57.74,307318,22.4849815959704,22.7191594983759,22.4732727008501,22.5357201414916,787396.240661051,0.0,1.0
2015-09-23,58.06,58.17,57.28,57.53,226101,22.806976211778,22.8501861219277,22.5005786670796,22.5987830083291,575588.09804961,0.375,1.0
2015-09-24,57.45,58.26,57.01,57.73,336127,22.5673576191292,22.8855396847775,22.3945179785302,22.6773464813287,855682.640205581,0.0,1.0
2015-09-25,57.74,58.18,57.28,57.64,394461,22.6812746549786,22.8541142955777,22.5005786670796,22.6419929184788,1004184.22185107,0.0,1.0
2015-09-28,57.12,57.6,56.58,57.39,286027,22.4377278886799,22.6262802238789,22.2256065115811,22.5437885772294,728142.453685903,0.0,1.0
2015-09-29,58.0,58.39,57.01,57.27,377133,22.7834071698781,22.9366059422273,22.3945179785302,22.4966504934296,960072.119016474,0.0,1.0
2015-09-30,58.57,58.84,58.055,58.34,439073,23.0073130679269,23.1133737564763,22.805012124953,22.9169650739774,1117753.53923661,0.0,1.0
2015-10-01,59.3,59.36,58.46,58.7,500345,23.2940697443754,23.3176387862752,22.9641031577771,23.0583793253766,1273734.42363648,0.0,1.0
2015-10-02,59.56,59.57,58.7,59.2,280279,23.3962022592748,23.4001304329248,23.0583793253766,23.2547880078756,713509.699352267,0.0,1.0
2015-10-05,60.41,60.52,59.4032,59.83,722093,23.730097019523,23.7733069296728,23.3346084964431,23.5022629478242,1838241.03601903,0.0,1.0
2015-10-06,59.45,60.4399,59.29,60.38,501092,23.352992349125,23.7418422587365,23.2901415707254,23.7183124985731,1275636.07072891,0.0,1.0
2015-10-07,59.98,59.98,59.16,59.48,417053,23.5611855525739,23.5611855525739,23.2390753132756,23.364776870075,1061696.95426329,0.0,1.0
2015-10-08,60.05,60.6299,59.68,59.93,301463,23.5886827681238,23.8164775580861,23.4433403430746,23.541544684324,767438.068837952,0.0,1.0
2015-10-09,60.29,60.34,59.68,60.01,242650,23.6829589357233,23.7025998039732,23.4433403430746,23.5729700735239,617717.090997996,0.0,1.0
2015-10-12,60.9,61.1299,60.38,60.38,241443,23.922577528372,24.012886240585,23.7183124985731,23.7183124985731,614644.416244918,0.0,1.0
2015-10-13,60.81,61.0,60.31,60.63,344332,23.8872239655222,23.9618592648718,23.6908152830232,23.8165168398226,876570.209674519,0.0,1.0
2015-10-14,60.35,60.94,60.17,60.94,797558,23.7065279776231,23.9382902229719,23.6358208519235,23.9382902229719,2030353.21517487,0.0,1.0
2015-10-15,61.21,61.28,60.28,60.36,203009,24.0443509115213,24.0718481270712,23.6790307620733,23.7104561512731,516802.509484494,0.0,1.0
2015-10-16,61.59,61.88,60.82,61.3,233398,24.1936215102205,24.3075385460699,23.8911521391722,24.0797044743711,594164.160744903,0.0,1.0
2015-10-19,62.61,62.66,61.51,61.51,411792,24.5942952225184,24.6139360907683,24.1621961210207,24.1621961210207,1048303.96182257,0.0,1.0
2015-10-20,62.0,62.87,61.53,62.57,665380,24.3546766298697,24.6964277374178,24.1700524683207,24.5785825279185,1693866.05402121,0.0,1.0
2015-10-21,61.72,62.43,61.44,62.21,472786,24.2446877676703,24.5235880968188,24.1346989054709,24.4371682765192,1203577.13820144,0.0,1.0
2015-10-22,61.7,61.87,61.32,61.56,562064,24.2368314203703,24.3036103724199,24.0875608216711,24.1818369892706,1430853.24143704,0.0,1.0
2015-10-23,61.49,61.97,60.82,61.69,343085,24.1543397737207,24.3428921089197,23.8911521391722,24.2329032467203,873395.706429212,0.0,1.0
2015-10-26,61.65,62.11,61.18,61.69,368548,24.2171905521204,24.3978865400194,24.0325663905714,24.2329032467203,938217.178871337,0.0,1.0
2015-10-27,62.61,62.61,61.93,61.98,492643,24.5942952225184,24.5942952225184,24.3271794143198,24.3468202825697,1254127.34745735,0.0,1.0
2015-10-28,61.66,62.78,60.65,62.63,397937,24.2211187257704,24.661074174568,23.8243731871225,24.6021515698184,1013033.11782596,0.0,1.0
2015-10-29,61.26,61.58,60.8,61.4,290808,24.0639917797712,24.1896933365706,23.8832957918722,24.1189862108709,740313.504219847,0.0,1.0
2015-10-30,60.48,61.38,60.48,61.28,302333,23.7575942350729,24.111129863571,23.7575942350729,24.0718481270712,769652.838543982,0.0,1.0
2015-11-02,60.96,61.185,60.255,60.5,557783,23.9461465702719,24.0345304773964,23.6692103279483,23.7654505823728,1419955.04705599,0.0,1.0
2015-11-03,59.81,61.065,59.51,60.97,460092,23.4944066005243,23.9873923935966,23.3765613910249,23.9500747439218,1171261.86619184,0.0,1.0
2015-11-04,59.93,60.12,59.6,60.02,273727,23.541544684324,23.6161799836736,23.4119149538747,23.5768982471738,696830.192324784,0.0,1.0
2015-11-05,60.18,60.2,59.57,59.81,282482,23.6397490255735,23.6476053728735,23.4001304329248,23.4944066005243,719117.903561905,0.0,1.0
2015-11-06,58.64,60.17,58.1435,59.48,338115,23.0348102834767,23.6358208519235,22.8397764617553,23.364776870075,860743.516269475,0.0,1.0
2015-11-09,58.64,59.0,57.71,58.77,543376,23.0348102834767,23.176224534876,22.6694901340287,23.0858765409265,1383278.96986659,0.0,1.0
2015-11-10,59.19,59.68,58.34,58.34,503346,23.2508598342256,23.4433403430746,22.9169650739774,22.9169650739774,1281374.10626613,0.0,1.0
2015-11-11,59.54,59.75,59.07,59.36,208537,23.3883459119748,23.4708375586244,23.2037217504258,23.3176387862752,530875.207110858,0.0,1.0
2015-11-12,59.23,59.77,59.08,59.41,262606,23.2665725288255,23.4786939059244,23.2076499240758,23.3372796545251,668519.325772182,0.0,1.0
2015-11-13,58.77,59.63,58.59,59.46,236810,23.0858765409265,23.4236994748247,23.0151694152268,23.356920522775,602850.131132229,0.0,1.0
2015-11-16,59.87,59.88,58.44,58.71,411567,23.5179756424242,23.5219038160741,22.9562468104772,23.0623074990266,1047731.17655377,0.0,1.0
2015-11-17,60.11,60.8,59.56,59.75,245367,23.6122518100237,23.8832957918722,23.3962022592748,23.4708375586244,624633.791332805,0.0,1.0
2015-11-18,60.29,60.42,59.66,60.14,323120,23.6829589357233,23.734025193173,23.4354839957746,23.6240363309736,822570.560244272,0.0,1.0
2015-11-19,60.55,60.81,60.11,60.32,339882,23.7850914506227,23.8872239655222,23.6122518100237,23.6947434566732,865241.789913791,0.0,1.0
2015-11-20,61.51,63.1,60.04,60.88,1208828,24.1621961210207,24.7867757313674,23.5847545944738,23.914721181072,3077328.31517382,0.0,1.0
2015-11-23,61.73,61.915,61.31,61.66,261246,24.2486159413202,24.3212871538449,24.0836326480211,24.2211187257704,665057.15703632,0.0,1.0
2015-11-24,61.01,61.71,60.78,61.31,377331,23.9657874385218,24.2407595940203,23.8754394445722,24.0836326480211,960576.170053018,0.0,1.0
2015-11-25,61.74,61.82,61.09,61.2,188103,24.2525441149702,24.2839695041701,23.9972128277216,24.0404227378714,478856.121854508,0.0,1.0
2015-11-27,62.46,62.52,61.74,61.78,157166,24.5353726177687,24.5589416596686,24.2525441149702,24.2682568095701,400099.420250531,0.0,1.0
2015-11-30,62.38,62.71,62.01,62.54,506542,24.5039472285689,24.6335769590182,24.3586048035197,24.5667980069685,1289510.20279541,0.0,1.0
2015-12-01,63.66,63.67,62.47,62.87,400012,25.0067534557662,25.0106816294162,24.5393007914187,24.6964277374178,1018315.47086046,0.0,1.0
2015-12-02,62.65,63.62,62.55,63.5,516359,24.6100079171183,24.9910407611663,24.5707261806185,24.9439026773665,1314501.46050128,0.0,1.0
2015-12-03,61.76,62.57,61.645,62.5,801573,24.2604004622702,24.5785825279185,24.2152264652954,24.5510853123686,2040574.25008258,0.0,1.0
2015-12-04,62.94,63.35,61.53,61.65,484369,24.7239249529677,24.8849800726168,24.1700524683207,24.2171905521204,1233064.12383931,0.0,1.0
2015-12-07,62.28,63.11,61.91,62.79,352664,24.4646654920691,24.7907039050173,24.3193230670199,24.665002348218,897781.084606295,0.0,1.0
2015-12-08,62.24,62.46,61.87,62.17,277385,24.4489527974692,24.5353726177687,24.3036103724199,24.4214555819193,706142.407939333,0.0,1.0
2015-12-09,61.85,62.3,61.49,62.06,222661,24.29575402512,24.472521839369,24.1543397737207,24.3782456717696,566830.847717721,0.0,1.0
2015-12-10,61.9,62.33,61.6,61.86,380526,24.3153948933699,24.484306360319,24.1975496838705,24.29968219877,968709.720869993,0.0,1.0
2015-12-11,62.21,62.41,61.38,61.52,352295,24.4371682765192,24.5157317495188,24.111129863571,24.1661242946707,896841.716765463,0.0,1.0
2015-12-14,62.82,62.93,61.87,61.87,343054,24.676786869168,24.7199967793177,24.3036103724199,24.3036103724199,873316.789347729,0.0,1.0
2015-12-15,63.6,63.87,62.7,63.09,534872,24.9831844138663,25.0892451024157,24.6296487853682,24.7828475577174,1361630.23241822,0.0,1.0
2015-12-16,64.92,65.158,63.76,63.94,435118,25.5017033356635,25.595193868533,25.046035192266,25.1167423179656,1107685.24706724,0.0,1.0
2015-12-17,65.68,65.93,64.69,65.33,721125,25.8002445330619,25.8984488743114,25.411355341714,25.6627584553127,1835776.78650703,0.0,1.0
2015-12-18,65.27,65.86,65.1,65.85,920514,25.6391894134128,25.8709516587616,25.5724104613632,25.8670234851116,2343363.81744459,0.0,1.0
2015-12-21,65.51,65.98,65.08,65.28,322963,25.7334655810123,25.9180897425613,25.5645541140632,25.6431175870628,822170.883412265,0.0,1.0
2015-12-22,65.35,66.05,65.27,65.53,336521,25.6706148026126,25.9455869581112,25.6391894134128,25.7413219283123,856685.650854058,0.0,1.0
2015-12-23,65.5,65.61,65.02,65.08,264373,25.8768439192365,25.9203012143681,25.6872120859353,25.7109160650979,669186.379685476,0.375,1.0
2015-12-24,65.64,66.13,65.28,65.72,175976,25.9321532039494,26.1257357004445,25.7899293289735,25.9637585094996,445434.073644174,0.0,1.0
2015-12-28,66.14,66.33,65.35,65.44,376292,26.1296863636382,26.20474896432,25.8175839713299,25.8531399400739,952478.056324236,0.0,1.0
2015-12-29,66.81,66.89,66.29,66.45,401736,26.3943807976213,26.4259861031715,26.1889463115449,26.2521569226453,1016882.43288582,0.0,1.0
2015-12-30,66.73,66.85,66.49,66.7,359758,26.3627754920711,26.4101834503964,26.2679595754204,26.3509235024897,910626.85517389,0.0,1.0
2015-12-31,66.67,66.85,66.13,66.77,852067,26.3390715129084,26.4101834503964,26.1257357004445,26.3785781448462,2156769.53009371,0.0,1.0
2016-01-04,65.24,66.36,64.76,66.36,462887,25.7741266761983,26.2166009539013,25.5844948428971,26.2166009539013,1171669.10287159,0.0,1.0
2016-01-05,66.41,66.7,65.284,65.45,419104,26.2363542698702,26.3509235024897,25.791509594251,25.8570906032677,1060844.67200395,0.0,1.0
2016-01-06,66.47,66.99,65.82,66.28,349507,26.2600582490329,26.4654927351092,26.0032651414374,26.1849956483511,884679.312958324,0.0,1.0
2016-01-07,65.58,66.3,65.51,65.7,339006,25.9084492247867,26.1928969747387,25.8807945824303,25.9558571831121,858098.965596542,0.0,1.0
2016-01-08,64.89,66.08,64.81,65.62,216189,25.6358534644162,26.1059823844756,25.604248158866,25.9242518775619,547222.0470238,0.0,1.0
2016-01-11,65.94,66.33,64.95,65.02,317550,26.0506730997627,26.20474896432,25.6595574435788,25.6872120859353,803789.096727437,0.0,1.0
2016-01-12,65.73,66.4,65.25,66.4,351968,25.9677091726934,26.2324036066764,25.7780773393921,26.2324036066764,890908.646817706,0.0,1.0
2016-01-13,65.29,66.56,65.14,65.9,454948,25.7938799921672,26.2956142177769,25.7346200442606,26.0348704469876,1151573.74264826,0.0,1.0
2016-01-14,64.81,65.69,64.61,65.29,397825,25.604248158866,25.9519065199183,25.5252348949904,25.7938799921672,1006982.82917837,0.0,1.0
2016-01-15,64.88,64.92,63.62,63.95,717995,25.6319028012224,25.6477054539975,25.1341192388065,25.2644911242012,1817403.72383819,0.0,1.0
2016-01-19,66.08,66.38,64.94,65.38,629290,26.1059823844756,26.2245022802889,25.655606780385,25.8294359609112,1592871.80185674,0.0,1.0
2016-01-20,65.51,66.28,64.09,65.69,1106810,25.8807945824303,26.1849956483511,25.319800408914,25.9519065199183,2801580.25554683,0.0,1.0
2016-01-21,64.89,66.4,64.8,65.84,345039,25.6358534644162,26.2324036066764,25.6002974956722,26.0111664678249,873369.819385097,0.0,1.0
2016-01-22,67.0,67.1,65.16,65.55,417403,26.469443398303,26.5089500302408,25.7425213706481,25.8965972352054,1056539.06578908,0.0,1.0
2016-01-25,67.27,68.14,66.82,66.96,475488,26.576111304535,26.9198190023935,26.398331460815,26.4536407455279,1203565.01346161,0.0,1.0
2016-01-26,65.87,66.93,65.28,66.48,1014494,26.0230184574063,26.4417887559466,25.7899293289735,26.2640089122266,2567908.09603339,0.0,1.0
2016-01-27,64.7,65.43,62.22,65.23,668952,25.5607908637344,25.8491892768801,24.5810263916778,25.7701760130046,1693265.0726941,0.0,1.0
2016-01-28,63.8,65.1,63.34,64.81,556743,25.2052311762945,25.7188173914855,25.0235006693808,25.604248158866,1409239.34208573,0.0,1.0
2016-01-29,65.92,65.94,63.77,64.31,587841,26.0427717733752,26.0506730997627,25.1933791867132,25.4067149991771,1487955.23983421,0.0,1.0
2016-02-01,67.42,67.99,65.0,65.68,480293,26.6353712524416,26.8605590544869,25.6793107595477,25.9479558567245,1215727.52837195,0.0,1.0
2016-02-02,67.06,67.74,66.5,67.48,484539,26.4931473774657,26.7617924746425,26.2719102386142,26.6590752316043,1226475.09097533,0.0,1.0
2016-02-03,67.79,68.255,66.85,67.44,521120,26.7815457906114,26.965251629122,26.4101834503964,26.6432725788292,1319069.67119068,0.0,1.0
2016-02-04,67.0,67.82,66.42,67.54,454723,26.469443398303,26.7933977801927,26.240304933064,26.682779210767,1151004.21801666,0.0,1.0
2016-02-05,66.2,67.27,66.03,66.89,337762,26.1533903428009,26.576111304535,26.0862290685067,26.4259861031715,854950.127188954,0.0,1.0
2016-02-08,64.36,65.79,63.34,65.79,493881,25.426468315146,25.9914131518561,25.0235006693808,25.9914131518561,1250121.75367924,0.0,1.0
2016-02-09,64.44,64.79,63.63,64.01,555083,25.4580736206962,25.5963468324784,25.1380699020003,25.2881951033638,1405037.51591484,0.0,1.0
2016-02-10,65.94,67.08,64.55,64.77,434966,26.0506730997627,26.5010487038532,25.5015309158278,25.5884455060908,1100994.89292126,0.0,1.0
2016-02-11,65.7,65.94,64.48,65.05,296719,25.9558571831121,26.0506730997627,25.4738762734713,25.6990640755166,751061.24072388,0.0,1.0
2016-02-12,66.03,66.375,65.315,66.13,378644,26.0862290685067,26.222526948692,25.8037566501517,26.1257357004445,958431.487139863,0.0,1.0
2016-02-16,67.42,67.44,66.07,66.49,357910,26.6353712524416,26.6432725788292,26.1020317212818,26.2679595754204,905949.159533041,0.0,1.0
2016-02-17,67.77,68.16,67.095,67.47,573063,26.7736444642238,26.9277203287811,26.5069746986439,26.6551245684105,1450548.86203091,0.0,1.0
2016-02-18,68.18,68.47,67.28,68.03,413623,26.9356216551687,27.0501908877882,26.5800619677288,26.876361707262,1046971.05197825,0.0,1.0
2016-02-19,68.83,69.01,67.51,68.03,471021,27.1924147627641,27.2635267002521,26.6709272211856,26.876361707262,1192258.05110897,0.0,1.0
2016-02-22,69.7,69.86,68.88,69.19,562669,27.5361224606227,27.5993330717231,27.212168078733,27.3346386377401,1424239.35527171,0.0,1.0
2016-02-23,70.11,70.42,69.38,69.48,266116,27.6980996515675,27.8205702105746,27.4097012384218,27.4492078703596,673598.297164915,0.0,1.0
2016-02-24,69.52,70.04,68.625,69.77,821923,27.4650105231347,27.6704450092111,27.1114261672917,27.5637771029791,2080468.4167832,0.0,1.0
2016-02-25,71.54,71.81,69.87,69.87,685512,28.2630444882776,28.3697123945096,27.6032837349169,27.6032837349169,1735182.08557965,0.0,1.0
2016-02-26,70.46,71.57,70.42,71.57,364673,27.8363728633497,28.2748964778589,27.8205702105746,28.2748964778589,923067.804348558,0.0,1.0
2016-02-29,70.16,71.54,69.95,70.54,464884,27.7178529675364,28.2630444882776,27.6348890404671,27.8679781688999,1176723.95037959,0.0,1.0
2016-03-01,71.57,71.57,70.47,70.47,557111,28.2748964778589,28.2748964778589,27.8403235265435,27.8403235265435,1410170.83126096,0.0,1.0
2016-03-02,71.7,71.84,70.92,71.41,545387,28.326255099378,28.3815643840909,28.0181033702634,28.2116858667585,1380494.80112388,0.0,1.0
2016-03-03,72.07,72.19,71.32,71.57,534486,28.4724296375477,28.5198375958731,28.1761298980145,28.2748964778589,1352901.96552814,0.0,1.0
2016-03-04,70.85,72.01,70.23,71.78,652072,27.990448727907,28.4487256583851,27.7455076098929,28.3578604049282,1650538.06922139,0.0,1.0
2016-03-07,70.95,71.49,70.31,70.73,338212,28.0299553598448,28.2432911723087,27.7771129154431,27.9430407695817,856089.176452148,0.0,1.0
2016-03-08,71.43,71.54,70.79,70.8,367752,28.219587193146,28.2630444882776,27.9667447487443,27.9706954119381,930861.432529393,0.0,1.0
2016-03-09,71.91,72.5399,71.39,71.97,313879,28.4092190264473,28.6580713010233,28.2037845403709,28.43292300561,794496.985960357,0.0,1.0
2016-03-10,71.25,72.49,70.5,72.1,328477,28.1484752556581,28.6383574916864,27.8521755161248,28.4842816271291,831447.744058378,0.0,1.0
2016-03-11,72.53,72.705,71.7,72.04,588637,28.6541601444615,28.7232967503526,28.326255099378,28.4605776479664,1489970.09141977,0.0,1.0
2016-03-14,72.19,72.66,71.56,72.28,555996,28.5198375958731,28.7055187659806,28.2709458146651,28.555393564617,1407348.52030882,0.0,1.0
2016-03-15,72.69,72.69,71.82,72.16,291805,28.7173707555619,28.7173707555619,28.3736630577033,28.5079856062917,738622.822769799,0.0,1.0
2016-03-16,73.3,73.53,72.32,72.53,344765,28.9583612103823,29.0492264638391,28.5711962173922,28.6541601444615,872676.264944841,0.0,1.0
2016-03-17,73.07,73.95,72.27,73.54,724846,28.8674959569254,29.2151543179777,28.5514429014233,29.0531771270329,1834745.11606517,0.0,1.0
2016-03-18,72.06,73.34,71.99,73.11,863633,28.468478974354,28.9741638631574,28.4408243319975,28.8832986097005,2186045.62737838,0.0,1.0
2016-03-21,71.8,72.47,71.66,71.94,318277,28.3657617313158,28.6304561652988,28.3104524466029,28.4210710160286,805629.294092641,0.0,1.0
2016-03-22,71.24,72.02,70.9201,71.29,262895,28.3124277781998,28.6224178633626,28.1852921009644,28.3322989375051,661498.898883578,0.425,1.0
2016-03-23,70.22,71.39,70.21,71.16,688052,27.9070561283716,28.3720412561157,27.9030818965105,28.2806339233113,1731282.98512578,0.0,1.0
2016-03-24,70.51,70.6,69.82,70.44,561786,28.0223088523423,28.0580769390919,27.7480868539291,27.9944892293149,1413571.27525518,0.0,1.0
2016-03-28,70.64,70.78,70.265,70.6,210050,28.0739738665361,28.129613112591,27.9249401717463,28.0580769390919,528529.807377454,0.0,1.0
2016-03-29,71.92,72.03,70.305,70.61,263503,28.582675544752,28.6263920952236,27.9408370991906,28.0620511709529,663028.754265084,0.0,1.0
2016-03-30,71.45,72.26,71.42,72.25,370986,28.3958866472821,28.717799428028,28.3839639516989,28.713825196167,933478.500927074,0.0,1.0
2016-03-31,72.73,72.87,71.42,71.46,474605,28.9045883254979,28.9602275715528,28.3839639516989,28.3998608791431,1194205.61404607,0.0,1.0
2016-04-01,72.7,72.82,72.38,72.53,215285,28.8926656299147,28.9403564122475,28.7654902103608,28.8251036882767,541702.164157368,0.0,1.0
2016-04-04,72.42,73.18,72.26,72.74,310633,28.781387137805,29.0834287592457,28.717799428028,28.908562557359,781617.708426949,0.0,1.0
2016-04-05,71.62,72.48,71.48,72.18,575918,28.4634485889201,28.8052325289714,28.4078093428653,28.6860055731395,1449130.34803717,0.0,1.0
2016-04-06,71.23,71.67,70.98,71.55,430878,28.3084535463387,28.4833197482254,28.2090977498122,28.4356289658927,1084179.32084353,0.0,1.0
2016-04-07,71.1,71.28,70.63,70.81,722803,28.2567885321449,28.328324705644,28.0699996346751,28.1415358081742,1818723.78177503,0.0,1.0
2016-04-08,71.16,71.61,70.85,71.18,286833,28.2806339233113,28.4594743570591,28.1574327356184,28.2885823870334,721731.922111388,0.0,1.0
2016-04-11,70.65,71.51,70.64,71.31,217642,28.0779480983972,28.4197320384484,28.0739738665361,28.3402474012272,547632.869970215,0.0,1.0
2016-04-12,70.93,71.25,70.47,70.81,264098,28.1892265905069,28.3164020100609,28.0064119248981,28.1415358081742,664525.898922974,0.0,1.0
2016-04-13,70.32,71.23,69.96,71.23,509185,27.9467984469822,28.3084535463387,27.803726099984,28.3084535463387,1281216.13886926,0.0,1.0
2016-04-14,69.04,70.37,68.78,70.12,774168,27.4380967687663,27.9666696062875,27.3347667403787,27.8673138097609,1947968.88320776,0.0,1.0
2016-04-15,70.57,70.91,68.795,69.13,687563,28.0461542435087,28.1812781267848,27.3407280881703,27.4738648555159,1730052.55867586,0.0,1.0
2016-04-18,70.97,71.28,70.12,70.84,413955,28.2051235179511,28.328324705644,27.8673138097609,28.1534585037573,1041597.50732175,0.0,1.0
2016-04-19,72.73,72.83,70.74,71.75,740870,28.9045883254979,28.9443306441085,28.1137161851467,28.5151136031139,1864184.13897517,0.0,1.0
2016-04-20,70.6,73.0795,70.46,72.96,736104,28.0580769390919,29.043487729042,28.002437693037,28.9959956583023,1852191.884455,0.0,1.0
2016-04-21,68.64,70.7,68.35,70.68,445060,27.2791274943239,28.0978192577025,27.1638747703531,28.0898707939804,1119864.20410097,0.0,1.0
2016-04-22,69.16,69.47,68.67,69.0,282273,27.4857875510991,27.608988738792,27.2910501899071,27.4221998413221,710258.006750087,0.0,1.0
2016-04-25,70.14,70.14,68.94,69.05,290940,27.8752622734831,27.8752622734831,27.3983544501557,27.4420710006274,732065.994565085,0.0,1.0
2016-04-26,70.29,71.19,69.96,70.4,391169,27.934875751399,28.2925566188945,27.803726099984,27.9785923018707,984263.157448374,0.0,1.0
2016-04-27,70.26,70.61,69.38,70.35,301311,27.9229530558158,28.0620511709529,27.5732206520424,27.9587211425653,758161.603383518,0.0,1.0
2016-04-28,69.85,70.66,69.7,69.82,339677,27.7600095495123,28.0819223302582,27.7003960715964,27.7480868539291,854698.497408004,0.0,1.0
2016-04-29,68.49,69.76,68.39,69.24,609572,27.219514016408,27.7242414627627,27.1797716977974,27.5175814059876,1533810.86285498,0.0,1.0
2016-05-02,70.45,70.62,69.01,69.01,469174,27.998463461176,28.066025402814,27.4261740731832,27.4261740731832,1180540.08020238,0.0,1.0
2016-05-03,70.78,70.85,69.66,70.19,412318,28.129613112591,28.1574327356184,27.6844991441521,27.8951334327884,1037478.47235542,0.0,1.0
2016-05-04,72.02,72.14,70.39,70.48,240796,28.6224178633626,28.6701086456953,27.9746180700096,28.0103861567591,605893.184942924,0.0,1.0
2016-05-05,72.09,72.48,71.71,72.08,335390,28.65023748639,28.8052325289714,28.4992166756697,28.6462632545289,843911.507242676,0.0,1.0
2016-05-06,73.52,73.55,71.93,72.15,370822,29.2185526425217,29.2304753381049,28.586649776613,28.6740828775564,933065.84256759,0.0,1.0
2016-05-09,75.46,75.77,73.53,73.83,796456,29.9895536235676,30.1127548112605,29.2225268743828,29.3417538302146,2004050.16074562,0.0,1.0
2016-05-10,74.53,76.08,74.47,75.73,341478,29.6199500604889,30.2359559989534,29.5961046693225,30.0968578838163,859230.190733817,0.0,1.0
2016-05-11,73.23,74.18,72.9,74.15,761887,29.103299918551,29.4808519453518,28.9721502671359,29.4689292497686,1917067.31422702,0.0,1.0
2016-05-12,73.64,73.79,72.67,73.43,603522,29.2662434248545,29.3258569027704,28.8807429343315,29.1827845557722,1518587.79532519,0.0,1.0
2016-05-13,73.41,73.82,72.82,73.52,302943,29.1748360920501,29.3377795983536,28.9403564122475,29.2185526425217,762268.057302298,0.0,1.0
2016-05-16,73.73,74.1399,73.01,73.45,152721,29.302011511604,29.4649152755889,29.0158668176076,29.1907330194943,384278.032432717,0.0,1.0
2016-05-17,72.65,73.89,72.26,73.56,310868,28.8727944706094,29.365599221381,28.717799428028,29.234449569966,782209.017661577,0.0,1.0
2016-05-18,72.57,73.12,71.73,72.53,389946,28.8410006157209,29.0595833680793,28.5071651393918,28.8251036882767,981185.833218799,0.0,1.0
2016-05-19,72.08,72.36,71.59,72.05,290110,28.6462632545289,28.7575417466386,28.4515258933369,28.6343405589457,729977.540672569,0.0,1.0
2016-05-20,72.38,72.67,71.96,72.42,328138,28.7654902103608,28.8807429343315,28.5985724721962,28.781387137805,825663.955882993,0.0,1.0
2016-05-23,72.55,72.66,72.07,72.59,200383,28.8330521519988,28.8767687024705,28.6422890226679,28.848949079443,504205.610053398,0.0,1.0
2016-05-24,73.14,73.21,72.6,73.02,427488,29.0675318318014,29.0953514548288,28.8529233113041,29.0198410494687,1075649.37060782,0.0,1.0
2016-05-25,72.68,73.49,72.38,73.49,206088,28.8847171661926,29.2066299469386,28.7654902103608,29.2066299469386,518560.585302569,0.0,1.0
2016-05-26,72.89,73.19,72.1,72.57,193287,28.9681760352749,29.0874029911067,28.654211718251,28.8410006157209,486350.587377128,0.0,1.0
2016-05-27,73.36,73.62,72.75,72.95,154933,29.1549649327448,29.2582949611323,28.91253678922,28.9920214264413,389843.88786675,0.0,1.0
2016-05-31,73.3,73.555,72.48,73.38,325639,29.1311195415784,29.2324624540355,28.8052325289714,29.1629133964669,819375.94831986,0.0,1.0
2016-06-01,73.79,73.79,72.82,73.1,429808,29.3258569027704,29.3258569027704,28.9403564122475,29.0516349043572,1081486.97666883,0.0,1.0
2016-06-02,73.67,73.94,72.95,73.55,206077,29.2781661204377,29.3854703806863,28.9920214264413,29.2304753381049,518532.906997969,0.0,1.0
2016-06-03,73.85,74.49,73.54,74.35,274597,29.3497022939368,29.6040531330447,29.2265011062439,29.5484138869898,690943.582558564,0.0,1.0
2016-06-06,72.13,74.24,71.73,74.24,359154,28.6661344138342,29.5046973365181,28.5071651393918,29.5046973365181,903706.710015911,0.0,1.0
2016-06-07,72.1,72.65,71.68,72.42,294418,28.654211718251,28.8727944706094,28.4872939800865,28.781387137805,740817.371237588,0.0,1.0
2016-06-08,72.02,72.16,71.59,72.0,506831,28.6224178633626,28.6780571094174,28.4515258933369,28.6144693996404,1275292.98168494,0.0,1.0
2016-06-09,72.9,72.93,71.55,72.08,269366,28.9721502671359,28.9840729627191,28.4356289658927,28.6462632545289,677781.290616688,0.0,1.0
2016-06-10,72.75,73.04,72.25,72.57,210595,28.91253678922,29.0277895131908,28.713825196167,28.8410006157209,529901.14155989,0.0,1.0
2016-06-13,72.91,73.5,72.7,73.07,270478,28.976124498997,29.2106041787996,28.8926656299147,29.039712208774,680579.315590759,0.0,1.0
2016-06-14,72.52,73.07,72.26,72.98,339876,28.8211294564156,29.039712208774,28.717799428028,29.0039441220244,855199.223100307,0.0,1.0
2016-06-15,73.26,73.52,72.565,72.67,384298,29.1152226141341,29.2185526425217,28.8390134997904,28.8807429343315,966974.281911645,0.0,1.0
2016-06-16,74.02,74.04,73.205,73.21,311913,29.4172642355748,29.4252126992969,29.0933643388983,29.0953514548288,784838.456598541,0.0,1.0
2016-06-17,73.45,73.92,73.0001,73.92,561516,29.1907330194943,29.3775219169642,29.0119323280652,29.3775219169642,1412891.89868773,0.0,1.0
2016-06-20,73.26,74.03,73.26,73.76,124203,29.1152226141341,29.4212384674359,29.1152226141341,29.3139342071872,312520.769653425,0.0,1.0
2016-06-21,73.88,74.17,73.33,73.33,213419,29.3616249895199,29.4768777134907,29.1430422371616,29.1430422371616,537006.917213468,0.0,1.0
2016-06-22,73.7,74.04,73.065,73.72,283712,29.4589936701159,29.5948967616741,29.2051746608822,29.4669879696194,709785.766416431,0.425,1.0
2016-06-23,73.69,74.26,73.58,73.84,241735,29.4549965203642,29.6828340562118,29.4110278730954,29.5149537666399,604768.43504919,0.0,1.0
2016-06-24,75.1,75.47,72.39,72.73,697876,30.0185946353556,30.1664891761689,28.9353670526417,29.0712701441999,1745934.08641028,0.0,1.0
2016-06-27,75.55,75.88,74.7301,75.11,433064,30.1984663741826,30.3303723159891,29.8707400660398,30.0225917851073,1083432.0125598,0.0,1.0
2016-06-28,78.14,78.18,75.63,75.95,695055,31.233728159876,31.2497167588828,30.2304435721963,30.3583523642511,1738876.55748284,0.0,1.0
2016-06-29,79.07,79.19,78.48,78.52,545273,31.6054630867852,31.6534288838057,31.3696312514342,31.385619850441,1364154.54478903,0.0,1.0
2016-06-30,80.05,80.07,78.55,79.23,594399,31.9971837624529,32.0051780619564,31.3976112996962,31.6694174828126,1487057.12050305,0.0,1.0
2016-07-01,79.68,81.05,79.2,80.59,311332,31.8492892216396,32.3968987376241,31.6574260335574,32.2130298490454,778885.003912277,0.0,1.0
2016-07-05,80.71,80.73,79.66,79.74,271854,32.2609956460659,32.2689899455693,31.8412949221362,31.8732721201499,680119.627450979,0.0,1.0
2016-07-06,80.63,80.9456,80.37,80.54,294858,32.2290184480522,32.3551684942162,32.1250925545077,32.1930441002868,737670.636116963,0.0,1.0
2016-07-07,80.04,80.53,79.43,80.53,288385,31.9931866127012,32.1890469505351,31.7493604778468,32.1890469505351,721476.596858794,0.0,1.0
2016-07-08,80.3,80.61,79.74,80.49,347008,32.0971125062457,32.2210241485488,31.8732721201499,32.1730583515282,868138.602641526,0.0,1.0
2016-07-11,80.42,80.73,79.64,80.55,311659,32.1450783032663,32.2689899455693,31.8333006226327,32.1970412500385,779703.086847147,0.0,1.0
2016-07-12,79.91,80.21,79.55,80.15,363188,31.941223665929,32.0611381584803,31.7973262748673,32.03715525997,908617.446330258,0.0,1.0
2016-07-13,80.7,80.87,79.63,80.08,379332,32.2569984963142,32.3249500420933,31.829303472881,32.0091752117081,949006.225842676,0.0,1.0
2016-07-14,80.06,80.62,79.83,80.34,472537,32.0011809122046,32.2250212983005,31.9092464679153,32.1131011052526,1182184.88010772,0.0,1.0
2016-07-15,80.42,80.48,79.5,79.57,675181,32.1450783032663,32.1690612017765,31.7773405261088,31.8053205743708,1689156.128591,0.0,1.0
2016-07-18,81.0,81.25,80.51,80.52,465089,32.3769129888655,32.4768417326583,32.1810526510317,32.1850498007834,1163551.60274099,0.0,1.0
2016-07-19,81.33,81.54,80.42,81.0,471120,32.508818930672,32.592759075458,32.1450783032663,32.3769129888655,1178639.85405661,0.0,1.0
2016-07-20,80.38,81.39,80.05,81.39,499860,32.1290897042594,32.5328018291823,31.9971837624529,32.5328018291823,1250541.08814896,0.0,1.0
2016-07-21,80.46,80.52,79.86,80.29,497381,32.1610669022731,32.1850498007834,31.9212379171704,32.093115356494,1244339.16889652,0.0,1.0
2016-07-22,80.83,81.18,80.145,80.26,243818,32.3089614430864,32.4488616843964,32.0351566850942,32.0811239072389,609979.648362147,0.0,1.0
2016-07-25,80.83,81.45,80.48,81.08,294340,32.3089614430864,32.5567847276926,32.1690612017765,32.4088901868792,736374.712691082,0.0,1.0
2016-07-26,81.12,81.29,80.83,81.0,310509,32.4248787858861,32.4928303316652,32.3089614430864,32.3769129888655,776826.036770384,0.0,1.0
2016-07-27,80.65,81.25,79.79,81.25,309462,32.2370127475556,32.4768417326583,31.8932578689084,32.4768417326583,774206.670309192,0.0,1.0
2016-07-28,81.75,82.0,80.39,80.72,251071,32.6766992202439,32.7766279640367,32.1330868540111,32.2649927958176,628125.078107164,0.0,1.0
2016-07-29,82.24,82.91,81.51,81.67,498658,32.8725595580778,33.1403685914425,32.5807676262028,32.6447220222302,1247533.94537307,0.0,1.0
2016-08-01,83.16,83.19,81.95,82.25,319275,33.2402973352353,33.2522887844904,32.7566422152782,32.8765567078295,798756.663703353,0.0,1.0
2016-08-02,81.59,82.95,81.45,82.7,441730,32.6127448242165,33.1563571904493,32.5567847276926,33.0564284466566,1105112.46122522,0.0,1.0
2016-08-03,81.09,81.51,80.78,81.51,453744,32.412887336631,32.5807676262028,32.2889756943279,32.5807676262028,1135168.87828804,0.0,1.0
2016-08-04,80.04,81.27,79.951,81.27,301913,31.9931866127012,32.4848360321618,31.957611979911,32.4848360321618,755320.712892242,0.0,1.0
2016-08-05,80.33,80.34,79.53,80.21,514878,32.1091039555009,32.1131011052526,31.7893319753639,32.0611381584803,1288112.86036882,0.0,1.0
2016-08-08,80.57,80.81,80.06,80.33,352431,32.2050355495419,32.300967143583,32.0011809122046,32.1091039555009,881705.770090476,0.0,1.0
2016-08-09,80.84,80.84,79.96,80.53,360511,32.3129585928382,32.3129585928382,31.9612094146875,32.1890469505351,901920.174108086,0.0,1.0
2016-08-10,81.64,81.64,80.91,81.04,294742,32.6327305729751,32.6327305729751,32.3409386411001,32.3929015878724,737380.429326611,0.0,1.0
2016-08-11,79.68,81.73,78.98,81.72,488174,31.8492892216396,32.6687049207405,31.5694887390198,32.6647077709888,1221305.25580368,0.0,1.0
2016-08-12,80.0,80.68,79.71,80.08,259135,31.9771980136944,32.2490041968108,31.8612806708947,32.0091752117081,648299.453601967,0.0,1.0
2016-08-15,79.55,80.53,79.43,80.19,325397,31.7973262748673,32.1890469505351,31.7493604778468,32.0531438589769,814072.577242441,0.0,1.0
2016-08-16,77.29,79.41,77.16,79.41,565046,30.8939704309805,31.7413661783434,30.8420074842082,31.7413661783434,1413622.29363065,0.0,1.0
2016-08-17,78.11,78.13,76.34,77.46,630098,31.2217367106208,31.2297310101243,30.5142412045679,30.9619219767596,1576368.26023383,0.0,1.0
2016-08-18,78.18,78.66,77.545,78.13,337292,31.2497167588828,31.441579946965,30.9958977496491,31.2297310101243,843831.282166883,0.0,1.0
2016-08-19,78.0,78.46,77.39,78.2,331278,31.177768063352,31.3616369519307,30.9339419284976,31.2577110583862,828785.561156744,0.0,1.0
2016-08-22,78.48,78.7,77.89,78.14,243329,31.3696312514342,31.4575685459718,31.1337994160832,31.233728159876,608756.276633852,0.0,1.0
2016-08-23,78.25,78.67,78.185,78.67,195952,31.2776968071448,31.4455770967167,31.2517153337587,31.4455770967167,490229.318819198,0.0,1.0
2016-08-24,78.08,78.55,77.45,78.3,236891,31.2097452613657,31.3976112996962,30.9579248270079,31.2976825559034,592649.799769324,0.0,1.0
2016-08-25,78.56,78.84,77.82,77.82,344571,31.4016084494479,31.5135286424958,31.1058193678212,31.1058193678212,862041.75826146,0.0,1.0
2016-08-26,77.6,78.88,77.2,78.67,384531,31.0178820732835,31.5295172415026,30.8579960832151,31.4455770967167,962012.993972326,0.0,1.0
2016-08-29,77.6,78.75,77.56,77.76,226437,31.0178820732835,31.4775542947304,31.0018934742767,31.0818364693109,566496.163680202,0.0,1.0
2016-08-30,77.79,77.83,76.0901,77.79,604285,31.0938279185661,31.1098165175729,30.4143524322726,31.0938279185661,1511789.74403251,0.0,1.0
2016-08-31,77.53,78.12,77.19,77.58,411530,30.9899020250216,31.2257338603726,30.8539989334634,31.0098877737801,1029558.62442672,0.0,1.0
2016-09-01,77.9,77.93,76.96,77.5,259862,31.1377965658349,31.14978801509,30.762064489174,30.9779105757664,650118.249607018,0.0,1.0
2016-09-02,78.86,79.66,78.39,78.39,231352,31.5215229419992,31.8412949221362,31.3336569036688,31.3336569036688,578792.425530024,0.0,1.0
2016-09-06,79.55,79.55,78.36,78.87,251775,31.7973262748673,31.7973262748673,31.3216654544136,31.5255200917509,629886.333110679,0.0,1.0
2016-09-07,79.95,79.95,78.86,79.5,244067,31.9572122649358,31.9572122649358,31.5215229419992,31.7773405261088,610602.592248332,0.0,1.0
2016-09-08,79.36,79.46,78.83,79.46,224252,31.7213804295848,31.7613519271019,31.5095314927441,31.7613519271019,561029.768534349,0.0,1.0
2016-09-09,77.25,78.315,76.51,78.18,548273,30.8779818319736,31.3036782805309,30.582192750347,31.2497167588828,1371659.89281538,0.0,1.0
2016-09-12,77.84,78.39,77.01,77.17,418681,31.1138136673246,31.3336569036688,30.7820502379325,30.8460046339599,1047448.87233884,0.0,1.0
2016-09-13,76.95,77.59,76.55,77.48,537744,30.7580673394223,31.0138849235318,30.5981813493538,30.969916276263,1345318.62302559,0.0,1.0
2016-09-14,77.03,77.23,76.44,77.23,420878,30.790044537436,30.8699875324702,30.554212702085,30.8699875324702,1052945.2888768,0.0,1.0
2016-09-15,76.65,77.27,76.31,77.14,286865,30.6381528468709,30.885976131477,30.5022497553127,30.8340131847048,717673.887192115,0.0,1.0
2016-09-16,76.26,76.58,76.05,76.24,489191,30.4822640065542,30.6101727986089,30.3983238617682,30.4742697070507,1223849.56878461,0.0,1.0
2016-09-19,77.32,77.37,76.18,76.56,263997,30.9059618802356,30.9259476289942,30.4502868085405,30.6021784991055,660463.120969992,0.0,1.0
2016-09-20,77.35,77.99,77.3,77.84,508962,30.9179533294907,31.1737709136003,30.8979675807322,31.1138136673246,1273312.31406088,0.0,1.0
2016-09-21,78.39,78.46,76.07,77.28,350595,31.3336569036688,31.3616369519307,30.4063181612716,30.8899732812288,877112.497098353,0.0,1.0
2016-09-22,79.56,79.71,78.845,79.11,259177,31.801323424619,31.8612806708947,31.5155272173717,31.621451685792,648404.528474338,0.0,1.0
2016-09-23,79.95,80.11,78.385,79.3,306670,31.9572122649358,32.0211666609632,31.3316583287929,31.6973975310745,767221.693079343,0.0,1.0
2016-09-26,79.7,80.36,79.38,79.76,318634,31.857283521143,32.121095404756,31.7293747290882,31.8812664196533,797153.021008392,0.0,1.0
2016-09-27,78.76,80.0,78.6575,79.93,261350,31.4815514444821,31.9771980136944,31.4405806595271,31.9492179654324,653840.902228083,0.0,1.0
2016-09-28,78.63,78.99,77.99,78.7,219630,31.5994673621576,31.7441425274937,31.3422670682268,31.6275986443063,546512.594724345,0.425,1.0
2016-09-29,78.54,78.705,77.43,78.48,343523,31.5632985708236,31.6296080216026,31.1172168110373,31.5391860432676,854799.645210085,0.0,1.0
2016-09-30,77.18,78.95,77.12,78.95,641439,31.0167479462206,31.728067509123,30.9926354186646,31.728067509123,1596113.88356504,0.0,1.0
2016-10-03,75.55,77.33,75.19,77.28,576359,30.3616909476155,31.0770292651106,30.2170157822794,31.0569354921473,1434173.16661079,0.0,1.0
2016-10-04,74.29,75.65,73.96,75.65,461503,29.8553278689392,30.4018784935422,29.7227089673811,30.4018784935422,1148373.18218399,0.0,1.0
2016-10-05,71.48,74.7,71.47,74.5,1047719,28.7260578283992,30.0200968072386,28.7220390738065,29.9397217153852,2607073.84798067,0.0,1.0
2016-10-06,71.35,72.085,70.36,71.02,440292,28.6738140186945,28.9691924812556,28.2759573140202,28.5411951171364,1095593.14918896,0.0,1.0
2016-10-07,71.5,72.3,70.98,71.7,391089,28.7340953375845,29.055595704998,28.5251200987657,28.8144704294379,973159.696572186,0.0,1.0
2016-10-10,71.46,71.95,71.36,71.59,216421,28.7180203192138,28.9149392942546,28.6778327732871,28.7702641289185,538527.533865307,0.0,1.0
2016-10-11,71.35,71.745,70.62,71.56,333301,28.6738140186945,28.8325548251049,28.3804449334296,28.7582078651405,829363.904449386,0.0,1.0
2016-10-12,73.71,73.813,71.49,71.49,612441,29.6222401025644,29.6636332748689,28.7300765829918,28.7300765829918,1523957.20086314,0.0,1.0
2016-10-13,74.98,75.36,73.431,73.46,789502,30.1326219358334,30.2853346103548,29.5101168494289,29.5217712377476,1964543.94463443,0.0,1.0
2016-10-14,74.33,75.41,74.1,74.7,500718,29.8714028873099,30.3054283833181,29.7789715316785,30.0200968072386,1245953.16398117,0.0,1.0
2016-10-17,74.53,74.67,74.14,74.35,484094,29.9517779791632,30.0080405434606,29.7950465500492,29.8794403964952,1204587.11483171,0.0,1.0
2016-10-18,74.76,75.22,73.66,74.1,720702,30.0442093347946,30.2290720460574,29.602146329601,29.7789715316785,1793346.62861642,0.0,1.0
2016-10-19,74.68,74.77,73.93,74.73,391178,30.0120592980533,30.0482280893873,29.7106527036031,30.0321530710166,973381.158216454,0.0,1.0
2016-10-20,74.8,74.96,74.29,74.91,279922,30.0602843531653,30.124584426648,29.8553278689392,30.1044906536847,696539.172883614,0.0,1.0
2016-10-21,74.73,75.03,74.25,74.55,254937,30.0321530710166,30.1527157087967,29.8392528505685,29.9598154883486,634368.170838412,0.0,1.0
2016-10-24,75.08,75.53,74.47,75.13,177780,30.1728094817601,30.3536534384302,29.9276654516072,30.1929032547234,442375.855256995,0.0,1.0
2016-10-25,74.97,75.06,74.51,74.8,277423,30.1286031812407,30.1647719725747,29.9437404699779,30.0602843531653,690320.828512552,0.0,1.0
2016-10-26,74.78,74.86,73.9,74.58,299366,30.05224684398,30.0843968807213,29.6985964398251,29.9718717521266,744922.321323353,0.0,1.0
2016-10-27,72.88,74.59,72.31,74.49,397331,29.2886834713728,29.9758905067193,29.0596144595907,29.9357029607926,988691.871667891,0.0,1.0
2016-10-28,74.16,74.48,73.0,73.0,437635,29.8030840592345,29.9316842061999,29.3369085264849,29.3369085264849,1088981.648191,0.0,1.0
2016-10-31,75.84,75.85,74.09,74.53,429037,30.4782348308029,30.4822535853956,29.7749527770858,29.9517779791632,1067586.96035491,0.0,1.0
2016-11-01,74.17,75.84,73.97,75.44,836033,29.8071028138272,30.4782348308029,29.7267277219738,30.3174846470961,2080328.57125701,0.0,1.0
2016-11-02,73.65,74.38,73.57,74.27,322785,29.5981275750084,29.8914966602732,29.565977538267,29.8472903597538,803196.59376268,0.0,1.0
2016-11-03,72.61,73.83,72.53,73.59,316738,29.1801770973708,29.6704651576764,29.1480270606294,29.5740150474523,788149.6436179,0.0,1.0
2016-11-04,72.06,72.86,71.43,72.73,508935,28.959145594774,29.2806459621875,28.7059640554358,29.2284021524828,1266399.79691315,0.0,1.0
2016-11-07,72.18,72.87,71.59,72.63,506187,29.007370649886,29.2846647167802,28.7702641289185,29.1882146065561,1259561.85760475,0.0,1.0
2016-11-08,73.16,73.4,72.03,72.27,334725,29.4012085999676,29.4976587101916,28.947089330996,29.04353944122,832907.290757666,0.0,1.0
2016-11-09,71.1,72.39,70.42,70.71,326300,28.5733451538777,29.0917644963321,28.3000698415762,28.4166137247636,811943.084544706,0.0,1.0
2016-11-10,68.26,70.92,68.0,70.92,720299,27.4320188495597,28.5010075712097,27.3275312301503,28.5010075712097,1792343.83038451,0.0,1.0
2016-11-11,67.78,69.59,67.75,68.26,560760,27.2391186291116,27.9665132103847,27.2270623653336,27.4320188495597,1395357.65887002,0.0,1.0
2016-11-14,68.94,69.25,65.87,67.61,782986,27.7052941618612,27.8298755542339,26.4715365019118,27.1707998010362,1948329.96627435,0.0,1.0
2016-11-15,68.12,69.84,67.79,68.96,750460,27.3757562852623,28.0669820752014,27.2431373837042,27.7133316710465,1867394.44446037,0.0,1.0
2016-11-16,68.26,68.835,67.935,68.21,432747,27.4320188495597,27.6630972386382,27.3014093252979,27.4119250765963,1076818.67608786,0.0,1.0
2016-11-17,67.05,68.735,67.0,68.21,344850,26.9457495438467,27.6229096927115,26.9256557708834,27.4119250765963,858101.663209445,0.0,1.0
2016-11-18,67.41,67.61,66.66,67.32,319627,27.0904247091828,27.1707998010362,26.7890181147326,27.0542559178488,795338.437890808,0.0,1.0
2016-11-21,67.56,68.57,67.43,68.57,366692,27.1507060280728,27.5566002419324,27.0984622183681,27.5566002419324,912451.834379,0.0,1.0
2016-11-22,68.68,69.26,67.205,67.91,670697,27.6008065424518,27.8338943088266,27.0080402400331,27.2913624388163,1668917.53286816,0.0,1.0
2016-11-23,68.01,68.86,67.52,68.18,373803,27.331549984743,27.6731441251198,27.1346310097022,27.3998688128183,930146.370922661,0.0,1.0
2016-11-25,69.11,69.18,68.07,68.07,285121,27.7736129899366,27.8017442720853,27.355662512299,27.355662512299,709476.016575148,0.0,1.0
2016-11-28,69.55,69.84,68.93,69.0,431402,27.950438192014,28.0669820752014,27.7012754072685,27.7294066894172,1073471.86809303,0.0,1.0
2016-11-29,70.66,71.06,69.33,69.33,699263,28.3965199518003,28.5572701355071,27.8620255909753,27.8620255909753,1739999.25567877,0.0,1.0
2016-11-30,69.43,70.2,68.93,69.52,765030,27.902213136902,28.2116572405375,27.7012754072685,27.938381928236,1903649.45746012,0.0,1.0
2016-12-01,69.08,69.145,67.62,69.11,792007,27.7615567261586,27.7876786310109,27.1748185556289,27.7736129899366,1970777.21900398,0.0,1.0
2016-12-02,69.97,71.03,69.295,69.52,536490,28.1192258849061,28.545213871729,27.8479599499009,27.938381928236,1334965.81497821,0.0,1.0
2016-12-05,69.44,70.07,68.75,70.07,318436,27.9062318914946,28.1594134308328,27.6289378246005,28.1594134308328,792374.833190556,0.0,1.0
2016-12-06,69.19,70.01,69.01,69.51,582029,27.8057630266779,28.1353009032768,27.7334254440099,27.9343631736433,1448282.01518379,0.0,1.0
2016-12-07,70.57,70.71,69.22,69.29,370525,28.3603511604663,28.4166137247636,27.8178192904559,27.8459505726046,921989.615080989,0.0,1.0
2016-12-08,70.85,71.45,69.94,70.13,425068,28.472876289061,28.7140015646211,28.1071696211281,28.1835259583888,1057710.76635381,0.0,1.0
2016-12-09,70.27,71.91,70.01,70.87,491334,28.2397885226862,28.8988642758839,28.1353009032768,28.4809137982463,1222602.6463429,0.0,1.0
2016-12-12,70.77,70.86,69.62,69.92,502134,28.4407262523196,28.4768950436537,27.9785694741627,28.0991321119428,1249476.6436248,0.0,1.0
2016-12-13,70.6,71.23,70.03,70.78,414759,28.3724074242443,28.6255889635824,28.1433384124621,28.4447450069123,1032058.54061501,0.0,1.0
2016-12-14,69.39,70.87,69.27,70.81,460834,27.8861381185313,28.4809137982463,27.8379130634193,28.4568012706903,1146708.48735236,0.0,1.0
2016-12-15,69.77,70.44,69.03,69.24,363305,28.0388507930527,28.3081073507616,27.7414629531952,27.8258567996413,904023.850231427,0.0,1.0
2016-12-16,70.99,71.7,70.47,70.47,514859,28.5291388533584,28.8144704294379,28.3201636145396,28.3201636145396,1281140.68208888,0.0,1.0
2016-12-19,71.46,71.85,70.98,71.46,241547,28.7180203192138,28.8747517483279,28.5251200987657,28.7180203192138,601049.390875023,0.0,1.0
2016-12-20,71.44,71.765,71.09,71.2,335107,28.7099828100285,28.8405923342902,28.5693263992851,28.6135326998044,833857.833994859,0.0,1.0
2016-12-21,70.29,72.07,70.14,71.25,452007,28.2478260318715,28.9631643493666,28.1875447129815,28.6336264727678,1124743.97124057,0.0,1.0
2016-12-22,70.19,70.49,69.82,70.24,278242,28.2076384859448,28.3282011237249,28.0589445660161,28.2277322589082,692358.773306431,0.0,1.0
2016-12-23,70.93,71.08,70.23,70.47,155916,28.5050263258024,28.5653076446924,28.2237135043155,28.3201636145396,387970.940759645,0.0,1.0
2016-12-27,70.57,71.01,70.21,70.58,429882,28.3603511604663,28.5371763625437,28.2156759951302,28.3643699150589,1069689.60180891,0.0,1.0
2016-12-28,70.31,70.35,69.62,70.15,250708,28.4266606112453,28.4428327976263,28.1476903961726,28.3619718657212,620096.736689037,0.425,1.0
2016-12-29,71.33,71.94,70.3,70.3,325828,28.8390513639614,29.085677206272,28.42261756465,28.42261756465,805897.217168641,0.0,1.0
2016-12-30,72.1,72.51,71.0,71.37,558671,29.1503659517961,29.3161308622016,28.705630826318,28.8552235503424,1381806.9785679,0.0,1.0
2017-01-03,71.35,72.5,71.02,72.05,340654,28.8471374571519,29.3120878156064,28.7137169195085,29.1301507188199,842567.583563618,0.0,1.0
2017-01-04,72.06,72.48,71.19,71.6,426288,29.1341937654151,29.3040017224159,28.7824487116278,28.9482136220333,1054373.20583985,0.0,1.0
2017-01-05,73.25,73.35,71.49,71.69,500925,29.6153163102506,29.6557467762031,28.9037401094855,28.9846010413906,1238979.04265502,0.0,1.0
2017-01-06,73.84,73.9,72.82,73.05,425443,29.8538560593707,29.8781143389422,29.4414653066546,29.5344553783455,1052283.19777268,0.0,1.0
2017-01-09,73.04,74.1,72.81,74.1,401187,29.5304123317502,29.9589752708473,29.4374222600593,29.9589752708473,992288.836024637,0.0,1.0
2017-01-10,72.16,72.99,72.13,72.99,371122,29.1746242313677,29.5101970987739,29.1624950915819,29.5101970987739,917926.596333219,0.0,1.0
2017-01-11,71.73,72.42,71.36,72.09,425807,29.0007732277717,29.2797434428443,28.8511805037472,29.1463229052009,1053183.50894008,0.0,1.0
2017-01-12,72.52,72.62,71.01,71.61,234375,29.3201739087969,29.3606043747494,28.7096738729132,28.9522566686286,579698.98312576,0.0,1.0
2017-01-13,72.6,73.015,72.24,72.36,283158,29.3525182815589,29.5203047152621,29.2069686041297,29.2554851632728,700357.993232743,0.0,1.0
2017-01-17,73.12,73.15,72.47,72.85,525953,29.5627567045123,29.574885844298,29.2999586758206,29.4535944464403,1300882.85556029,0.0,1.0
2017-01-18,72.92,73.39,72.73,73.24,335118,29.4818957726071,29.6719189625842,29.4050778872973,29.6112732636553,828874.938995792,0.0,1.0
2017-01-19,72.71,72.9,72.19,72.58,286334,29.3969917941068,29.4738096794166,29.1867533711534,29.3444321883684,708213.455506479,0.0,1.0
2017-01-20,73.55,73.61,72.385,72.75,475388,29.7366077081083,29.7608659876798,29.2655927797609,29.4131639804878,1175816.2781448,0.0,1.0
2017-01-23,74.98,75.16,73.51,73.91,683692,30.3147633712299,30.3875382099445,29.7204355217272,29.8821573855375,1691031.71059719,0.0,1.0
2017-01-24,75.29,75.85,73.77,74.23,719738,30.4400978156828,30.6665084250172,29.8255547332039,30.0115348765857,1780187.2499924,0.0,1.0
2017-01-25,74.07,75.67,73.85,75.35,473346,29.9468461310616,30.5937335863025,29.8578991059659,30.4643560952543,1170765.63143102,0.0,1.0
2017-01-26,73.97,74.64,73.8,74.18,179100,29.906415665109,30.1772997869912,29.8376838729897,29.9913196436094,442982.774945381,0.0,1.0
2017-01-27,74.01,74.34,73.45,74.34,266191,29.92258785149,30.0560083891335,29.6961772421557,30.0560083891335,658392.115273512,0.0,1.0
2017-01-30,73.75,74.14,73.35,73.84,263155,29.8174686400134,29.9751474572284,29.6557467762031,29.8538560593707,650882.926525693,0.0,1.0
2017-01-31,73.94,75.095,73.52,73.82,288879,29.8942865253232,30.3612584070753,29.7244785683225,29.8457699661802,714508.21353125,0.0,1.0
2017-02-01,72.61,74.24,72.25,73.56,455097,29.3565613281542,30.0155779231809,29.211011650725,29.7406507547035,1125628.87732729,0.0,1.0
2017-02-02,73.73,74.0901,72.595,72.79,308371,29.8093825468229,29.954972654718,29.3504967582613,29.4293361668688,762719.381868687,0.0,1.0
2017-02-03,73.89,75.04,73.8,74.38,253781,29.874071292347,30.3390216508014,29.8376838729897,30.0721805755145,627697.44058299,0.0,1.0
2017-02-06,73.84,73.94,73.15,73.86,309732,29.8538560593707,29.8942865253232,29.574885844298,29.8619421525612,766085.6552171,0.0,1.0
2017-02-07,74.04,74.58,73.89,73.99,271281,29.9347169912758,30.1530415074196,29.874071292347,29.9145017582995,670981.631323048,0.0,1.0
2017-02-08,75.29,75.35,74.12,74.29,307909,30.4400978156828,30.4643560952543,29.9670613640379,30.0357931561572,761576.679233151,0.0,1.0
2017-02-09,75.44,75.65,74.76,75.35,292815,30.5007435146117,30.585647493112,30.2258163461342,30.4643560952543,724243.446374269,0.0,1.0
2017-02-10,75.63,75.73,75.17,75.17,120133,30.5775613999215,30.6179918658741,30.3915812565397,30.3915812565397,297134.839210014,0.0,1.0
2017-02-13,75.86,75.87,74.89,75.82,191740,30.6705514716124,30.6745945182077,30.2783759518726,30.6543792852314,474246.327571342,0.0,1.0
2017-02-14,75.66,75.83,74.74,75.83,293378,30.5896905397073,30.6584223318266,30.2177302529437,30.6584223318266,725635.960624935,0.0,1.0
2017-02-15,75.68,76.0,74.6797,75.04,334063,30.5977766328978,30.727154123946,30.1933506819743,30.3390216508014,826265.520639747,0.0,1.0
2017-02-16,76.13,76.74,75.66,75.69,410596,30.7797137296843,31.0263395719949,30.5896905397073,30.6018196794931,1015560.89034882,0.0,1.0
2017-02-17,76.5,76.69,75.72,75.84,330213,30.9293064537088,31.0061243390187,30.6139488192788,30.6624653784219,816742.998676935,0.0,1.0
2017-02-21,77.13,77.28,76.11,76.21,270564,31.1840183892099,31.2446640881388,30.7716276364938,30.8120581024464,669208.21619387,0.0,1.0
2017-02-22,77.24,77.54,76.14,77.38,273551,31.2284919017577,31.3497832996154,30.7837567762796,31.2850945540913,676596.209207616,0.0,1.0
2017-02-23,78.35,78.37,77.01,77.42,321458,31.6772700738312,31.6853561670217,31.1355018300669,31.3012667404724,795088.536395266,0.0,1.0
2017-02-24,79.42,79.43,77.78,78.56,496549,32.1098760595236,32.1139191061188,31.4468164179016,31.7621740523315,1228155.52158768,0.0,1.0
2017-02-27,79.65,79.77,79.24,79.39,403046,32.2028661312145,32.2513826903575,32.037101220809,32.0977469197378,996886.853772394,0.0,1.0
2017-02-28,79.62,79.91,78.85,79.39,693393,32.1907369914287,32.3079853426911,31.879422403594,32.0977469197378,1715025.99256115,0.0,1.0
2017-03-01,79.29,79.915,78.36,79.13,387075,32.0573164537852,32.3100068659887,31.6813131204264,31.9926277082611,957384.464611857,0.0,1.0
2017-03-02,79.69,79.76,78.82,79.1,335915,32.2190383175955,32.2473396437623,31.8672932638082,31.9804985684754,830846.224711209,0.0,1.0
2017-03-03,79.47,79.6,78.2,79.22,633917,32.1300912924998,32.1826508982382,31.6166243749023,32.0290151276184,1567919.10522083,0.0,1.0
2017-03-06,79.46,79.67,78.9,79.17,517386,32.1260482459046,32.210952224405,31.8996376365703,32.0087998946422,1279693.38915629,0.0,1.0
2017-03-07,78.85,79.66,78.48,79.11,359128,31.879422403594,32.2069091778097,31.7298296795695,31.9845416150706,888260.848691148,0.0,1.0
2017-03-08,77.5,78.45,77.38,78.04,237579,31.3336111132344,31.7177005397837,31.2850945540913,31.5519356293782,587623.700104682,0.0,1.0
2017-03-09,76.57,77.97,75.8322,77.5,377834,30.9576077798756,31.5236343032114,30.6593118020776,31.3336111132344,934527.938518777,0.0,1.0
2017-03-10,75.97,77.64,75.6,77.14,217158,30.7150249841602,31.390213765568,30.5654322601358,31.1880614358052,537114.759584529,0.0,1.0
2017-03-13,76.22,76.93,75.66,75.96,312642,30.8161011490416,31.1031574573048,30.5896905397073,30.710981937565,773283.197791591,0.0,1.0
2017-03-14,76.28,76.53,75.9,75.99,167529,30.8403594286132,30.9414355934946,30.6867236579934,30.7231110773507,414363.268028055,0.0,1.0
2017-03-15,77.48,77.97,76.14,76.44,344884,31.3255250200439,31.5236343032114,30.7837567762796,30.9050481741373,853029.99081107,0.0,1.0
2017-03-16,77.44,78.0,77.105,77.32,219752,31.3093528336629,31.5357634429972,31.1739107727218,31.2608362745198,543530.713343368,0.0,1.0
2017-03-17,77.58,78.25,77.29,77.73,469868,31.3659554859965,31.6368396078786,31.248707134734,31.4266011849253,1162163.20769423,0.0,1.0
2017-03-20,77.65,77.7,77.09,77.54,200389,31.3942568121632,31.4144720451395,31.1678462028289,31.3497832996154,495638.611326243,0.0,1.0
2017-03-21,77.4,77.94,77.24,77.79,260913,31.2931806472818,31.5115051634257,31.2284919017577,31.4508594644968,645337.603346311,0.0,1.0
2017-03-22,77.85,77.95,76.64,77.79,265261,31.4751177440684,31.5155482100209,30.9859091060424,31.4508594644968,656091.869708468,0.0,1.0
2017-03-23,79.09,79.48,77.55,77.72,458279,31.9764555218801,32.1341343390951,31.3538263462107,31.42255813833,1133499.179895,0.0,1.0
2017-03-24,78.22,79.44,78.17,79.19,258238,31.6247104680928,32.1179621527141,31.6044952351166,32.0168859878327,638721.305618902,0.0,1.0
2017-03-27,77.59,78.64,77.19,78.16,217081,31.3699985325917,31.7945184250936,31.2082766687815,31.6004521885213,536924.309145272,0.0,1.0
2017-03-28,77.58,77.86,76.69,77.55,222408,31.3659554859965,31.4791607906636,31.0061243390187,31.3538263462107,550100.016806544,0.0,1.0
2017-03-29,76.77,77.37,76.06,77.21,373714,31.2355672332994,31.4796904629462,30.9466880782175,31.4145909350404,918504.971134775,0.4875,1.0
2017-03-30,76.8,76.9,75.91,76.76,236238,31.2477733947818,31.2884605997229,30.8856572708058,31.2314985128053,580619.878760059,0.0,1.0
2017-03-31,77.06,77.41,76.395,76.67,293316,31.3535601276287,31.4959653449226,31.0829902147702,31.1948800283583,720904.767050117,0.0,1.0
2017-04-03,77.82,77.94,76.89,77.33,247797,31.6627828851812,31.7116075311106,31.2843918792288,31.4634155809697,609029.301370256,0.0,1.0
2017-04-04,78.33,78.5,77.63,77.85,346519,31.8702876303809,31.9394558787809,31.5854771957931,31.6749890466636,851665.776750807,0.0,1.0
2017-04-05,78.76,79.21,78.11,78.35,354109,32.0452426116278,32.2283350338628,31.7807757795105,31.8784250713692,870320.289910369,0.0,1.0
2017-04-06,79.45,79.475,78.18,78.73,334654,32.3259843257215,32.3361561269568,31.8092568229693,32.0330364501454,822504.27495394,0.0,1.0
2017-04-07,79.54,79.76,79.18,79.49,422471,32.3626028101685,32.452114661039,32.2161288723805,32.342259207698,1038338.71265267,0.0,1.0
2017-04-10,79.94,79.97,79.055,79.52,238590,32.525351629933,32.5375577914153,32.1652698662041,32.3544653691803,586400.565841916,0.0,1.0
2017-04-11,79.65,80.24,79.44,80.24,237906,32.4073587356038,32.6474132447564,32.3219156052274,32.6474132447564,584719.447659947,0.0,1.0
2017-04-12,79.63,80.095,79.01,79.51,312065,32.3992212946155,32.5884167975917,32.1469606239806,32.3503966486862,766985.592771942,0.0,1.0
2017-04-13,79.35,79.73,78.85,79.73,200507,32.2852971207804,32.4399084995567,32.0818610960748,32.4399084995567,492801.115953162,0.0,1.0
2017-04-17,79.89,79.99,79.415,79.49,371808,32.5050080274625,32.5456952324036,32.3117438039921,32.342259207698,913820.451756363,0.0,1.0
2017-04-18,81.7,82.07,79.75,79.75,568728,33.2414464368968,33.3919890951789,32.4480459405449,32.4480459405449,1397805.52835467,0.0,1.0
2017-04-19,81.19,81.93,80.88,81.7,347848,33.033941691697,33.3350270082613,32.9078113563796,33.2414464368968,854932.159885071,0.0,1.0
2017-04-20,81.41,81.42,80.61,81.27,207733,33.1234535425675,33.1275222630616,32.7979559030385,33.0664914556499,510560.998969105,0.0,1.0
2017-04-21,81.49,81.55,81.145,81.18,211269,33.1560033065204,33.1804156294851,33.0156324494735,33.0298729712029,519251.691792849,0.0,1.0
2017-04-24,80.63,81.83,79.54,81.66,288486,32.8060933440268,33.2943398033202,32.3626028101685,33.2251715549203,709033.713221303,0.0,1.0
2017-04-25,81.87,81.88,80.43,80.54,265732,33.3106146852967,33.3146834057908,32.7247189341445,32.7694748595797,653109.498144532,0.0,1.0
2017-04-26,80.7,81.79,80.65,81.56,430080,32.8345743874855,33.2780649213438,32.814230785015,33.1844843499792,1057039.92353951,0.0,1.0
2017-04-27,81.16,81.55,80.7,80.81,191647,33.0217355302147,33.1804156294851,32.8345743874855,32.8793303129208,471025.228391406,0.0,1.0
2017-04-28,80.91,81.22,80.46,80.95,213911,32.9200175178619,33.0461478531794,32.7369250956268,32.9362923998383,525745.133659458,0.0,1.0
2017-05-01,81.29,81.72,80.4,81.1,263246,33.0746288966382,33.249583877885,32.7125127726622,32.99732320725,646999.469196617,0.0,1.0
2017-05-02,81.15,81.6,80.74,81.39,337825,33.0176668097206,33.2007592319556,32.850849269462,33.1153161015793,830297.879858943,0.0,1.0
2017-05-03,80.65,81.6,80.42,81.56,232476,32.814230785015,33.2007592319556,32.7206502136504,33.1844843499792,571373.728759232,0.0,1.0
2017-05-04,81.78,82.1,79.71,79.88,556725,33.2739962008497,33.4041952566612,32.4317710585684,32.5009393069683,1368304.85359127,0.0,1.0
2017-05-05,82.08,82.36,81.47,82.03,202044,33.396057815673,33.5099819895082,33.1478658655322,33.3757142132025,496578.716312352,0.0,1.0
2017-05-08,81.84,82.559,80.9,82.21,423031,33.2984085238143,33.590949527341,32.9159487973678,33.4489511820965,1039715.06671978,0.0,1.0
2017-05-09,81.52,81.965,80.94,81.85,222778,33.1682094680027,33.3492675299907,32.9322236793442,33.3024772443084,547538.225647054,0.0,1.0
2017-05-10,82.56,82.79,81.4,81.55,303434,33.5913563993904,33.684936970755,33.1193848220734,33.1804156294851,745772.535712628,0.0,1.0
2017-05-11,82.31,82.95,81.78,82.3,326386,33.4896383870376,33.7500364986608,33.2739962008497,33.4855696665435,802183.390263128,0.0,1.0
2017-05-12,82.19,82.57,81.89,82.46,208139,33.4408137411083,33.5954251198845,33.3187521262849,33.5506691944493,511558.855667758,0.0,1.0
2017-05-15,82.14,83.26,81.97,82.32,272023,33.4204701386377,33.8761668339783,33.3513018902378,33.4937071075317,668571.361423427,0.0,1.0
2017-05-16,81.68,82.23,81.64,82.18,259365,33.2333089959085,33.4570886230847,33.2170341139321,33.4367450206141,637460.843956531,0.0,1.0
2017-05-17,82.41,82.94,81.33,81.88,434087,33.5303255919787,33.7459677781667,33.0909037786146,33.3146834057908,1066888.2284447,0.0,1.0
2017-05-18,83.74,83.79,81.91,82.36,382761,34.0714654176956,34.0918090201662,33.3268895672731,33.5099819895082,940740.462643941,0.0,1.0
2017-05-19,83.54,84.68,82.76,84.14,363830,33.9900910078134,34.4539251441422,33.6727308092727,34.2342142374601,894212.321850305,0.0,1.0
2017-05-22,84.18,84.32,83.2,83.72,289505,34.2504891194366,34.3074512063542,33.8517545110136,34.0633279767074,711538.186068418,0.0,1.0
2017-05-23,85.14,85.5,84.32,84.32,264133,34.6410862868714,34.7875602246594,34.3074512063542,34.3074512063542,649179.515727912,0.0,1.0
2017-05-24,85.89,86.05,85.14,85.38,197197,34.9462403239298,35.0113398518356,34.6410862868714,34.7387355787301,484665.880306502,0.0,1.0
2017-05-25,84.97,86.09,84.76,86.09,566483,34.5719180384715,35.027614733812,34.4864749080951,35.027614733812,1392287.82321064,0.0,1.0
2017-05-26,84.17,85.485,84.13,84.98,462381,34.2464203989425,34.7814571439182,34.230145516966,34.5759867589656,1136428.51768536,0.0,1.0
2017-05-30,84.05,84.55,83.96,84.17,364854,34.1975957530131,34.4010317777187,34.1609772685661,34.2464203989425,896729.083573019,0.0,1.0
2017-05-31,84.4,84.96,84.1,84.33,467722,34.3400009703071,34.5678493179773,34.2179393554837,34.3115199268483,1149555.49460041,0.0,1.0
2017-06-01,84.44,84.68,83.43,84.35,511731,34.3562758522835,34.4539251441422,33.9453350823782,34.3196573678365,1257719.71984932,0.0,1.0
2017-06-02,86.29,86.46,84.72,84.92,446418,35.1089891436943,35.1781573920942,34.4702000261186,34.5515744360009,1097195.0534474,0.0,1.0
2017-06-05,86.34,86.55,85.81,86.18,351837,35.1293327461648,35.2147758765412,34.9136905599769,35.064233218259,864736.2248381,0.0,1.0
2017-06-06,85.27,86.86,85.17,86.86,321234,34.6939796532948,35.3409062118587,34.6532924483537,35.3409062118587,789520.932845728,0.0,1.0
2017-06-07,85.89,86.25,85.22,85.41,417357,34.9462403239298,35.0927142617178,34.6736360508243,34.7509417402124,1025769.65068982,0.0,1.0
2017-06-08,84.61,86.0,84.25,86.0,383529,34.4254441006834,34.990996249365,34.2789701628954,34.990996249365,942628.033935975,0.0,1.0
2017-06-09,84.72,85.11,84.33,84.94,372159,34.4702000261186,34.628880125389,34.3115199268483,34.5597118769891,914683.130823429,0.0,1.0
2017-06-12,84.9,84.91,84.0,84.47,298422,34.5434369950127,34.5475057155068,34.1772521505426,34.3684820137658,733454.166812004,0.0,1.0
2017-06-13,85.15,85.19,84.58,84.58,212012,34.6451550073655,34.6614298893419,34.4132379392011,34.4132379392011,521077.818706887,0.0,1.0
2017-06-14,85.21,86.13,84.95,85.85,384798,34.6695673303301,35.0438896157885,34.5637805974832,34.9299654419533,945746.950563049,0.0,1.0
2017-06-15,85.86,86.24,84.572,84.76,332236,34.9340341624474,35.0886455412237,34.4099829628058,34.4864749080951,816561.374714175,0.0,1.0
2017-06-16,86.26,86.56,85.62,86.01,689188,35.0967829822119,35.2188445970353,34.8363848705888,34.9950649698591,1693869.11929024,0.0,1.0
2017-06-19,86.86,86.89,86.06,86.16,266165,35.3409062118587,35.353112373341,35.0154085723297,35.0560957772708,654173.714771421,0.0,1.0
2017-06-20,87.04,87.08,86.19,86.9,422492,35.4141431807527,35.4304180627291,35.0683019387531,35.3571810938351,1038390.32593018,0.0,1.0
2017-06-21,86.86,87.21,86.0,86.92,380267,35.3409062118587,35.4833114291526,34.990996249365,35.3653185348233,934610.771495065,0.0,1.0
2017-06-22,86.41,86.88,86.09,86.66,292859,35.1578137896236,35.3490436528469,35.027614733812,35.2595318019764,719781.563820352,0.0,1.0
2017-06-23,87.18,87.62,86.55,86.61,956749,35.4711052676703,35.6501289694112,35.2147758765412,35.2391881995059,2351473.88812895,0.0,1.0
2017-06-26,86.52,87.76,86.1,87.24,409478,35.2025697150588,35.7070910563288,35.0316834543061,35.4955175906349,1006404.84052063,0.0,1.0
2017-06-27,86.07,86.42,85.68,86.12,385431,35.0194772928238,35.1618825101177,34.8607971935534,35.0398208952944,947302.722213904,0.0,1.0
2017-06-28,85.72,86.09,85.29,85.69,299376,35.0754221996178,35.226821012192,34.8994722282478,35.0631466202199,731637.970712143,0.4875,1.0
2017-06-29,85.64,85.88,84.0563,85.31,446021,35.0426873212234,35.1408919564067,34.3946594848079,34.9076559478465,1090020.23988229,0.0,1.0
2017-06-30,86.34,86.64,85.45,85.8,456681,35.3291175071746,35.4518733011536,34.9649419850367,35.1081570780123,1116071.96335976,0.0,1.0
2017-07-03,86.02,86.44,85.0,86.34,237207,35.1981779935969,35.3700361051676,34.7808082940681,35.3291175071746,579704.612656709,0.0,1.0
2017-07-05,86.27,86.62,85.38,86.14,487600,35.3004744885795,35.443689581555,34.9362989664416,35.2472803111885,1191634.18082692,0.0,1.0
2017-07-06,85.25,86.36,85.14,86.03,713467,34.8831047890506,35.3373012267732,34.8380943312583,35.2022698533962,1743625.23398696,0.0,1.0
2017-07-07,84.98,85.53,84.84,85.21,473231,34.7726245744695,34.9976768634311,34.7153385372793,34.8667373498534,1156518.11941531,0.0,1.0
2017-07-10,84.58,85.78,84.56,85.32,358472,34.6089501824974,35.0999733584136,34.6007664628988,34.9117478076457,876061.296286686,0.0,1.0
2017-07-11,84.8,85.05,84.14,84.74,348367,34.698971098082,34.8012675930646,34.4289083513281,34.6744199392862,851365.924266063,0.0,1.0
2017-07-12,85.64,85.88,85.215,85.28,280032,35.0426873212234,35.1408919564067,34.8687832797531,34.8953803684485,684363.623718877,0.0,1.0
2017-07-13,84.48,85.84,84.46,85.63,242894,34.5680315845044,35.1245245172095,34.5598478649058,35.0385954614241,593602.938305525,0.0,1.0
2017-07-14,85.16,85.72,84.99,85.08,330488,34.8462780508569,35.0754221996178,34.7767164342688,34.8135431724625,807671.856343576,0.0,1.0
2017-07-17,86.32,86.32,85.07,85.33,374514,35.320933787576,35.320933787576,34.8094513126632,34.9158396674451,915265.963080831,0.0,1.0
2017-07-18,86.0,87.76,85.33,86.0,651789,35.1899942739983,35.9101615986755,34.9158396674451,35.1899942739983,1592891.81929245,0.0,1.0
2017-07-19,87.44,87.58,85.991,86.21,422699,35.7792220850978,35.836508122288,35.1863116001789,35.2759233297836,1033024.1521767,0.0,1.0
2017-07-20,87.51,88.16,87.44,87.59,404987,35.8078651036929,36.0738359906476,35.7792220850978,35.8405999820873,989738.211629517,0.0,1.0
2017-07-21,87.41,87.75,87.11,87.48,231963,35.7669465056999,35.9060697388762,35.6441907117208,35.795589524295,566888.924296872,0.0,1.0
2017-07-24,86.95,87.97,86.91,87.5,336905,35.578720954932,35.9960906544608,35.5623535157348,35.8037732438936,823354.211836534,0.0,1.0
2017-07-25,86.29,86.82,85.87,86.82,386935,35.3086582081781,35.5255267775411,35.1368000966074,35.5255267775411,945621.353072732,0.0,1.0
2017-07-26,87.11,87.51,86.03,86.49,503183,35.6441907117208,35.8078651036929,35.2022698533962,35.3904954041641,1229717.10830811,0.0,1.0
2017-07-27,86.95,87.62,86.07,86.92,452715,35.578720954932,35.8528755614852,35.2186372925934,35.5664453755341,1106379.54916542,0.0,1.0
2017-07-28,87.68,87.72,87.09,87.09,420924,35.8774267202811,35.8937941594783,35.6360069921222,35.6360069921222,1028686.27139128,0.0,1.0
2017-07-31,87.3,87.79,86.51,87.79,433527,35.7219360479076,35.9224371780734,35.3986791237627,35.9224371780734,1059486.44690597,0.0,1.0
2017-08-01,87.63,88.11,87.23,87.46,591785,35.8569674212845,36.053376691651,35.6932930293125,35.7874058046964,1446249.45385697,0.0,1.0
2017-08-02,87.79,87.95,86.71,87.48,454591,35.9224371780734,35.9879069348622,35.4805163197487,35.795589524295,1110964.26147722,0.0,1.0
2017-08-03,87.82,87.97,86.67,87.39,475469,35.9347127574713,35.9960906544608,35.4641488805515,35.7587627861013,1161987.51501968,0.0,1.0
2017-08-04,86.47,88.06,86.45,87.67,388437,35.3823116845655,36.0329173926545,35.3741279649669,35.8733348604818,949292.055573968,0.0,1.0
2017-08-07,86.33,86.54,85.9,86.5,346615,35.3250256473753,35.4109547031606,35.1490756760053,35.3945872639634,847084.252640121,0.0,1.0
2017-08-08,86.83,87.28,86.26,86.28,530405,35.5296186373404,35.713752328309,35.2963826287802,35.3045663483788,1296244.31435911,0.0,1.0
2017-08-09,86.22,87.38,85.98,87.38,317658,35.2800151895829,35.754670926302,35.1818105543997,35.754670926302,776316.920863656,0.0,1.0
2017-08-10,85.99,86.51,85.84,86.43,282766,35.185902414199,35.3986791237627,35.1245245172095,35.3659442453683,691045.182066663,0.0,1.0
2017-08-11,86.15,86.22,85.26,85.68,279378,35.2513721709878,35.2800151895829,34.8871966488499,35.0590547604206,682765.328488646,0.0,1.0
2017-08-14,87.24,87.34,86.4,86.4,464618,35.6973848891118,35.7383034871048,35.3536686659704,35.3536686659704,1135469.01113093,0.0,1.0
2017-08-15,87.37,87.44,86.56,86.86,245571,35.7505790665027,35.7792220850978,35.4191384227592,35.5418942167383,600145.195692879,0.0,1.0
2017-08-16,87.25,87.89,86.28,87.5,683277,35.7014767489111,35.9633557760664,35.3045663483788,35.8037732438936,1669844.60248744,0.0,1.0
2017-08-17,87.39,87.82,86.81,87.36,310168,35.7587627861013,35.9347127574713,35.5214349177418,35.7464872067034,758012.285887458,0.0,1.0
2017-08-18,87.36,87.64,86.74,87.22,353806,35.7464872067034,35.8610592810838,35.4927918991467,35.6892011695132,864658.16854317,0.0,1.0
2017-08-21,87.87,88.35,87.08,87.36,180763,35.9551720564678,36.1515813268343,35.6319151323229,35.7464872067034,441762.447557048,0.0,1.0
2017-08-22,88.31,88.46,87.63,87.92,311871,36.1352138876371,36.1965917846266,35.8569674212845,35.9756313554643,762174.207564956,0.0,1.0
2017-08-23,89.15,89.5,87.98,88.28,404940,36.4789301107785,36.622145203754,36.0001825142601,36.1229383082392,989623.349434071,0.0,1.0
2017-08-24,88.87,89.28,88.39,89.28,342972,36.364358036398,36.5321242881694,36.1679487660315,36.5321242881694,838181.210554903,0.0,1.0
2017-08-25,88.7,89.25,88.22,89.04,275808,36.2947964198099,36.5198487087715,36.0983871494434,36.4339196529861,674040.689387841,0.0,1.0
2017-08-28,88.58,89.11,88.2,89.03,195331,36.2456941022182,36.4625626715813,36.0902034298448,36.4298277931868,477364.840391927,0.0,1.0
2017-08-29,88.29,88.93,88.15,88.88,216917,36.1270301680385,36.3889091951938,36.0697441308483,36.3684498961973,530118.358495556,0.0,1.0
2017-08-30,88.83,88.88,88.02,88.29,195430,36.3479905972008,36.3684498961973,36.0165499534573,36.1270301680385,477606.78416531,0.0,1.0
2017-08-31,89.15,89.39,88.71,88.9,362533,36.4789301107785,36.5771347459617,36.2988882796092,36.3766336157959,885985.878748412,0.0,1.0
2017-09-01,89.79,89.97,89.24,89.29,329976,36.7408091379338,36.8144626143212,36.5157568489722,36.5362161479687,806420.591576178,0.0,1.0
2017-09-05,90.11,90.31,89.3,90.08,403247,36.8717486515115,36.9535858474975,36.540308007768,36.8594730721136,985485.866521561,0.0,1.0
2017-09-06,90.32,90.8,90.18,90.37,470339,36.9576777072968,37.1540869776633,36.9003916701066,36.9781370062933,1149450.42858071,0.0,1.0
2017-09-07,90.41,90.77,90.26,90.5,356435,36.9945044454905,37.1418113982654,36.933126548501,37.0313311836843,871083.119858581,0.0,1.0
2017-09-08,86.23,90.27,84.93,90.18,1561900,35.2841070493822,36.9372184083003,34.752165275473,36.9003916701066,3817090.7035143,0.0,1.0
2017-09-11,88.93,89.08,85.79,86.32,765584,36.3889091951938,36.4502870921834,35.104065218213,35.320933787576,1870992.74547621,0.0,1.0
2017-09-12,86.69,88.67,85.79,88.67,721167,35.4723326001501,36.282520840412,35.104065218213,36.282520840412,1762443.08302791,0.0,1.0
2017-09-13,86.92,87.14,86.26,86.56,608769,35.5664453755341,35.6564662911187,35.2963826287802,35.4191384227592,1487756.25231301,0.0,1.0
2017-09-14,87.8,88.02,86.27,86.88,517332,35.9265290378727,36.0165499534573,35.3004744885795,35.5500779363369,1264295.51688998,0.0,1.0
2017-09-15,88.17,88.3,87.45,87.86,720388,36.0779278504469,36.1311220278378,35.7833139448971,35.9510801966685,1760539.30323532,0.0,1.0
2017-09-18,88.1,88.57,87.285,88.17,410489,36.0492848318517,36.2416022424189,35.7157982582086,36.0779278504469,1003184.42012605,0.0,1.0
2017-09-19,87.87,88.405,87.58,88.21,547932,35.9551720564678,36.1740865557305,35.836508122288,36.0942952896441,1339078.13775401,0.0,1.0
2017-09-20,87.78,88.49,87.47,87.89,519349,35.9183453182741,36.2088673640245,35.7914976644957,35.9633557760664,1269224.81578811,0.0,1.0
2017-09-21,87.08,88.11,87.08,87.61,382604,35.6319151323229,36.053376691651,35.6319151323229,35.8487837016859,935036.923956324,0.0,1.0
2017-09-22,86.1,87.46,85.86,87.35,373789,35.2309128719913,35.7874058046964,35.1327082368081,35.7423953469041,913494.152619184,0.0,1.0
2017-09-25,85.76,86.36,85.66,86.16,300348,35.0917896388151,35.3373012267732,35.050871040822,35.2554640307871,734013.418668998,0.0,1.0
2017-09-26,85.53,86.08,85.41,85.84,302253,34.9976768634311,35.2227291523927,34.9485745458395,35.1245245172095,738669.00339926,0.0,1.0
2017-09-27,84.48,85.4,84.1,85.09,413947,34.5680315845044,34.9444826860402,34.4125409121309,34.8176350322618,1011635.34505898,0.0,1.0
2017-09-28,84.33,84.3793,83.67,84.08,484259,34.7061318527308,34.72642133809,34.4345079108027,34.6032439959398,1176667.04095077,0.4875,1.0
2017-09-29,85.08,85.12,84.02,84.17,519576,35.0147954231037,35.0312574801903,34.57855091031,34.6402836243846,1262481.34669472,0.0,1.0
2017-10-02,85.4,85.61,84.39,84.81,551030,35.1464918797962,35.2329176795006,34.7308249383606,34.9036765377695,1338909.2191887,0.0,1.0
2017-10-03,85.5,85.67,84.99,85.41,385768,35.1876470225126,35.2576107651304,34.977755794659,35.1506073940678,937350.655441604,0.0,1.0
2017-10-04,86.48,86.61,85.195,85.64,439438,35.5909674211332,35.6444691066645,35.0621238372276,35.2452642223155,1067759.63098533,0.0,1.0
2017-10-05,86.71,87.18,86.625,86.75,220745,35.6856242493809,35.8790534201479,35.6506423780719,35.7020863064674,536372.821062029,0.0,1.0
2017-10-06,86.49,86.9,85.7,86.37,273461,35.5950829354048,35.763819020542,35.2699573079453,35.5456967641452,664463.738795641,0.0,1.0
2017-10-09,87.29,87.69,86.53,86.53,180871,35.9243240771359,36.0889446480015,35.6115449924914,35.6115449924914,439485.780055315,0.0,1.0
2017-10-10,87.57,88.21,87.29,87.6,416108,36.0395584767418,36.3029513901267,35.9243240771359,36.0519050195567,1011071.69732714,0.0,1.0
2017-10-11,87.27,87.89,87.12,87.58,192570,35.9160930485926,36.1712549334343,35.8543603345181,36.0436739910135,467912.361104058,0.0,1.0
2017-10-12,87.83,88.19,87.2,87.26,367632,36.1465618478044,36.2947203615834,35.8872844486912,35.911977534321,893283.258749581,0.0,1.0
2017-10-13,87.82,88.27,87.035,88.16,266834,36.1424463335328,36.3276444757565,35.8193784632091,36.2823738187685,648361.255454328,0.0,1.0
2017-10-16,86.82,88.22,86.59,87.83,420629,35.7308949063689,36.3070669043983,35.6362380781212,36.1465618478044,1022056.95871028,0.0,1.0
2017-10-17,87.48,88.13,86.58,87.0,410244,36.0025188482971,36.2700272759536,35.6321225638496,35.8049741632584,996823.174267916,0.0,1.0
2017-10-18,87.29,87.78,86.98,87.14,278798,35.9243240771359,36.1259842764462,35.7967431347151,35.8625913630613,677431.741450325,0.0,1.0
2017-10-19,87.77,87.85,87.13,87.58,268534,36.1218687621746,36.1547928763477,35.8584758487897,36.0436739910135,652491.966436708,0.0,1.0
2017-10-20,87.39,87.79,87.22,87.67,214261,35.9654792198523,36.1300997907179,35.8955154772345,36.0807136194582,520617.803409235,0.0,1.0
2017-10-23,86.98,87.57,86.95,87.57,234083,35.7967431347151,36.0395584767418,35.7843965919002,36.0395584767418,568781.893463785,0.0,1.0
2017-10-24,87.82,88.05,86.94,87.03,407311,36.1424463335328,36.2371031617805,35.7802810776286,35.8173207060733,989696.482908317,0.0,1.0
2017-10-25,87.38,87.88,87.15,87.72,390754,35.9613637055807,36.1671394191626,35.866706877333,36.1012911908164,949465.787769926,0.0,1.0
2017-10-26,87.67,87.93,87.0064,87.6,358963,36.0807136194582,36.1877169905208,35.8076080923923,36.0519050195567,872219.062569433,0.0,1.0
2017-10-27,88.1,88.7,87.62,87.62,327391,36.2576807331387,36.504611589437,36.0601360481,36.0601360481,795504.470136669,0.0,1.0
2017-10-30,87.76,88.36,87.53,88.11,212906,36.117753247903,36.3646841042013,36.0230964196553,36.2617962474103,517325.383773279,0.0,1.0
2017-10-31,88.48,88.54,87.3,87.77,327101,36.414070275461,36.4387633610908,35.9284395914076,36.1218687621746,794799.819439674,0.0,1.0
2017-11-01,88.95,89.16,88.18,88.63,272261,36.607499446228,36.6939252459324,36.2906048473118,36.4758029895355,661547.942808078,0.0,1.0
2017-11-02,89.1,90.4799,89.03,89.34,293819,36.6692321603026,37.237131974646,36.6404235604011,36.7680045028219,713930.217724634,0.0,1.0
2017-11-03,89.9,89.92,88.69,89.03,348433,36.9984733020337,37.006704330577,36.5004960751654,36.6404235604011,846632.952778573,0.0,1.0
2017-11-06,89.6,90.44,89.58,90.07,469800,36.8750078738845,37.2207110727022,36.8667768453412,37.0684370446515,1141534.12913063,0.0,1.0
2017-11-07,89.36,90.22,89.17,89.45,416536,36.7762355313652,37.1301697587261,36.698040760204,36.8132751598099,1012111.6645627,0.0,1.0
2017-11-08,89.7,89.97,89.41,89.52,476764,36.9161630166009,37.0272819019352,36.7968131027234,36.8420837597114,1158455.46517845,0.0,1.0
2017-11-09,89.8,90.0,89.31,89.31,316431,36.9573181593173,37.0396284447501,36.755657960007,36.755657960007,768873.533450267,0.0,1.0
2017-11-10,89.42,90.15,89.37,89.38,178470,36.800928616995,37.1013611588247,36.7803510456368,36.7844665599085,433651.7582502,0.0,1.0
2017-11-13,90.57,90.78,89.49,89.63,324723,37.2742127582335,37.3606385579379,36.8297372168965,36.8873544166994,789021.683724322,0.0,1.0
2017-11-14,90.45,90.86,90.11,90.44,291015,37.2248265869738,37.393562672111,37.0848991017381,37.2207110727022,707116.974433698,0.0,1.0
2017-11-15,89.07,90.49,88.77,90.39,380173,36.6568856174877,37.2412886440604,36.5334201893385,37.200133501344,923755.756649595,0.0,1.0
2017-11-16,90.07,90.28,89.15,89.6,305025,37.0684370446515,37.154862844356,36.6898097316608,36.8750078738845,741158.892588488,0.0,1.0
2017-11-17,89.08,89.9,88.81,89.79,380223,36.6610011317593,36.9984733020337,36.549882246425,36.9532026450457,923877.248149078,0.0,1.0
2017-11-20,89.27,89.92,89.1,89.14,484420,36.7391959029204,37.006704330577,36.6692321603026,36.6856942173891,1177058.2435791,0.0,1.0
2017-11-21,90.66,90.81,89.47,89.47,398233,37.3112523866782,37.3729851007528,36.8215061883532,36.8215061883532,967638.486262409,0.0,1.0
2017-11-22,89.81,90.79,89.56,90.53,241592,36.9614336735889,37.3647540722095,36.858545816798,37.2577507011469,587027.486855956,0.0,1.0
2017-11-24,90.41,90.63,89.7,90.1,116916,37.2083645298873,37.2989058438633,36.9161630166009,37.0807835874665,284086.003068193,0.0,1.0
2017-11-27,89.96,90.86,89.92,90.67,318320,37.0231663876635,37.393562672111,37.006704330577,37.3153679009499,773463.482300688,0.0,1.0
2017-11-28,89.82,90.31,88.97,90.03,439945,36.9655491878606,37.1672093871709,36.6157304747713,37.051974987565,1068991.55479007,0.0,1.0
2017-11-29,89.64,90.29,88.97,89.32,435258,36.8914699309711,37.1589783586276,36.6157304747713,36.7597734742786,1057602.94162865,0.0,1.0
2017-11-30,90.31,90.56,89.52,89.88,485773,37.1672093871709,37.2700972439618,36.8420837597114,36.9902422734904,1180345.80355508,0.0,1.0
2017-12-01,90.2,90.94,89.5,90.35,431332,37.1219387301828,37.4264867862841,36.8338527311681,37.1836714442574,1048063.42908935,0.0,1.0
2017-12-04,91.13,91.505,90.68,90.86,392377,37.5046815574453,37.6590133426317,37.3194834152215,37.393562672111,953409.401843103,0.0,1.0
2017-12-05,90.43,91.475,90.23,90.96,245253,37.2165955584305,37.6466667998168,37.1342852729978,37.4347178148274,595923.094448011,0.0,1.0
2017-12-06,90.73,90.87,89.95,90.28,206541,37.3400609865797,37.3976781863827,37.0190508733919,37.154862844356,501859.515889251,0.0,1.0
2017-12-07,91.44,91.78,90.31,90.76,260664,37.6322624998661,37.7721899851018,37.1672093871709,37.3524075293946,633369.204418278,0.0,1.0
2017-12-08,91.26,91.9,91.13,91.48,328306,37.5581832429766,37.8215761563615,37.5046815574453,37.6487245569526,797727.764577185,0.0,1.0
2017-12-11,91.26,91.63,90.83,91.59,224935,37.5581832429766,37.7104572710272,37.3812161292961,37.6939952139407,546553.808718601,0.0,1.0
2017-12-12,91.42,91.8,90.73,91.01,338094,37.6240314713228,37.7804210136451,37.3400609865797,37.4552953861856,821510.940515735,0.0,1.0
2017-12-13,91.24,91.9,90.94,91.58,336274,37.5499522144333,37.8215761563615,37.4264867862841,37.689879699669,817088.649934599,0.0,1.0
2017-12-14,90.93,91.5,90.79,91.35,264363,37.4223712720125,37.6569555854959,37.3647540722095,37.5952228714213,642357.145549939,0.0,1.0
2017-12-15,91.43,91.67,91.1,91.43,467510,37.6281469855944,37.7269193281138,37.4923350146303,37.6281469855944,1135969.81845437,0.0,1.0
2017-12-18,91.71,91.94,90.86,91.03,488051,37.7433813852003,37.838038213448,37.393562672111,37.4635264147289,1185880.95627147,0.0,1.0
2017-12-19,89.3,91.89,89.08,91.87,590938,36.7515424457353,37.8174606420898,36.6610011317593,37.8092296135465,1435878.87441507,0.0,1.0
2017-12-20,88.74,89.27,88.58,89.07,606994,36.5210736465236,36.7391959029204,36.4552254181773,36.6568856174877,1474892.22472865,0.0,1.0
2017-12-21,87.73,88.95,87.61,88.82,399639,36.105406705088,36.607499446228,36.0560205338284,36.5539977606967,971054.827227836,0.0,1.0
2017-12-22,88.28,88.45,87.65,87.95,278590,36.3317599900282,36.401723732646,36.0724825909149,36.1959480190641,676926.33681248,0.0,1.0
2017-12-26,88.4,88.83,87.8,88.3,232107,36.3811461612879,36.5581132749683,36.1342153049895,36.3399910185715,563980.549404265,0.0,1.0
2017-12-27,88.9,89.34,88.12,88.63,241703,36.5869218748698,36.7680045028219,36.265911761682,36.4758029895355,587297.197984805,0.0,1.0
2017-12-28,88.96,89.03,87.71,88.46,216057,36.812246281242,36.8412127520119,36.2949878746373,36.6053429186002,522120.562085719,0.4875,1.0
2017-12-29,89.02,89.3,88.73,88.99,255363,36.837074684759,36.9529405678385,36.7170707344268,36.8246604830005,617106.935187916,0.0,1.0
2018-01-02,88.39,89.22,88.12,89.2,468319,36.5763764478303,36.9198360298158,36.4646486320037,36.9115598953101,1131733.66063317,0.0,1.0
2018-01-03,88.13,88.76,87.94,88.49,334016,36.4687866992565,36.7294849361853,36.3901634214526,36.6177571203587,807178.761463982,0.0,1.0
2018-01-04,87.37,88.15,87.29,87.86,422978,36.1542935880409,36.4770628337622,36.1211890500182,36.3570588834299,1022163.18429809,0.0,1.0
2018-01-05,87.14,87.55,86.63,87.38,480897,36.0591180412256,36.2287787985919,35.8480766113309,36.1584316552937,1162129.49335285,0.0,1.0
2018-01-08,87.37,87.65,86.7,87.0,273462,36.1542935880409,36.2701594711203,35.8770430821008,36.0011850996859,660844.745363884,0.0,1.0
2018-01-09,86.88,87.7,86.71,87.44,231419,35.9515282926518,36.2908498073845,35.8811811493536,36.1832600588107,559244.173330719,0.0,1.0
2018-01-10,85.24,86.67,85.08,86.67,313334,35.2728852631865,35.8646288803422,35.2066761871411,35.8646288803422,757198.906772595,0.0,1.0
2018-01-11,85.01,85.39,84.77,84.93,311388,35.1777097163712,35.3349562719791,35.0783961023031,35.1446051783485,752496.228248786,0.0,1.0
2018-01-12,83.86,84.99,83.69,84.74,268745,34.7018319822949,35.1694335818656,34.6314848389967,35.0659819005446,649445.70394723,0.0,1.0
2018-01-16,84.23,86.16,83.96,84.13,578484,34.8549404706499,35.6535874504475,34.7432126548233,34.8135597981215,1397956.98004506,0.0,1.0
2018-01-17,85.19,85.23,84.04,84.04,287489,35.2521949269223,35.2687471959337,34.776317192846,34.776317192846,694742.212811717,0.0,1.0
2018-01-18,84.6,85.01,84.53,84.92,346977,35.0080489590049,35.1777097163712,34.979082488235,35.1404671110957,838500.147048309,0.0,1.0
2018-01-19,85.37,85.51,84.66,84.66,306455,35.3266801374734,35.3846130790131,35.0328773625219,35.0328773625219,740575.204015509,0.0,1.0
2018-01-22,85.46,85.69,85.16,85.23,435956,35.3639227427489,35.4590982895642,35.2397807251638,35.2687471959337,1053525.65186336,0.0,1.0
2018-01-23,87.51,87.61,85.8,85.85,269329,36.2122265295806,36.253607202109,35.5046170293454,35.5253073656096,650856.990821795,0.0,1.0
2018-01-24,86.15,87.69,86.12,87.4,358245,35.6494493831947,36.2867117401317,35.6370351814362,36.1667077897994,865730.250648664,0.0,1.0
2018-01-25,86.29,86.69,85.7,86.12,275098,35.7073823247344,35.8729050148479,35.463236356817,35.6370351814362,664798.281882361,0.0,1.0
2018-01-26,85.99,86.58,85.88,86.11,532190,35.5832403071493,35.8273862750667,35.5377215673681,35.6328971141834,1286083.49619035,0.0,1.0
2018-01-29,84.78,86.19,84.75,85.99,547037,35.082534169556,35.666001652206,35.0701199677975,35.5832403071493,1321962.56507165,0.0,1.0
2018-01-30,85.22,86.19,83.98,84.97,691934,35.2646091286808,35.666001652206,34.751488789329,35.1611574473599,1672118.78812637,0.0,1.0
2018-01-31,86.32,86.38,84.96,85.54,619716,35.7197965264929,35.74462493001,35.157019380107,35.3970272807716,1497597.69992879,0.0,1.0
2018-02-01,84.65,86.65,84.32,86.38,414182,35.0287392952691,35.8563527458366,34.8921830759254,35.74462493001,1000906.8840435,0.0,1.0
2018-02-02,84.75,85.57,82.99,83.96,485005,35.0701199677975,35.4094414825301,34.3418201312981,34.7432126548233,1172056.83321709,0.0,1.0
2018-02-05,82.76,85.54,82.54,84.9,577355,34.2466445844828,35.3970272807716,34.1556071049204,35.13219097659,1395228.65319337,0.0,1.0
2018-02-06,82.43,83.44,81.09,81.65,486763,34.1100883651392,34.5280331576758,33.555587353259,33.7873191194178,1176305.19336347,0.0,1.0
2018-02-07,82.42,84.01,82.35,82.43,468113,34.1059502978863,34.7639029910875,34.0769838271165,34.1100883651392,1131235.84368769,0.0,1.0
2018-02-08,81.55,83.73,81.54,82.27,540936,33.7459384468895,34.648037108008,33.7418003796366,34.0438792890938,1307218.96708924,0.0,1.0
2018-02-09,82.45,82.89,80.69,81.92,468918,34.1183644996448,34.3004394587697,33.3900646631454,33.8990469352445,1133181.19631445,0.0,1.0
2018-02-12,82.56,82.97,79.78,82.71,425321,34.1638832394261,34.3335439967924,33.0135005431372,34.2259542482186,1027825.24790615,0.0,1.0
2018-02-13,83.63,83.91,82.15,82.47,319991,34.6066564354797,34.7225223185591,33.9942224820597,34.1266406341505,773286.127190376,0.0,1.0
2018-02-14,83.44,83.56,81.97,83.03,409799,34.5280331576758,34.5776899647098,33.9197372715086,34.3583724003094,990314.982722917,0.0,1.0
2018-02-15,85.32,85.53,83.37,83.54,451730,35.3059898012092,35.3928892135188,34.4990666869059,34.5694138302041,1091644.89699932,0.0,1.0
2018-02-16,85.5,86.14,84.98,85.62,429958,35.3804750117603,35.6453113159419,35.1652955146127,35.4301318187943,1039030.96235369,0.0,1.0
2018-02-20,84.32,86.13,84.31,85.21,313722,34.8921830759254,35.641173248689,34.8880450086726,35.260471061428,758136.542572821,0.0,1.0
2018-02-21,82.45,84.78,82.41,84.3,323233,34.1183644996448,35.082534169556,34.1018122306335,34.8839069414198,781120.702613909,0.0,1.0
2018-02-22,84.44,85.1,82.66,82.76,391057,34.9418398829595,35.2149523216468,34.2052639119544,34.2466445844828,945023.307032658,0.0,1.0
2018-02-23,85.98,85.99,84.62,84.81,302147,35.5791022398965,35.5832403071493,35.0163250935106,35.0949483713145,730164.546728472,0.0,1.0
2018-02-26,85.74,86.36,85.27,85.9,339078,35.4797886258284,35.7363487955043,35.285299464945,35.5459977018738,819411.52543496,0.0,1.0
2018-02-27,84.72,86.17,84.1,85.61,488667,35.0577057660389,35.6577255177004,34.801145596363,35.4259937515415,1180906.37522849,0.0,1.0
2018-02-28,84.61,85.96,84.55,85.25,403172,35.0121870262577,35.5708261053908,34.9873586227407,35.2770233304393,974300.259918557,0.0,1.0
2018-03-01,84.43,85.82,84.05,84.18,469230,34.9377018157067,35.5128931638511,34.7804552600988,34.8342501343857,1133935.17149401,0.0,1.0
2018-03-02,83.6,84.85,83.12,84.28,474131,34.5942422337211,35.1115006403258,34.395615005585,34.8756308069141,1145778.86493964,0.0,1.0
2018-03-05,83.74,84.43,83.55,83.69,423888,34.6521751752609,34.9377018157067,34.573551897457,34.6314848389967,1024362.27857182,0.0,1.0
2018-03-06,84.71,84.88,82.61,83.85,519262,35.0535676987861,35.1239148420843,34.1845735756902,34.6976939150421,1254841.85798079,0.0,1.0
2018-03-07,84.54,85.18,83.69,84.53,516323,34.9832205554879,35.2480568596695,34.6314848389967,34.979082488235,1247739.50845279,0.0,1.0
2018-03-08,84.64,84.89,84.22,84.58,276320,35.0246012280162,35.1280529093372,34.8508024033971,34.9997728244992,667751.351335648,0.0,1.0
2018-03-09,85.67,85.67,84.34,84.42,274234,35.4508221550585,35.4508221550585,34.9004592104311,34.9335637484538,662710.350615879,0.0,1.0
2018-03-12,85.95,86.31,85.25,85.25,481409,35.566688038138,35.7156584592401,35.2770233304393,35.2770233304393,1163366.7859552,0.0,1.0
2018-03-13,85.58,86.98,85.41,86.4,277363,35.413579549783,35.9929089651802,35.3432324064847,35.7529010645156,670271.85169553,0.0,1.0
2018-03-14,85.64,86.17,85.19,85.67,401614,35.4384079533,35.6577255177004,35.2521949269223,35.4508221550585,970535.217194971,0.0,1.0
2018-03-15,86.03,86.12,85.27,85.56,336308,35.5997925761607,35.6370351814362,35.285299464945,35.4053034152773,812717.579129228,0.0,1.0
2018-03-16,85.95,86.31,85.61,85.72,661382,35.566688038138,35.7156584592401,35.4259937515415,35.4715124913227,1598287.21861998,0.0,1.0
2018-03-19,85.74,86.11,85.29,86.11,195239,35.4797886258284,35.6328971141834,35.2935755994507,35.6328971141834,471812.05154683,0.0,1.0
2018-03-20,85.35,86.16,85.14,85.44,242598,35.3184040029677,35.6535874504475,35.2315045906581,35.3556466082432,586259.200677929,0.0,1.0
2018-03-21,85.17,85.78,84.78,84.93,257726,35.2439187924166,35.4963408948397,35.082534169556,35.1446051783485,622817.330538256,0.0,1.0
2018-03-22,84.4,86.6,84.39,85.3,340029,34.9252876139482,35.8356624095724,34.9211495466953,35.2977136667035,821709.699780357,0.0,1.0
2018-03-23,83.63,84.72,83.38,84.34,230219,34.6066564354797,35.0577057660389,34.5032047541587,34.9004592104311,556344.268793939,0.0,1.0
2018-03-26,84.83,84.93,84.07,84.11,266459,35.1032245058202,35.1446051783485,34.7887313946045,34.8052836636159,643921.385804664,0.0,1.0
2018-03-27,85.86,87.18,84.17,85.08,330940,35.5294454328624,36.075670310237,34.8301120671329,35.2066761871411,799745.339501372,0.0,1.0
2018-03-28,87.21,87.4,85.77,85.77,415759,36.3156782109015,36.394797335544,35.7160385294006,35.7160385294006,998421.182703279,0.55,1.0
2018-03-29,87.77,88.11,87.08,87.49,410798,36.5488714203741,36.6904530118396,36.2615440729882,36.4322748156378,986507.628246512,0.0,1.0
2018-04-02,87.41,87.68,86.01,87.36,684358,36.3989614999989,36.5113939402803,35.8159784763174,36.3781406777245,1643446.14007743,0.0,1.0
2018-04-03,87.53,87.89,86.48,87.65,410310,36.4489314734573,36.5988413938325,36.0116942056962,36.4989014469157,985335.724482169,0.0,1.0
2018-04-04,87.75,87.99,86.36,87.42,433735,36.5405430914644,36.6404830383812,35.9617242322378,36.4031256644538,1041589.50661274,0.0,1.0
2018-04-05,86.93,87.91,86.52,87.91,358201,36.1990816061652,36.6071697227423,36.0283508635157,36.6071697227423,860198.976006527,0.0,1.0
2018-04-06,86.99,87.66,86.71,86.93,265509,36.2240665928944,36.5030656113706,36.1074699881581,36.1990816061652,637604.501161406,0.0,1.0
2018-04-09,86.44,87.45,86.38,86.88,219081,35.9950375478767,36.4156181578184,35.9700525611475,36.1782607838909,526110.345483362,0.0,1.0
2018-04-10,86.83,87.02,86.49,86.74,335324,36.1574399616166,36.236559086259,36.0158583701511,36.1199624815227,805261.184168698,0.0,1.0
2018-04-11,87.56,88.06,86.75,86.79,619006,36.4614239668219,36.6696321895653,36.1241266459776,36.1407833037971,1486507.09334116,0.0,1.0
2018-04-12,86.89,87.78,86.77,87.7,573619,36.1824249483458,36.553035584829,36.1324549748873,36.51972226919,1377512.8389309,0.0,1.0
2018-04-13,87.7,87.72,86.37,87.03,281640,36.51972226919,36.5280505980998,35.9658883966926,36.2407232507139,676342.164322485,0.0,1.0
2018-04-16,87.92,88.37,87.46,87.67,242345,36.6113338871971,36.7987212876662,36.4197823222732,36.5072297758254,581977.495429387,0.0,1.0
2018-04-17,88.59,89.16,87.95,88.01,340048,36.8903329056733,37.1276902796007,36.6238263805617,36.6488113672909,816605.596838275,0.0,1.0
2018-04-18,88.3,88.69,88.14,88.69,228577,36.7695721364821,36.931974550222,36.7029455052042,36.931974550222,548914.440045236,0.0,1.0
2018-04-19,87.36,88.03,86.92,88.03,319936,36.3781406777245,36.6571396962007,36.1949174417104,36.6571396962007,768307.792517676,0.0,1.0
2018-04-20,87.03,87.62,86.78,87.39,322813,36.2407232507139,36.4864089535511,36.1366191393422,36.3906331710891,775216.741554587,0.0,1.0
2018-04-23,87.09,87.66,86.83,87.12,374965,36.2657082374431,36.5030656113706,36.1574399616166,36.2782007308077,900456.752042253,0.0,1.0
2018-04-24,87.67,88.45,86.98,87.17,404508,36.5072297758254,36.8320346033051,36.2199024284396,36.2990215530821,971402.557185625,0.0,1.0
2018-04-25,87.83,88.06,86.91,87.31,525759,36.5738564071033,36.6696321895653,36.1907532772555,36.3573198554502,1262579.81810831,0.0,1.0
2018-04-26,88.19,88.72,87.54,87.54,258292,36.7237663274786,36.9444670435866,36.4530956379122,36.4530956379122,620273.293236695,0.0,1.0
2018-04-27,89.48,89.71,88.0,88.0,270142,37.2609435421565,37.3567193246185,36.6446472028361,36.6446472028361,648730.382596238,0.0,1.0
2018-04-30,89.16,89.98,88.71,89.59,405934,37.1276902796007,37.4691517648999,36.9403028791317,37.3067493511601,974827.01367733,0.0,1.0
2018-05-01,89.65,89.96,88.74,89.0,313193,37.3317343378893,37.4608234359902,36.9527953724963,37.0610636483229,752114.868167346,0.0,1.0
2018-05-02,89.61,90.09,88.83,89.36,410369,37.3150776800698,37.5149575739034,36.9902728525901,37.2109735686981,985477.409568432,0.0,1.0
2018-05-03,89.73,90.29,89.5,89.92,310641,37.3650476535282,37.5982408630008,37.2692718710662,37.4441667781707,745986.38782595,0.0,1.0
2018-05-04,90.01,90.36,89.55,89.71,286491,37.4816442582645,37.6273900141849,37.2900926933406,37.3567193246185,687991.560143845,0.0,1.0
2018-05-07,90.12,90.41,89.81,90.01,341053,37.527450067268,37.6482108364592,37.3983609691671,37.4816442582645,819019.046189022,0.0,1.0
2018-05-08,89.99,90.38,89.36,89.99,452260,37.4733159293548,37.6357183430946,37.2109735686981,37.4733159293548,1086076.22225709,0.0,1.0
2018-05-09,89.53,89.93,89.31,89.58,327813,37.2817643644308,37.4483309426256,37.1901527464238,37.3025851867052,787223.952254817,0.0,1.0
2018-05-10,89.98,90.16,89.6,89.92,221713,37.4691517648999,37.5441067250875,37.3109135156149,37.4441667781707,532430.941195962,0.0,1.0
2018-05-11,89.7,90.46,89.7,90.17,234645,37.3525551601636,37.6690316587335,37.3525551601636,37.5482708895424,563486.390951034,0.0,1.0
2018-05-14,89.16,89.73,88.54,89.73,334855,37.1276902796007,37.3650476535282,36.8695120833989,37.3650476535282,804134.907805019,0.0,1.0
2018-05-15,87.83,88.73,87.5,88.72,600433,36.5738564071033,36.9486312080414,36.4364389800927,36.9444670435866,1441905.10847409,0.0,1.0
2018-05-16,87.24,88.28,87.16,87.9,406287,36.3281707042661,36.7612438075724,36.2948573886272,36.6030055582874,975674.722752766,0.0,1.0
2018-05-17,86.85,87.66,86.68,87.22,418450,36.1657682905263,36.5030656113706,36.0949774947935,36.3198423753564,1004883.46350214,0.0,1.0
2018-05-18,86.36,87.53,85.97,87.1,642631,35.9617242322378,36.4489314734573,35.7993218184979,36.269872401898,1543241.16389974,0.0,1.0
2018-05-21,86.79,87.49,86.12,86.69,610622,36.1407833037971,36.4322748156378,35.8617842853209,36.0991416592484,1466373.40243901,0.0,1.0
2018-05-22,86.89,87.25,86.71,86.81,390037,36.1824249483458,36.332334868721,36.1074699881581,36.1491116327068,936651.287977021,0.0,1.0
2018-05-23,87.9,88.92,87.02,87.02,276483,36.6030055582874,37.0277503326839,36.236559086259,36.236559086259,663957.927206268,0.0,1.0
2018-05-24,87.86,88.5,87.52,88.12,263662,36.5863489004679,36.8528554255795,36.4447673090024,36.6946171762945,633169.037528742,0.0,1.0
2018-05-25,88.65,88.81,88.01,88.08,263537,36.9153178924025,36.9819445236804,36.6488113672909,36.677960518475,632868.857261235,0.0,1.0
2018-05-29,89.45,89.91,88.31,88.39,278977,37.2484510487919,37.4400026137158,36.773736300937,36.8070496165759,669947.123903542,0.0,1.0
2018-05-30,90.6,90.83,89.26,89.26,287298,37.7273299611017,37.8231057435636,37.1693319241494,37.1693319241494,689929.523950862,0.0,1.0
2018-05-31,90.9,90.93,89.89,90.32,451785,37.8522548947477,37.8647473881123,37.4316742848061,37.6107333563654,1084935.53724057,0.0,1.0
2018-06-01,91.9,92.11,90.46,90.46,369772,38.2686713402345,38.3561187937867,37.6690316587335,37.6690316587335,887986.063008995,0.0,1.0
2018-06-04,92.58,92.82,91.82,92.15,263041,38.5518345231655,38.6517744700823,38.2353580245955,38.3727754516062,631677.741959773,0.0,1.0
2018-06-05,91.63,93.18,91.54,93.18,419608,38.1562388999531,38.8016843904576,38.1187614198593,38.8016843904576,1007664.33350031,0.0,1.0
2018-06-06,91.76,92.02,90.97,91.46,437416,38.2103730378663,38.3186413136929,37.8814040459318,38.0854481042203,1050429.21513025,0.0,1.0
2018-06-07,91.67,92.06,91.23,91.77,453356,38.1728955577725,38.3352979715124,37.9896723217584,38.2145372023212,1088708.20284258,0.0,1.0
2018-06-08,92.18,92.46,91.8,91.8,251887,38.3852679449708,38.5018645497071,38.2270296956858,38.2270296956858,604892.056329703,0.0,1.0
2018-06-11,92.0,92.47,91.75,92.38,435036,38.3103129847832,38.506028714162,38.2062088734115,38.4685512340681,1044713.78283694,0.0,1.0
2018-06-12,92.2,92.73,91.9,92.07,357738,38.3935962738805,38.6142969899885,38.2686713402345,38.3394621359672,859087.108295685,0.0,1.0
2018-06-13,90.8,92.83,90.43,92.3,276823,37.810613250199,38.6559386345372,37.6565391653689,38.4352379184292,664774.417533884,0.0,1.0
2018-06-14,91.75,92.23,90.82,90.92,418198,38.2062088734115,38.4060887672451,37.8189415791088,37.8605832236575,1004278.30008285,0.0,1.0
2018-06-15,91.83,92.83,91.64,91.93,394819,38.2395221890504,38.6559386345372,38.1604030644079,38.2811638335991,948134.984290722,0.0,1.0
2018-06-18,91.32,91.89,90.5,91.76,255144,38.0271498018522,38.2645071757796,37.685688316553,38.2103730378663,612713.553379831,0.0,1.0
2018-06-19,90.44,91.66,90.35,90.91,420708,37.6607033298238,38.1687313933177,37.62322584973,37.8564190592026,1010305.91985437,0.0,1.0
2018-06-20,91.09,91.48,90.48,90.66,298268,37.9313740193902,38.0937764331301,37.6773599876433,37.7523149478309,716273.344227165,0.0,1.0
2018-06-21,91.15,91.55,90.91,90.95,260723,37.9563590061194,38.1229255843141,37.8564190592026,37.8730757170221,626111.199079147,0.0,1.0
2018-06-22,91.6,92.05,90.79,90.79,902845,38.1437464065885,38.3311338070575,37.8064490857442,37.8064490857442,2168130.0289296,0.0,1.0
2018-06-25,91.4,92.24,91.14,91.69,495865,38.0604631174911,38.4102529317,37.9521948416646,38.1812238866823,1190791.10677378,0.0,1.0
2018-06-26,91.31,91.93,91.2,91.61,604390,38.0229856373973,38.2811638335991,37.9771798283938,38.1479105710433,1451407.61502225,0.0,1.0
2018-06-27,90.89,91.64,90.62,91.64,505486,37.8480907302929,38.1604030644079,37.7356582900114,38.1604030644079,1213895.38160316,0.0,1.0
2018-06-28,91.5,91.62,90.26,90.41,438426,38.3311338070575,38.3814041464766,37.8116736330602,37.8745115573341,1046563.85073102,0.55,1.0
2018-06-29,91.9,92.59,90.83,91.19,545581,38.4987016051212,38.7877560567809,38.0504577453009,38.2012687635582,1302352.85372145,0.0,1.0
2018-07-02,91.45,92.17,90.83,91.77,414898,38.3101878322996,38.6118098688141,38.0504577453009,38.4442420707505,990400.315083041,0.0,1.0
2018-07-03,91.75,92.16,91.09,91.32,338167,38.4358636808473,38.6076206738625,38.1593768140423,38.2557282979289,807236.244452099,0.0,1.0
2018-07-05,92.36,92.38,91.49,91.93,325284,38.6914045728943,38.6997829627975,38.3269446121059,38.5112691899759,776483.319012077,0.0,1.0
2018-07-06,92.52,92.78,92.0,92.58,364894,38.7584316921198,38.8673507608612,38.5405935546371,38.7835668618293,871036.092176659,0.0,1.0
2018-07-09,91.76,92.88,91.26,92.6,505317,38.4400528757989,38.9092427103771,38.2305931282193,38.7919452517325,1206238.92141398,0.0,1.0
2018-07-10,91.97,92.5,91.41,91.76,403628,38.5280259697823,38.7500533022166,38.2934310524932,38.4400528757989,963497.771443434,0.0,1.0
2018-07-11,92.17,92.78,91.96,92.09,173740,38.6118098688141,38.8673507608612,38.5238367748307,38.5782963092014,414733.623065254,0.0,1.0
2018-07-12,92.25,92.45,91.78,91.78,194210,38.6453234284268,38.7291073274587,38.4484312657021,38.4484312657021,463597.426818827,0.0,1.0
2018-07-13,92.49,93.09,92.17,92.34,248326,38.745864107265,38.9972158043605,38.6118098688141,38.6830261829912,592777.378158756,0.0,1.0
2018-07-16,93.03,93.11,91.94,92.52,368017,38.9720806346509,39.0055941942637,38.5154583849275,38.7584316921198,878490.985147955,0.0,1.0
2018-07-17,92.72,93.3,92.58,93.11,605394,38.8422155911516,39.0851888983439,38.7835668618293,39.0055941942637,1445132.0766776,0.0,1.0
2018-07-18,91.88,92.92,91.54,92.62,378084,38.490323215218,38.9259994901834,38.3478905868639,38.8003236416357,902521.855318311,0.0,1.0
2018-07-19,92.41,93.19,91.52,91.78,579861,38.7123505476523,39.0391077538764,38.3395121969607,38.4484312657021,1384182.41858087,0.0,1.0
2018-07-20,91.29,92.88,91.14,92.3,439591,38.2431607130741,38.9092427103771,38.1803227888002,38.6662694031848,1049344.81464762,0.0,1.0
2018-07-23,91.29,91.47,90.38,91.47,844433,38.2431607130741,38.3185662222027,37.8619439724793,38.3185662222027,2015740.51758871,0.0,1.0
2018-07-24,89.93,92.22,89.43,92.22,528709,37.6734301996577,38.6327558435721,37.4639704520782,38.6327558435721,1262077.81234723,0.0,1.0
2018-07-25,90.7,91.29,90.03,90.05,401262,37.9959982109302,38.2431607130741,37.7153221491736,37.7237005390768,957849.908244561,0.0,1.0
2018-07-26,90.22,91.08,89.95,90.59,258526,37.7949168532539,38.1551876190907,37.6818085895609,37.9499170664627,617125.731763369,0.0,1.0
2018-07-27,89.96,90.69,89.77,90.41,326925,37.6859977845125,37.9918090159786,37.6064030804323,37.8745115573341,780400.53943023,0.0,1.0
2018-07-30,89.77,89.92,89.22,89.92,271653,37.6064030804323,37.6692410047061,37.3759973580948,37.6692410047061,648461.108015111,0.0,1.0
2018-07-31,90.99,91.99,89.73,90.02,329791,38.1174848645264,38.5364043596855,37.5896463006259,37.7111329542221,787241.949374427,0.0,1.0
2018-08-01,91.18,91.25,90.01,90.5,389496,38.1970795686066,38.2264039332677,37.7069437592705,37.9122143118984,929763.366233591,0.0,1.0
2018-08-02,90.95,91.56,90.66,91.14,201068,38.10072808472,38.3562689767671,37.9792414311239,38.1803227888002,479968.113977694,0.0,1.0
2018-08-03,92.03,92.03,90.72,90.94,224064,38.5531611394918,38.5531611394918,38.0043766008334,38.0965388897684,534861.715888645,0.0,1.0
2018-08-06,92.07,92.62,91.77,92.01,191929,38.5699179192982,38.8003236416357,38.4442420707505,38.5447827495887,458152.466566658,0.0,1.0
2018-08-07,92.05,92.22,91.32,92.0,359451,38.561539529395,38.6327558435721,38.2557282979289,38.5405935546371,858043.14230706,0.0,1.0
2018-08-08,92.13,92.43,91.95,92.02,284566,38.5950530890077,38.7207289375555,38.5196475798791,38.5489719445402,679285.646259855,0.0,1.0
2018-08-09,92.32,92.78,91.95,92.19,299894,38.674647793088,38.8673507608612,38.5196475798791,38.6201882587173,715875.015284512,0.0,1.0
2018-08-10,91.35,92.79,91.0,92.19,461948,38.2682958827836,38.8715399558128,38.121674059478,38.6201882587173,1102713.06381805,0.0,1.0
2018-08-13,91.69,91.75,91.18,91.52,171961,38.4107285111377,38.4358636808473,38.1970795686066,38.3395121969607,410486.983745391,0.0,1.0
2018-08-14,92.56,92.84,91.3,91.65,381889,38.7751884719262,38.8924859305707,38.2473499080257,38.3939717313314,911604.746050228,0.0,1.0
2018-08-15,93.98,94.23,92.28,92.45,319363,39.3700541550521,39.4747840288419,38.6578910132816,38.7291073274587,762349.338453946,0.0,1.0
2018-08-16,95.02,95.07,93.94,93.98,664214,39.8057304300175,39.8266764047755,39.3532973752457,39.3700541550521,1585540.91579754,0.0,1.0
2018-08-17,95.48,95.53,94.59,94.93,344120,39.9984333977907,40.0193793725487,39.6255950470991,39.7680276754532,821446.61200193,0.0,1.0
2018-08-20,95.1,96.01,95.07,95.85,309726,39.8392439896303,40.220460730225,39.8266764047755,40.1534336109996,739344.918484567,0.0,1.0
2018-08-21,94.76,95.21,94.17,95.15,283371,39.6968113612762,39.8853251340978,39.4496488591323,39.8601899643882,676433.069538529,0.0,1.0
2018-08-22,94.31,94.69,94.04,94.68,200563,39.5082975884546,39.667486996615,39.3951893247616,39.6632978016635,478762.631764916,0.0,1.0
2018-08-23,94.22,94.69,93.88,94.23,305561,39.4705948338903,39.667486996615,39.3281622055362,39.4747840288419,729402.674096017,0.0,1.0
2018-08-24,95.12,95.17,94.35,94.51,301969,39.8476223795335,39.8685683542914,39.5250543682609,39.5920814874864,720828.234277607,0.0,1.0
2018-08-27,95.57,95.6,94.54,95.21,268656,40.036136152355,40.0487037372098,39.6046490723412,39.8853251340978,641306.988823639,0.0,1.0
2018-08-28,96.55,96.66,95.39,95.58,365405,40.446677257611,40.4927584020785,39.9607306432264,40.0403253473066,872255.896950379,0.0,1.0
2018-08-29,96.54,97.03,96.29,96.74,319615,40.4424880626594,40.6477586152873,40.3377581888696,40.5262719616912,762950.886013589,0.0,1.0
2018-08-30,96.68,96.9,96.45,96.85,347207,40.5011367919817,40.5932990809167,40.4047853080951,40.5723531061587,828815.56960756,0.0,1.0
2018-08-31,96.88,97.14,96.34,96.86,401076,40.5849206910135,40.6938397597548,40.3587041636276,40.5765423011103,957405.908855299,0.0,1.0
2018-09-04,96.33,97.0,96.01,96.61,306694,40.354514968676,40.6351910304326,40.220460730225,40.4718124273205,732107.251020921,0.0,1.0
2018-09-05,95.62,96.02,94.98,95.99,439963,40.057082127113,40.2246499251766,39.7889736502112,40.2120823403219,1050232.81342614,0.0,1.0
2018-09-06,96.3,96.45,95.68,95.68,435878,40.3419473838212,40.4047853080951,40.0822172968225,40.0822172968225,1040481.53651684,0.0,1.0
2018-09-07,96.04,96.42,95.69,95.88,498084,40.2330283150798,40.3922177232403,40.0864064917741,40.1660011958544,1188973.07419612,0.0,1.0
2018-09-10,96.15,96.6,95.95,96.52,328046,40.2791094595473,40.4676232323689,40.1953255605155,40.4341096727562,783076.471233247,0.0,1.0
2018-09-11,96.31,96.54,95.79,96.1,288779,40.3461365787728,40.4424880626594,40.12829844129,40.2581634847894,689342.471135955,0.0,1.0
2018-09-12,96.17,96.57,95.91,96.35,324907,40.2874878494505,40.4550556475141,40.1785687807091,40.3628933585791,775583.384766101,0.0,1.0
2018-09-13,96.53,97.07,96.17,96.55,296959,40.4382988677078,40.6645153950937,40.2874878494505,40.446677257611,708868.895889459,0.0,1.0
2018-09-14,96.33,96.39,95.11,96.39,251084,40.354514968676,40.3796501383855,39.8434331845819,40.3796501383855,599360.982005963,0.0,1.0
2018-09-17,97.03,97.12,96.1,96.35,405349,40.6477586152873,40.6854613698517,40.2581634847894,40.3628933585791,967605.959340841,0.0,1.0
2018-09-18,96.79,97.3,96.31,97.01,306180,40.5472179364492,40.7608668789803,40.3461365787728,40.6393802253842,730880.284966728,0.0,1.0
2018-09-19,96.29,96.84,95.9,96.84,538613,40.3377581888696,40.5681639112071,40.1743795857575,40.5681639112071,1285719.58627861,0.0,1.0
2018-09-20,96.54,96.68,95.87,96.34,351011,40.4424880626594,40.5011367919817,40.1618120009028,40.3587041636276,837896.073245987,0.0,1.0
2018-09-21,96.99,97.44,96.0,96.48,456383,40.631001835481,40.8195156083026,40.2162715352735,40.4173528929498,1089428.88854259,0.0,1.0
2018-09-24,95.94,97.29,95.74,96.8,379578,40.1911363655639,40.7566776840287,40.1073524665321,40.5514071314007,906088.172993341,0.0,1.0
2018-09-25,95.74,96.18,95.32,96.04,293317,40.1073524665321,40.2916770444021,39.9314062785653,40.2330283150798,700175.101396518,0.0,1.0
2018-09-26,95.11,96.36,95.07,95.87,362693,39.8434331845819,40.3670825535307,39.8266764047755,40.1618120009028,865782.099403741,0.0,1.0
2018-09-27,94.83,95.39,94.57,94.91,290921,39.9565414482748,40.1924969814503,39.8469906650148,39.9902493815856,690451.110882901,0.55,1.0
2018-09-28,96.45,96.49,94.85,94.91,561261,40.6391270978183,40.6559810644737,39.9649684316025,39.9902493815856,1332056.7471762,0.0,1.0
2018-10-01,95.93,97.3,95.86,97.17,287725,40.4200255312982,40.9972738892454,40.3905310896512,40.9424984976154,682865.952883368,0.0,1.0
2018-10-02,95.83,96.2,95.53,95.98,384987,40.3778906146597,40.5337898062221,40.2514858647442,40.4410929896174,913700.63290541,0.0,1.0
2018-10-03,94.67,96.23,94.22,95.89,334844,39.8891255816532,40.5464302812136,39.6995184567801,40.4031715646428,794694.82014868,0.0,1.0
2018-10-04,94.13,94.81,93.53,94.35,283590,39.6615970318054,39.9481144649471,39.4087875319745,39.7542938484101,673052.239388981,0.0,1.0
2018-10-05,93.8,94.83,93.77,94.16,249659,39.5225518068984,39.9565414482748,39.5099113319069,39.674237506797,592522.828850149,0.0,1.0
2018-10-08,94.55,95.27,93.8,93.8,438268,39.8385636816871,40.1419350814841,39.5225518068984,39.5225518068984,1040153.95060661,0.0,1.0
2018-10-09,95.22,95.8,94.06,94.5,321120,40.1208676231649,40.3652501396681,39.6321025901585,39.8174962233678,762123.259327161,0.0,1.0
2018-10-10,93.23,95.4,93.15,94.9,295922,39.2823827820591,40.1967104731142,39.2486748487483,39.9860358899218,702320.12688905,0.0,1.0
2018-10-11,91.6,94.0,91.09,93.44,424480,38.5955836408518,39.6068216401754,38.3806955659955,39.3708661069999,1007430.49675882,0.0,1.0
2018-10-12,91.87,92.66,90.9,92.05,482478,38.7093479157757,39.0422137572197,38.3006392243824,38.785190765725,1145078.80516209,0.0,1.0
2018-10-15,92.52,93.55,91.37,91.57,487789,38.9832248739258,39.4172145153022,38.4986733325833,38.5829431658602,1157683.55301425,0.0,1.0
2018-10-16,94.38,94.75,92.34,92.73,351933,39.7669343234016,39.922833514964,38.9073820239766,39.0717081988667,835252.631492233,0.0,1.0
2018-10-17,93.89,94.63,93.52,94.3,272282,39.5604732318731,39.8722716149978,39.4045740403107,39.7332263900909,646214.640309286,0.0,1.0
2018-10-18,93.88,94.4,93.52,93.82,243198,39.5562597402092,39.7753613067293,39.4045740403107,39.5309787902261,577188.753182134,0.0,1.0
2018-10-19,94.37,94.88,93.76,93.76,179182,39.7627208317378,39.9776089065941,39.505697840243,39.505697840243,425257.75365209,0.0,1.0
2018-10-22,92.79,95.03,92.62,94.41,248028,39.0969891488497,40.0408112815518,39.0253597905643,39.7795747983932,588651.930008711,0.0,1.0
2018-10-23,94.13,95.08,92.0,92.26,366148,39.6615970318054,40.061878739871,38.7641233074057,38.8736740906658,868989.496624693,0.0,1.0
2018-10-24,96.04,96.65,94.29,94.47,417647,40.4663739396005,40.7233969310952,39.729012898427,39.8048557483763,991213.542875594,0.0,1.0
2018-10-25,98.0,98.53,95.47,96.19,382884,41.2922183057148,41.5155333638987,40.2262049147611,40.5295763145582,908709.522995206,0.0,1.0
2018-10-26,95.78,97.9,95.55,97.72,525172,40.3568231563404,41.2500833890763,40.2599128480719,41.174240539127,1246405.69365771,0.0,1.0
2018-10-29,96.67,97.26,96.05,96.05,322483,40.7318239144229,40.98041992259,40.4705874312643,40.4705874312643,765358.106121079,0.0,1.0
2018-10-30,96.57,97.97,96.38,96.82,365016,40.6896889977845,41.2795778307232,40.6096326561713,40.7950262893807,866302.888722479,0.0,1.0
2018-10-31,94.69,96.77,94.62,96.6,488428,39.8975525649809,40.7739588310614,39.868058123334,40.702329472776,1159200.10994845,0.0,1.0
2018-11-01,95.1,95.33,94.13,94.97,331572,40.0703057231987,40.1672160314672,39.6615970318054,40.0155303315687,786929.289180448,0.0,1.0
2018-11-02,93.99,95.55,93.01,95.09,318801,39.6026081485115,40.2599128480719,39.1896859654544,40.0660922315349,756619.510453284,0.0,1.0
2018-11-05,95.1,95.81,94.08,94.08,283599,40.0703057231987,40.369463631332,39.6405295734862,39.6405295734862,673073.599345801,0.0,1.0
2018-11-06,95.14,96.25,95.07,95.31,263765,40.0871596898541,40.5548572645413,40.0576652482072,40.1587890481395,626001.001172237,0.0,1.0
2018-11-07,97.25,97.44,95.12,95.46,269836,40.9762064309261,41.0562627725393,40.0787327065264,40.2219914230973,640409.478711398,0.0,1.0
2018-11-08,97.61,97.77,96.34,96.83,232488,41.1278921308247,41.1953079974463,40.5927786895159,40.7992397810445,551770.404566682,0.0,1.0
2018-11-09,97.55,97.91,97.05,97.48,159498,41.1026111808416,41.2542968807401,40.8919365976492,41.0731167391947,378541.154758855,0.0,1.0
2018-11-12,97.64,98.58,97.55,97.6,159752,41.1405326058162,41.536600822218,41.1026111808416,41.1236786391608,379143.980206878,0.0,1.0
2018-11-13,97.48,97.86,96.53,97.77,193731,41.0731167391947,41.2332294224209,40.6728350311291,41.1953079974463,459787.310515415,0.0,1.0
2018-11-14,96.55,97.74,96.28,97.24,219065,40.6812620144568,41.1826675224547,40.5674977395328,40.9719929392623,519913.215634356,0.0,1.0
2018-11-15,95.75,96.46,94.8,96.46,261994,40.3441826813489,40.6433405894821,39.9439009732833,40.6433405894821,621797.836335825,0.0,1.0
2018-11-16,96.78,96.79,95.59,95.59,193988,40.7781723227253,40.7823858143891,40.2767668147273,40.2767668147273,460397.255949045,0.0,1.0
2018-11-19,97.42,97.5,96.22,96.74,350403,41.0478357892116,41.0815437225224,40.5422167895498,40.7613183560699,831621.438832882,0.0,1.0
2018-11-20,97.38,97.96,96.85,97.46,253771,41.0309818225562,41.2753643390594,40.8076667643722,41.064689755867,602281.955788219,0.0,1.0
2018-11-21,97.66,98.85,96.89,97.18,252667,41.1489595891439,41.6503650971419,40.8245207310276,40.9467119892792,599661.801085002,0.0,1.0
2018-11-23,97.94,98.33,96.925,97.69,79688,41.2669373557317,41.4312635306218,40.8392679518511,41.1616000641355,189125.80433876,0.0,1.0
2018-11-26,97.45,98.83,97.28,98.31,286568,41.0604762642031,41.6419381138142,40.9888469059177,41.4228365472941,680120.011767769,0.0,1.0
2018-11-27,97.42,97.7,97.14,97.34,194429,41.0478357892116,41.1658135557993,40.9298580226238,41.0141278559008,461443.89383321,0.0,1.0
2018-11-28,97.7,98.12,97.47,97.62,285692,41.1658135557993,41.342780205681,41.0689032475308,41.1321056224885,678040.975970651,0.0,1.0
2018-11-29,97.41,97.96,96.95,97.6,327493,41.0436222975477,41.2753643390594,40.8498016810107,41.1236786391608,777248.48208405,0.0,1.0
2018-11-30,99.53,99.8,97.43,97.6,469068,41.9368825302836,42.0506468052075,41.0520492808754,41.1236786391608,1113252.46950072,0.0,1.0
2018-12-03,100.87,100.92,98.84,99.03,358671,42.5014904132393,42.5225578715585,41.6461516054781,41.7262079470912,851244.119164586,0.0,1.0
2018-12-04,99.48,101.64,99.28,100.41,341557,41.9158150719644,42.8259292713556,41.8315452386874,42.3076697967023,810626.974607644,0.0,1.0
2018-12-06,102.38,102.61,98.72,99.15,543510,43.1377276544804,43.2346379627489,41.5955897055119,41.7767698470574,1289927.79234213,0.0,1.0
2018-12-07,102.56,103.05,100.99,102.11,537888,43.2135705044297,43.4200315959582,42.5520523132055,43.0239633795565,1276584.93931542,0.0,1.0
2018-12-10,103.32,104.03,102.0,102.85,541815,43.5337958708822,43.8329537790154,42.9776149712542,43.3357617626813,1285905.00047442,0.0,1.0
2018-12-11,102.55,104.05,102.51,103.66,512669,43.2093570127658,43.8413807623431,43.1925030461104,43.677054587453,1216731.96697807,0.0,1.0
2018-12-12,99.91,103.94,99.88,103.16,427292,42.0969952135098,43.7950323540408,42.0843547385183,43.4663800042606,1014104.29660071,0.0,1.0
2018-12-13,100.56,102.1,99.86,99.94,546712,42.37087217166,43.0197498878926,42.0759277551906,42.1096356885014,1297527.19031288,0.0,1.0
2018-12-14,100.99,101.15,100.19,100.44,386938,42.5520523132055,42.619468179827,42.2149729800976,42.3203102716938,918330.996878216,0.0,1.0
2018-12-17,97.81,101.68,97.76,101.1,413791,41.2121619641017,42.842783238011,41.1910945057824,42.5984007215078,982061.988042616,0.0,1.0
2018-12-18,99.1,99.93,98.39,98.51,395688,41.7557023887381,42.1054221968375,41.4565444806049,41.5071063805711,939097.621564043,0.0,1.0
2018-12-19,98.63,99.59,98.18,99.36,362570,41.5576682805372,41.9621634802667,41.3680611556641,41.8652531719982,860497.727124592,0.0,1.0
2018-12-20,98.9,99.89,98.01,98.75,416477,41.6714325554611,42.0885682301821,41.2964317973786,41.6082301805034,988436.748489033,0.0,1.0
2018-12-21,97.94,100.99,97.94,99.27,580250,41.2669373557317,42.5520523132055,41.2669373557317,41.8273317470235,1377123.88273725,0.0,1.0
2018-12-24,93.25,98.31,93.23,97.92,182708,39.2908097653868,41.4228365472941,39.2823827820591,41.258510372404,433626.110068345,0.0,1.0
2018-12-26,96.27,96.37,92.92,93.44,361502,40.563284247869,40.6054191645075,39.1517645404798,39.3708661069999,857963.012248652,0.0,1.0
2018-12-27,96.39,96.47,93.41,95.22,392693,40.8455881893468,40.8794884596565,39.5828031203122,40.3497967360681,926701.755267472,0.55,1.0
2018-12-28,96.36,97.84,95.17,97.19,368042,40.8328755879807,41.4600305887094,40.3286090671246,41.1845908924434,868528.767796092,0.0,1.0
2018-12-31,97.13,97.22,95.22,96.39,378295,41.1591656897112,41.1973034938095,40.3497967360681,40.8455881893468,892724.445072633,0.0,1.0
2019-01-02,94.02,96.54,93.65,96.24,452655,39.8412926814233,40.9091511961775,39.6845039312411,40.7820251825162,1068203.87180468,0.0,1.0
2019-01-03,95.15,96.33,93.87,93.98,341225,40.3201339995472,40.8201629866146,39.7777296745927,39.8243425462685,805244.316657395,0.0,1.0
2019-01-04,95.39,96.66,94.53,94.86,471972,40.4218348104761,40.9600016016419,40.0574069046473,40.1972455196747,1113789.34902608,0.0,1.0
2019-01-07,94.95,96.79,94.7,95.94,432617,40.235383323773,41.0150895408951,40.1294449790554,40.654899168855,1020916.93322404,0.0,1.0
2019-01-08,96.81,97.01,94.95,95.5,426595,41.0235646084725,41.1083152842467,40.235383323773,40.4684476821519,1006705.83710004,0.0,1.0
2019-01-09,96.58,97.21,95.55,96.94,408417,40.9261013313323,41.1930659600208,40.4896353510955,41.0786525477257,963808.244050886,0.0,1.0
2019-01-10,98.99,99.25,96.19,96.67,363906,41.9473469744107,42.0575228529171,40.7608375135727,40.9642391354306,858768.373646497,0.0,1.0
2019-01-11,99.19,99.36,98.42,98.86,352514,42.0320976501848,42.1041357245928,41.7058075484544,41.8922590351575,831884.812197715,0.0,1.0
2019-01-14,98.9,99.33,98.44,99.07,266873,41.9092091703123,42.0914231232267,41.7142826160318,41.9812472447203,629783.768830857,0.0,1.0
2019-01-15,99.52,100.18,98.95,98.95,334029,42.1719362652121,42.4516134952668,41.9303968392558,41.9303968392558,788262.741149545,0.0,1.0
2019-01-16,101.0,101.41,98.91,99.45,358177,42.7990912659408,42.9728301512778,41.913446704101,42.1422735286912,845248.71743687,0.0,1.0
2019-01-17,101.51,101.58,100.62,100.76,219808,43.0152054891648,43.0448682256858,42.6380649819699,42.6973904550118,518716.807841832,0.0,1.0
2019-01-18,101.59,101.82,100.54,101.66,189012,43.0491057594745,43.1465690366147,42.6041647116603,43.0787684959954,446042.461074211,0.0,1.0
2019-01-22,101.83,102.0,100.87,101.59,249642,43.1508065704035,43.2228446448115,42.7440033266876,43.0491057594745,589120.966221659,0.0,1.0
2019-01-23,101.61,102.14,100.77,101.98,252862,43.0575808270519,43.2821701178534,42.7016279888005,43.2143695772341,596719.725690153,0.0,1.0
2019-01-24,101.04,102.31,100.92,101.53,376961,42.8160414010956,43.3542081922614,42.7651909956311,43.0236805567422,889576.387578544,0.0,1.0
2019-01-25,102.07,102.14,101.06,101.14,241215,43.2525073813324,43.2821701178534,42.824516468673,42.8584167389827,569234.399128182,0.0,1.0
2019-01-28,103.05,103.21,101.6,101.6,358415,43.6677856926257,43.735586233245,43.0533432932632,43.0533432932632,845810.364875846,0.0,1.0
2019-01-29,103.95,104.1,101.89,103.11,411704,44.0491637336093,44.11272674044,43.1762317731357,43.693210895358,971565.114353042,0.0,1.0
2019-01-30,104.12,104.5,103.12,103.83,272408,44.1212018080174,44.2822280919882,43.6974484291467,43.9983133281449,642845.611581823,0.0,1.0
2019-01-31,105.88,106.01,103.34,103.86,430166,44.8670077548298,44.922095694083,43.7906741724982,44.011025929511,1015132.90854787,0.0,1.0
2019-02-01,105.67,106.59,103.58,105.88,378247,44.778019545267,45.167872653828,43.8923749834272,44.8670077548298,892611.171639562,0.0,1.0
2019-02-04,107.2,107.21,105.37,105.43,400109,45.4263622149391,45.4305997487278,44.6508935316057,44.676318734338,944202.500676897,0.0,1.0
2019-02-05,108.31,108.43,106.75,108.07,528834,45.8967284654856,45.9475788709501,45.2356731944473,45.7950276545566,1247975.88967748,0.0,1.0
2019-02-06,108.37,108.52,107.8,108.29,285615,45.9221536682178,45.9857166750485,45.6806142422615,45.8882533979082,674012.324718594,0.0,1.0
2019-02-07,109.42,109.68,107.86,108.23,405332,46.3670947160321,46.4772705945385,45.7060394449938,45.862828195176,956528.066112903,0.0,1.0
2019-02-08,110.46,110.48,109.12,109.27,359677,46.8077982300576,46.816273297635,46.2399687023709,46.3035317092015,848788.51222033,0.0,1.0
2019-02-11,109.8,111.4,109.76,110.51,378452,46.5281210000029,47.2061264061961,46.5111708648481,46.8289858990011,893094.943593304,0.0,1.0
2019-02-12,108.08,109.74,106.76,109.74,359207,45.7992651883453,46.5026957972707,45.239910728236,46.5026957972707,847679.376521513,0.0,1.0
2019-02-13,108.24,108.39,107.17,107.44,442503,45.8670657289647,45.9306287357953,45.413649613573,45.5280630258681,1044246.54071023,0.0,1.0
2019-02-14,108.6,109.01,108.04,108.46,407727,46.0196169453581,46.1933558306951,45.7823150531905,45.9602914723162,962179.938450495,0.0,1.0
2019-02-15,108.98,109.03,108.33,108.85,533337,46.180643229329,46.2018308982725,45.905203533063,46.1255552900758,1258602.35361742,0.0,1.0
2019-02-19,109.07,109.295,108.49,108.92,386922,46.2187810334273,46.3141255436732,45.9730040736823,46.1552180265967,913082.984803907,0.0,1.0
2019-02-20,108.01,109.24,107.18,109.07,375552,45.7696024518244,46.2908191078354,45.4178871473617,46.2187810334273,886251.34034528,0.0,1.0
2019-02-21,108.98,109.0,106.97,107.66,363971,46.180643229329,46.1891182969064,45.3288989377989,45.6212887692196,858921.764753781,0.0,1.0
2019-02-22,109.69,109.88,108.39,109.15,220165,46.4815081283272,46.5620212703126,45.9306287357953,46.252681303737,519559.279000294,0.0,1.0
2019-02-25,107.94,109.65,107.59,109.65,397839,45.7399397153034,46.4645579931723,45.5916260326987,46.4645579931723,938845.611237928,0.0,1.0
2019-02-26,108.08,109.23,107.42,108.16,405171,45.7992651883453,46.2865815740467,45.5195879582907,45.833165458655,956148.12813948,0.0,1.0
2019-02-27,107.58,108.12,106.94,107.89,254776,45.58738849891,45.8162153235002,45.3161863364327,45.7187520463599,601236.503833848,0.0,1.0
2019-02-28,108.64,109.91,107.22,107.64,482035,46.0365670805129,46.5747338716787,45.4348372825165,45.6128137016422,1137536.65229672,0.0,1.0
2019-03-01,109.36,109.48,107.41,108.69,412566,46.3416695132998,46.3925199187643,45.515350424502,46.0577547494565,973599.316421937,0.0,1.0
2019-03-04,110.11,110.3,108.9,109.67,307248,46.6594845474529,46.7399976894383,46.1467429590193,46.4730330607498,725063.245085651,0.0,1.0
2019-03-05,111.36,111.74,109.77,109.77,414651,47.1891762710412,47.3502025550121,46.5154083986368,46.5154083986368,978519.631170946,0.0,1.0
2019-03-06,111.23,112.71,111.01,111.31,401869,47.134088331788,47.7612433325167,47.0408625884365,47.1679886020977,948355.85988949,0.0,1.0
2019-03-07,111.7,113.0,111.29,111.29,514734,47.3332524198573,47.8841318123892,47.1595135345203,47.1595135345203,1214701.81871295,0.0,1.0
2019-03-08,111.54,112.76,111.27,111.74,466699,47.265451879238,47.7824310014602,47.1510384669429,47.3502025550121,1101345.79043062,0.0,1.0
2019-03-11,113.49,113.53,111.32,111.97,380447,48.0917709680358,48.1087211031907,47.1722261358864,47.4476658321524,897802.870655305,0.0,1.0
2019-03-12,113.66,114.17,113.07,113.56,214045,48.1638090424439,48.3799232656679,47.9137945489101,48.1214337045568,505116.916283778,0.0,1.0
2019-03-13,113.34,114.35,113.24,114.09,271052,48.0282079612052,48.4561988738646,47.9858326233182,48.3460229953583,639645.637097577,0.0,1.0
2019-03-14,113.95,113.95,112.86,113.46,254500,48.2866975223164,48.2866975223164,47.8248063393473,48.0790583666697,600585.181593691,0.0,1.0
2019-03-15,113.65,114.67,113.26,114.16,663939,48.1595715086551,48.5917999551033,47.9943076908956,48.3756857318792,1566805.20582371,0.0,1.0
2019-03-18,111.75,113.93,111.34,113.93,462705,47.3544400888008,48.2782224547389,47.1807012034638,48.2782224547389,1091920.49685387,0.0,1.0
2019-03-19,111.22,112.07,110.83,111.77,393808,47.1298507979993,47.4900411700394,46.9645869802398,47.3629151563782,929333.002723177,0.0,1.0
2019-03-20,111.7,112.24,110.21,110.85,341154,47.3332524198573,47.5620792444475,46.7018598853399,46.9730620478172,805076.766370978,0.0,1.0
2019-03-21,114.0,114.09,111.39,111.58,299239,48.3078851912599,48.3460229953583,47.2018888724074,47.2824020143928,706163.100805165,0.0,1.0
2019-03-22,113.9,115.16,113.75,114.22,237921,48.2655098533728,48.7994391107499,48.2019468465422,48.4011109346114,561461.009783704,0.0,1.0
2019-03-25,114.32,114.76,113.45,113.83,214545,48.4434862724985,48.6299377592016,48.074820832881,48.2358471168519,506296.847878265,0.0,1.0
2019-03-26,115.14,115.22,113.4,113.4,301384,48.7909640431725,48.8248643134821,48.0536331639375,48.0536331639375,711225.007345513,0.0,1.0
2019-03-27,113.87,115.3,113.75,115.02,290734,48.2527972520067,48.8587645837918,48.2019468465422,48.740113637708,686092.464382948,0.0,1.0
2019-03-28,115.12,115.13,113.25,113.47,331075,49.0420379201534,49.0462979998893,48.2454030095324,48.3391247637231,777156.81518075,0.6125,1.0
2019-03-29,114.3,115.07,114.0,114.73,505367,48.6927113818062,49.0207375214737,48.564908989728,48.8758948104517,1186285.30761142,0.0,1.0
2019-04-01,114.16,114.31,113.11,114.05,335322,48.633070265503,48.6969714615422,48.1857618932292,48.5862093884077,787126.112149935,0.0,1.0
2019-04-02,115.31,115.66,113.5,114.42,381616,49.1229794351363,49.2720822258942,48.3519050029309,48.7438323386375,895795.439649678,0.0,1.0
2019-04-03,115.93,116.46,114.55,115.34,345728,49.3871043787646,49.6128886047695,48.7992133752047,49.1357596743441,811552.884992254,0.0,1.0
2019-04-04,116.33,116.41,115.34,115.57,341428,49.5575075682022,49.5915882060898,49.1357596743441,49.2337415082707,801459.177206172,0.0,1.0
2019-04-05,116.4,116.59,115.63,116.25,345350,49.5873281263538,49.6682696413367,49.2593019866864,49.5234269303147,810665.577656641,0.0,1.0
2019-04-08,115.57,116.59,114.6,116.41,311229,49.2337415082707,49.6682696413367,48.8205137738844,49.5915882060898,730570.832687125,0.0,1.0
2019-04-09,114.9,115.57,114.71,115.57,183684,48.9483161659627,49.2337415082707,48.8673746509798,49.2337415082707,431175.028134595,0.0,1.0
2019-04-10,116.12,116.35,114.94,115.16,317484,49.4680458937475,49.5660277276741,48.9653564849064,49.0590782390971,745253.656455019,0.0,1.0
2019-04-11,116.31,116.55,115.62,116.27,215258,49.5489874087304,49.6512293223929,49.2550419069504,49.5319470897866,505291.011771284,0.0,1.0
2019-04-12,116.83,116.85,115.16,115.94,292678,49.7705115549993,49.7790317144712,49.0590782390971,49.3913644585005,687024.699398842,0.0,1.0
2019-04-15,115.88,117.05,115.26,116.95,416389,49.3658039800849,49.86423330919,49.1016790364566,49.8216325118306,977420.672404433,0.0,1.0
2019-04-16,112.31,115.98,112.14,115.98,493791,47.8449555143539,49.4084047774443,47.7725341588429,49.4084047774443,1159112.10730172,0.0,1.0
2019-04-17,112.48,113.21,111.24,112.66,530522,47.9173768698649,48.2283626905886,47.3891269826082,47.9940583051119,1245333.49816,0.0,1.0
2019-04-18,114.33,114.52,112.1,112.6,360261,48.705491621014,48.7864331359969,47.7554938398992,47.9684978266962,845667.26993531,0.0,1.0
2019-04-22,112.99,113.84,111.85,113.77,619893,48.1346409363979,48.4967477139529,47.6489918465006,48.4669271558013,1455120.65131116,0.0,1.0
2019-04-23,114.1,114.88,112.75,114.54,753996,48.6075097870874,48.9397960064908,48.0323990227353,48.7949532954688,1769910.53392441,0.0,1.0
2019-04-24,115.23,116.27,114.25,114.92,460183,49.0888987972487,49.5319470897866,48.6714109831265,48.9568363254346,1080221.56514483,0.0,1.0
2019-04-25,115.9,116.43,114.75,114.77,394692,49.3743241395568,49.6001083655617,48.8844149699236,48.8929351293954,926489.700814984,0.0,1.0
2019-04-26,116.67,117.29,115.735,116.02,258763,49.7023502792242,49.9664752228526,49.3040328239138,49.4254450963881,607413.513453498,0.0,1.0
2019-04-29,115.3,117.34,115.3,116.42,424345,49.1187193554003,49.9877756215323,49.1187193554003,49.5958482858257,996096.379182589,0.0,1.0
2019-04-30,116.7,117.0,115.19,115.3,482256,49.7151305184321,49.8429329105103,49.071858478305,49.1187193554003,1132035.14932208,0.0,1.0
2019-05-01,117.3,118.5,116.33,116.34,405671,49.9707353025885,50.4819448709015,49.5575075682022,49.5617676479382,952261.518904147,0.0,1.0
2019-05-02,117.77,118.6,117.02,117.52,296467,50.1709590501777,50.5245456682609,49.8514530699822,50.0644570567792,695918.899120114,0.0,1.0
2019-05-03,118.46,118.88,117.59,117.75,284019,50.4649045519577,50.6438279008672,50.0942776149308,50.1624388907059,666698.788766357,0.0,1.0
2019-05-06,118.55,119.21,118.14,118.21,364676,50.5032452695812,50.7844105321533,50.3285820004076,50.3584025585592,856030.925720321,0.0,1.0
2019-05-07,116.0,118.63,115.58,118.31,376746,49.4169249369162,50.5373259074687,49.2380015880067,50.4010033559186,884363.728738464,0.0,1.0
2019-05-08,115.16,117.32,115.0,116.07,712079,49.0590782390971,49.9792554620604,48.9909169633221,49.4467454950678,1671515.66200134,0.0,1.0
2019-05-09,115.71,115.79,114.07,115.07,717797,49.2933826245739,49.3274632624614,48.5947295478796,49.0207375214737,1684937.94598293,0.0,1.0
2019-05-10,117.03,117.27,115.49,115.82,363901,49.8557131497181,49.9579550633807,49.1996608703832,49.3402435016692,854211.710944923,0.0,1.0
2019-05-13,117.61,117.92,116.0,116.25,622364,50.1027977744027,50.2348602462169,49.4169249369162,49.5234269303147,1460921.0122273,0.0,1.0
2019-05-14,117.25,119.51,117.11,117.7,651558,49.9494349039088,50.9122129242315,49.8897937876056,50.1411384920262,1529450.24597309,0.0,1.0
2019-05-15,117.85,118.53,116.71,117.12,399867,50.2050396880653,50.4947251101093,49.719390598168,49.8940538673416,938637.360766839,0.0,1.0
2019-05-16,118.15,118.94,117.45,117.61,464498,50.3328420801435,50.6693883792829,50.0346364986276,50.1027977744027,1090350.48353947,0.0,1.0
2019-05-17,118.56,118.84,117.04,118.0,395633,50.5075053493171,50.6267875819235,49.8599732294541,50.2689408841044,928698.579658403,0.0,1.0
2019-05-20,117.14,118.84,116.7,118.42,436900,49.9025740268135,50.6267875819235,49.7151305184321,50.4478642330139,1025567.65854405,0.0,1.0
2019-05-21,118.19,118.71,117.29,117.29,455201,50.3498823990873,50.5714065453562,49.9664752228526,49.9664752228526,1068526.94835639,0.0,1.0
2019-05-22,118.39,118.7,117.81,118.51,478928,50.4350839938061,50.5671464656203,50.1879993691215,50.4862049506374,1124223.08897043,0.0,1.0
2019-05-23,120.15,120.29,117.73,118.38,621997,51.1848580273317,51.2444991436349,50.153918731234,50.4308239140702,1460059.52600463,0.0,1.0
2019-05-24,120.28,121.47,119.92,120.64,801705,51.240239063899,51.7471885524759,51.0868761934051,51.3936019343928,1881901.39549795,0.0,1.0
2019-05-28,119.88,121.29,119.11,120.28,4241666,51.0698358744613,51.670507117229,50.7418097347939,51.240239063899,9956776.07678162,0.0,1.0
2019-05-29,117.66,119.86,116.97,119.75,549265,50.1240981730824,51.0613157149894,49.8301526713025,51.0144548378941,1289330.3272378,0.0,1.0
2019-05-30,117.97,118.62,117.5,117.69,419590,50.2561606448966,50.5330658277327,50.0559368973073,50.1368784122902,984934.616270304,0.0,1.0
2019-05-31,121.66,122.08,117.48,118.11,1046514,51.8281300674588,52.0070534163683,50.0474167378355,50.3158017611998,2456559.65349866,0.0,1.0
2019-06-03,120.09,122.0,119.09,121.76,826661,51.1592975489161,51.9729727784808,50.733289575322,51.8707308648182,1940482.45863969,0.0,1.0
2019-06-04,119.93,120.17,118.6,120.02,588508,51.091136273141,51.1933781868036,50.5245456682609,51.1294769907645,1381448.32134227,0.0,1.0
2019-06-05,123.23,123.33,120.12,120.12,503704,52.4969625860016,52.539563383361,51.1720777881239,51.1720777881239,1182381.6248095,0.0,1.0
2019-06-06,122.73,123.4,121.74,123.4,701065,52.2839585992045,52.5693839415126,51.8622107053463,52.5693839415126,1645661.68582555,0.0,1.0
2019-06-07,122.98,123.94,122.79,123.13,438967,52.390460592603,52.7994282472534,52.3095190776202,52.4543617886422,1030419.68040308,0.0,1.0
2019-06-10,123.5,123.91,122.61,123.39,414527,52.611984738872,52.7866480080456,52.2328376423732,52.5651238617766,973049.862195668,0.0,1.0
2019-06-11,122.47,123.82,121.1,123.74,565465,52.1731965260701,52.7483072904221,51.5895656022461,52.7142266525346,1327357.78447839,0.0,1.0
2019-06-12,122.96,123.96,122.37,122.58,372329,52.3819404331312,52.8079484067253,52.1305957287106,52.2200574031654,873995.378205644,0.0,1.0
2019-06-13,124.0,124.04,122.78,122.97,376650,52.824988725669,52.8420290446128,52.3052589978842,52.3862005128671,884138.380843706,0.0,1.0
2019-06-14,124.03,125.0,123.63,124.04,338301,52.8377689648769,53.2509966992631,52.6673657754392,52.8420290446128,794118.939009176,0.0,1.0
2019-06-17,124.4,125.6,124.12,124.95,450140,52.9953919151067,53.5066014834196,52.8761096825003,53.2296963005834,1056646.88902956,0.0,1.0
2019-06-18,123.91,125.68,123.55,125.4,496756,52.7866480080456,53.5406821213071,52.6332851375517,53.4213998887008,1166072.07092631,0.0,1.0
2019-06-19,123.66,124.12,123.0,123.6,716617,52.680146014647,52.8761096825003,52.3989807520749,52.6545855362314,1682168.04477651,0.0,1.0
2019-06-20,123.79,124.23,123.24,124.01,775881,52.7355270512143,52.9229705595957,52.5012226657375,52.829248805405,1821282.81180776,0.0,1.0
2019-06-21,122.1,123.36,121.61,123.36,791920,52.0155735758402,52.5523436225688,51.8068296687791,52.5523436225688,1858932.34184985,0.0,1.0
2019-06-24,121.82,122.57,121.46,122.16,473162,51.8962913432339,52.2157973234295,51.74292847274,52.0411340542559,1110688.13104147,0.0,1.0
2019-06-25,120.24,123.03,120.01,122.54,537034,51.2231987449552,52.4117609912827,51.1252169110286,52.2030170842216,1260619.59702116,0.0,1.0
2019-06-26,119.16,120.29,117.23,120.15,928700,50.7631101334736,51.2444991436349,49.9409147444369,51.1848580273317,2180006.14440342,0.0,1.0
2019-06-27,119.68,120.88,119.31,119.49,414976,51.2455641635689,51.7593900074549,51.0871345283707,51.1642084049536,969143.934516521,0.6125,1.0
2019-06-28,121.34,121.47,119.44,119.97,950413,51.9563565809446,52.0120210473656,51.1427989947917,51.369738742508,2219615.09638064,0.0,1.0
2019-07-01,122.18,122.57,119.87,122.19,547480,52.3160346716648,52.4830280709278,51.3269199221842,52.3203165536972,1278596.64479176,0.0,1.0
2019-07-02,123.29,124.31,122.31,122.31,771905,52.7913235772594,53.2280755445626,52.3716991380858,52.3716991380858,1802723.64853142,0.0,1.0
2019-07-03,124.92,124.97,123.51,123.62,248112,53.489270348538,53.5106797586999,52.8855249819719,52.9326256843281,579446.136356712,0.0,1.0
2019-07-05,124.89,125.19,122.48,124.16,423262,53.4764247024408,53.6048811634123,52.4444911326363,53.1638473140768,988495.238306148,0.0,1.0
2019-07-08,126.65,126.93,124.46,124.63,403091,54.2300359401404,54.3499286370471,53.2923037750483,53.3650957695988,941387.448209532,0.0,1.0
2019-07-09,127.63,127.85,126.24,126.68,485189,54.649660379314,54.7438617840264,54.0544787768126,54.2428815862375,1133120.8948087,0.0,1.0
2019-07-10,128.05,128.43,127.16,128.14,484171,54.8294994246741,54.9922109419047,54.4484119237919,54.8680363629655,1130743.43556928,0.0,1.0
2019-07-11,125.98,128.35,125.54,128.35,347510,53.9431498439707,54.9579558856456,53.7547470345458,54.9579558856456,811582.377496135,0.0,1.0
2019-07-12,125.58,126.12,124.72,126.12,486539,53.7718745626753,54.003096192424,53.4036327078903,54.003096192424,1136273.71403583,0.0,1.0
2019-07-15,125.65,126.36,125.38,126.08,301048,53.801847736902,54.1058613612012,53.6862369220276,53.9859686642945,703074.016806586,0.0,1.0
2019-07-16,125.99,126.04,125.0,125.66,316251,53.947431726003,53.968841136165,53.523525404797,53.8061296189344,738579.432147364,0.0,1.0
2019-07-17,125.3,126.63,124.55,126.0,373854,53.6519818657686,54.2214721760756,53.3308407133398,53.9517136080354,873106.725436506,0.0,1.0
2019-07-18,125.41,125.83,124.62,125.3,422063,53.6990825681248,53.8789216134849,53.3608138875665,53.6519818657686,985695.067748126,0.0,1.0
2019-07-19,122.79,125.8,122.66,125.46,392071,52.5772294756402,53.8660759673877,52.5215650092192,53.7204919782867,915651.101629558,0.0,1.0
2019-07-22,122.93,123.62,122.49,123.19,295721,52.6371758240936,52.9326256843281,52.4487730146687,52.7485047569356,690633.225678498,0.0,1.0
2019-07-23,124.66,124.74,121.55,123.32,538246,53.377941415696,53.4121964719551,52.0462761036246,52.8041692233566,1257031.36127819,0.0,1.0
2019-07-24,123.56,124.69,123.44,124.65,457003,52.9069343921338,53.3907870617931,52.8555518077452,53.3736595336636,1067294.70018954,0.0,1.0
2019-07-25,123.96,124.76,123.32,123.98,586118,53.0782096734291,53.4207602360198,52.8041692233566,53.0867734374939,1368832.66649386,0.0,1.0
2019-07-26,123.75,125.4,123.75,124.56,805282,52.9882901507491,53.6948006860924,52.9882901507491,53.3351225953722,1880673.01693431,0.0,1.0
2019-07-29,124.22,125.82,124.04,124.56,545574,53.1895386062711,53.8746397314525,53.1124647296882,53.3351225953722,1274145.33112738,0.0,1.0
2019-07-30,123.84,125.53,123.69,124.18,568554,53.0268270890405,53.7504651525134,52.9625988585548,53.1724110781416,1327813.32063808,0.0,1.0
2019-07-31,124.25,125.27,123.39,124.06,1003830,53.2023842523683,53.6391362196714,52.8341423975833,53.121028493753,2344366.31464403,0.0,1.0
2019-08-01,125.65,126.18,123.34,124.37,572037,53.801847736902,54.0287874846183,52.8127329874213,53.2537668367569,1335947.59424407,0.0,1.0
2019-08-02,126.52,126.9,125.28,125.81,356705,54.1743714737194,54.33708299095,53.6434181017038,53.8703578494201,833056.579565362,0.0,1.0
2019-08-05,124.74,126.25,123.35,126.09,772934,53.4121964719551,54.058760658845,52.8170148694537,53.9902505463269,1805126.79740899,0.0,1.0
2019-08-06,126.58,126.9,124.79,124.79,585892,54.2000627659137,54.33708299095,53.433605882117,53.433605882117,1368304.86120102,0.0,1.0
2019-08-07,128.99,129.82,124.81,126.35,558012,55.2319963357182,55.587392544406,53.4421696461818,54.1015794791688,1303193.30560667,0.0,1.0
2019-08-08,130.26,130.39,128.02,129.07,564539,55.7757953538309,55.8314598202519,54.8166537785769,55.2662513919772,1318436.60271443,0.0,1.0
2019-08-09,132.04,132.24,130.14,130.49,567186,56.5379703555952,56.6236079962429,55.7244127694423,55.8742786405757,1324618.46382125,0.0,1.0
2019-08-12,132.73,133.17,131.68,132.19,319246,56.8334202158297,57.0218230252546,56.3838226024294,56.602198586081,745574.019988292,0.0,1.0
2019-08-13,132.63,133.01,131.05,132.3,340251,56.7906013955059,56.9533129127364,56.1140640343892,56.6492992884372,794629.551740777,0.0,1.0
2019-08-14,132.22,133.53,131.66,132.58,442209,56.6150442321781,57.1759707784204,56.3752588383646,56.7691919853439,1032744.4723035,0.0,1.0
2019-08-15,134.22,134.45,132.2,132.55,289378,57.4714206386549,57.5699039253997,56.6064804681134,56.7563463392468,675819.646154288,0.0,1.0
2019-08-16,134.98,135.63,133.63,134.37,276497,57.796843673116,58.075166005221,57.2187895987442,57.5356488691406,645737.079884173,0.0,1.0
2019-08-19,136.39,136.76,134.7,135.77,304551,58.4005890396821,58.5590186748803,57.6769509762093,58.1351123536744,711254.998845575,0.0,1.0
2019-08-20,135.39,136.81,135.01,136.81,303361,57.9724008364438,58.5804280850423,57.8096893192132,58.5804280850423,708475.847082401,0.0,1.0
2019-08-21,136.29,136.42,134.72,135.64,282736,58.3577702193583,58.4134346857793,57.6855147402741,58.0794478872534,660307.775556811,0.0,1.0
2019-08-22,136.61,137.14,135.37,136.62,222461,58.4947904443946,58.7217301921109,57.963837072379,58.499072326427,519540.235619602,0.0,1.0
2019-08-23,135.15,137.48,134.68,136.48,363121,57.8696356676666,58.867314181212,57.6683872121445,58.4391259779736,848040.644870001,0.0,1.0
2019-08-26,135.08,136.25,133.33,135.83,639954,57.8396624934399,58.3406426912288,57.0903331377727,58.1608036458687,1494562.42642848,0.0,1.0
2019-08-27,134.89,136.3,134.57,135.54,508322,57.7583067348246,58.3620521013907,57.6212865097883,58.0366290669295,1187146.2038318,0.0,1.0
2019-08-28,134.75,135.4,134.0,134.84,262086,57.6983603863712,57.9766827184762,57.3772192339424,57.7368973246627,612081.318489978,0.0,1.0
2019-08-29,135.35,135.78,134.8,134.98,328263,57.9552733083142,58.1393942357067,57.7197697965331,57.796843673116,766632.517003868,0.0,1.0
2019-08-30,134.72,135.94,134.42,135.5,477972,57.6855147402741,58.2079043482249,57.5570582793025,58.0195015388,1116266.15676263,0.0,1.0
2019-09-03,137.54,137.59,134.05,134.71,438778,58.8930054734063,58.9144148835682,57.3986286441044,57.6812328582417,1024731.64062329,0.0,1.0
2019-09-04,137.79,138.92,137.14,138.31,358817,59.0000525242159,59.4839051938752,58.7217301921109,59.2227103898998,837988.990089582,0.0,1.0
2019-09-05,135.0,137.79,134.9,137.6,590736,57.8054074371808,59.0000525242159,57.762588616857,58.9186967656006,1379617.64367229,0.0,1.0
2019-09-06,135.24,136.0,134.86,135.47,550937,57.908172605958,58.2335956404192,57.7454610887274,58.0066558927028,1286670.19743486,0.0,1.0
2019-09-09,132.6,135.35,131.97,135.01,653312,56.7777557494087,57.9552733083142,56.5079971813685,57.8096893192132,1525758.98882552,0.0,1.0
2019-09-10,128.64,131.78,127.14,131.78,950025,55.0821304645847,56.4266414227532,54.4398481597272,56.4266414227532,2218708.95278054,0.0,1.0
2019-09-11,130.24,130.81,127.78,128.63,704149,55.7672315897661,56.011298865612,54.7138886097997,55.0778485825523,1644484.81923262,0.0,1.0
2019-09-12,132.21,133.2,130.76,131.78,332229,56.6107623501457,57.0346686713517,55.9898894554501,56.4266414227532,775894.79926668,0.0,1.0
2019-09-13,130.19,132.73,129.8,131.52,321152,55.7458221796042,56.8334202158297,55.5788287803413,56.3153124899113,750025.333652669,0.0,1.0
2019-09-16,132.12,132.55,130.21,130.31,445550,56.5722254118543,56.7563463392468,55.754385943669,55.7972047639928,1040547.11603523,0.0,1.0
2019-09-17,133.63,134.4,132.23,132.25,367334,57.2187895987442,57.5484945152378,56.6193261142105,56.6278898782753,857879.776280296,0.0,1.0
2019-09-18,133.38,134.57,131.75,134.45,355965,57.1117425479346,57.6212865097883,56.4137957766561,57.5699039253997,831328.367544566,0.0,1.0
2019-09-19,132.98,134.05,132.76,133.82,291384,56.9404672666393,57.3986286441044,56.8462658619268,57.3001453573595,680504.501983638,0.0,1.0
2019-09-20,134.11,135.12,132.96,133.14,1116277,57.4243199362987,57.8567900215694,56.9319035025745,57.0089773791574,2606977.47289072,0.0,1.0
2019-09-23,134.35,135.2,133.88,134.09,355807,57.5270851050759,57.8910450778285,57.3258366495538,57.4157561722339,830959.370923908,0.0,1.0
2019-09-24,136.78,137.16,134.69,134.69,526357,58.5675824389451,58.7302939561757,57.6726690941769,57.6726690941769,1229265.53328461,0.0,1.0
2019-09-25,135.38,137.41,134.42,136.78,400444,57.9681189544114,58.8373410069853,57.5570582793025,58.5675824389451,935205.587102709,0.0,1.0
2019-09-26,136.0,136.09,134.22,135.28,341485,58.4958609149027,58.5345714110964,57.7302533235165,58.1861769453532,793935.831931114,0.6125,1.0
2019-09-27,133.42,136.49,132.33,136.35,395085,57.386160024017,58.7066180608461,56.9173329034491,58.6464017334337,918553.196065726,0.0,1.0
2019-09-30,133.6,134.62,133.31,133.33,475794,57.4635810164044,57.9022999732662,57.3388471953359,57.3474495278234,1106197.65207207,0.0,1.0
2019-10-01,134.0,134.89,132.25,133.48,494029,57.6356276661541,58.0184314618472,56.8829235734991,57.4119670214795,1148593.1303369,0.0,1.0
2019-10-02,133.78,135.13,133.01,133.57,370539,57.5410020087918,58.1216594516971,57.2098122080236,57.4506775176732,861484.953154378,0.0,1.0
2019-10-03,134.88,136.3,133.36,133.68,533751,58.0141302956035,58.624895902215,57.3603530265546,57.4979903463544,1240944.82694427,0.0,1.0
2019-10-04,136.42,136.53,134.5,135.35,251012,58.6765098971399,58.7238227258211,57.8506859783413,58.2162851090594,583590.556085019,0.0,1.0
2019-10-07,136.91,137.41,135.65,135.93,577538,58.8872670430833,59.1023253552704,58.3453200963717,58.4657527511965,1342747.44864879,0.0,1.0
2019-10-08,136.95,137.77,135.18,137.07,332805,58.9044717080583,59.2571673400452,58.1431652829158,58.9560857029832,773755.258783941,0.0,1.0
2019-10-09,137.34,138.64,136.34,137.52,325468,59.0722171915642,59.6313688032508,58.64210056719,59.1496381839516,756697.094592606,0.0,1.0
2019-10-10,137.16,137.63,136.17,136.76,225621,58.9947961991769,59.1969510126328,58.5689807410463,58.8227495494272,524557.729727894,0.0,1.0
2019-10-11,135.67,136.95,135.45,136.82,310479,58.3539224288592,58.9044717080583,58.2592967714968,58.8485565468896,721848.406700558,0.0,1.0
2019-10-14,135.45,135.78,134.28,135.38,297508,58.2592967714968,58.4012352575404,57.7560603209789,58.2291886077906,691691.469570148,0.0,1.0
2019-10-15,136.85,136.85,134.52,135.64,485823,58.8614600456208,58.8614600456208,57.8592883108288,58.341018930128,1129514.58388002,0.0,1.0
2019-10-16,67.53,67.94,66.91,67.4,1108392,58.0915512879909,58.4442469199778,57.5582066737668,57.9797209656536,1288478.44652882,0.0,2.0
2019-10-17,68.19,68.19,67.35,67.43,1377520,58.6593052321649,58.6593052321649,57.9367093032161,58.005527963116,1601333.12912975,0.0,1.0
2019-10-18,69.03,69.22,67.9,68.22,787114,59.3819011611137,59.5453454783759,58.4098375900278,58.6851122296274,915000.67120756,0.0,1.0
2019-10-21,68.89,69.05,68.25,68.65,731102,59.2614685062889,59.3991058260887,58.7109192270898,59.0550125265893,849888.098447225,0.0,1.0
2019-10-22,67.9,69.91,67.75,68.82,751114,58.4098375900278,60.1389064200125,58.2808026027156,59.2012521788765,873151.556386235,0.0,1.0
2019-10-23,68.13,68.16,67.53,67.61,630691,58.60769123724,58.6334982347025,58.0915512879909,58.1603699478908,733162.779882669,0.0,1.0
2019-10-24,68.94,69.19,67.64,68.19,637034,59.3044801687264,59.5195384809135,58.1861769453532,58.6593052321649,740536.361419103,0.0,1.0
2019-10-25,68.88,69.02,68.4,68.89,580817,59.2528661738014,59.3732988286262,58.8399542144021,59.2614685062889,675185.48119937,0.0,1.0
2019-10-28,68.87,68.94,68.38,68.88,629740,59.244263841314,59.3044801687264,58.8227495494272,59.2528661738014,732057.265766138,0.0,1.0
2019-10-29,68.83,69.76,68.81,68.99,543737,59.209854511364,60.0098714327002,59.192649846389,59.3474918311638,632080.892933406,0.0,1.0
2019-10-30,69.15,69.24,68.48,68.98,499771,59.4851291509636,59.5625501433509,58.908772874302,59.3388894986763,580971.498982451,0.0,1.0
2019-10-31,69.94,70.21,68.97,69.29,790088,60.1647134174749,60.396976394637,59.3302871661888,59.6055618057884,918457.873081966,0.0,1.0
2019-11-01,70.37,70.54,69.42,69.98,794937,60.5346137144368,60.6808533667241,59.7173921281257,60.1991227474249,924094.716353316,0.0,1.0
2019-11-04,69.07,70.12,68.67,70.05,534512,59.4163104910637,60.3195554022497,59.0722171915642,60.2593390748373,621357.057260441,0.0,1.0
2019-11-05,67.76,68.67,66.14,68.61,1223042,58.289404935203,59.0722171915642,56.8958270722304,59.0206031966393,1421756.25248063,0.0,1.0
2019-11-06,67.55,68.58,67.22,68.05,820512,58.1087559529658,58.9947961991769,57.8248789808788,58.5388725773401,953825.025007632,0.0,1.0
2019-11-07,67.47,67.71,66.79,67.33,524064,58.039937293066,58.2463932727656,57.4549786839169,57.9195046382412,609211.514158963,0.0,1.0
2019-11-08,66.82,67.71,66.7,67.44,552360,57.4807856813794,58.2463932727656,57.3775576915296,58.0141302956035,642104.918408524,0.0,1.0
2019-11-11,67.75,67.92,66.81,66.81,682914,58.2808026027156,58.4270422550028,57.4721833488919,57.4721833488919,793870.733308058,0.0,1.0
2019-11-12,67.27,68.66,67.11,67.84,889327,57.8678906433162,59.0636148590768,57.7302533235165,58.3582235951029,1033820.77046401,0.0,1.0
2019-11-13,68.06,68.58,67.23,67.23,556613,58.5474749098276,58.9947961991769,57.8334813133663,57.8334813133663,647048.926334499,0.0,1.0
2019-11-14,68.67,68.81,68.06,68.39,498362,59.0722171915642,59.192649846389,58.5474749098276,58.8313518819146,579333.571127362,0.0,1.0
2019-11-15,69.62,69.64,68.57,68.75,555716,59.8894387778754,59.9066434428504,58.9861938666894,59.1410358514641,646006.185890201,0.0,1.0
2019-11-18,70.6,70.88,70.07,70.45,586766,60.732467361649,60.9733326712986,60.2765437398122,60.6034323743367,682101.047423594,0.0,1.0
2019-11-19,71.23,71.39,70.3,70.81,1072015,61.2744143083606,61.4120516281603,60.4743973870244,60.9131163438862,1246191.07847729,0.0,1.0
2019-11-20,71.15,71.81,71.01,71.49,802090,61.2055956484607,61.7733495926348,61.0851629936359,61.4980749530352,932409.90297323,0.0,1.0
2019-11-21,69.62,71.18,69.4,71.18,824267,59.8894387778754,61.2314026459232,59.7001874631507,61.2314026459232,958190.120178578,0.0,1.0
2019-11-22,69.82,70.05,68.98,69.69,501664,60.0614854276251,60.2593390748373,59.3388894986763,59.9496551052878,583172.064936806,0.0,1.0
2019-11-25,70.77,71.03,69.82,70.14,871782,60.8787070139362,61.1023676586109,60.0614854276251,60.3367600672246,1013425.13936567,0.0,1.0
2019-11-26,73.22,73.31,70.94,70.96,2385085,62.9862784733702,63.0636994657576,61.0249466662235,61.0421513311985,2772602.66732275,0.0,1.0
2019-11-27,73.81,73.88,72.26,73.01,1209049,63.4938160901319,63.5540324175443,62.1604545545716,62.805629491133,1405489.73404466,0.0,1.0
2019-11-29,74.08,74.55,73.64,73.82,667623,63.726079067294,64.1303886942058,63.3475764378446,63.5024184226194,776095.321787701,0.0,1.0
2019-12-02,73.21,74.2,72.86,73.94,1895496,62.9776761408827,63.8293070571438,62.6765945038207,63.6056464124692,2203467.49298227,0.0,1.0
2019-12-03,73.35,73.73,73.1,73.36,1057743,63.0981087957075,63.424997430232,62.8830504835204,63.106711128195,1229600.22940146,0.0,1.0
2019-12-04,73.55,73.72,73.01,73.01,1009662,63.2701554454573,63.4163950977445,62.805629491133,62.805629491133,1173707.24913134,0.0,1.0
2019-12-05,73.2,73.47,72.73,73.15,961073,62.9690738083953,63.2013367855574,62.5647641814834,62.9260621459578,1117223.73135208,0.0,1.0
2019-12-06,72.08,73.23,71.89,73.08,1383892,62.0056125697969,62.9948808058577,61.8421682525346,62.8658458185454,1608740.42245313,0.0,1.0
2019-12-09,72.55,72.87,71.79,72.25,856026,62.4099221967087,62.6851968363082,61.7561449276598,62.1518522220841,995109.176778868,0.0,1.0
2019-12-10,71.78,72.9,71.5,72.64,542982,61.7475425951723,62.7110038337707,61.5066772855227,62.4873431890961,631203.223997569,0.0,1.0
2019-12-11,71.14,72.01,70.22,71.9,1288017,61.1969933159732,61.9453962423845,60.4055787271245,61.8507705850221,1497288.09235606,0.0,1.0
2019-12-12,69.93,71.22,69.58,71.01,1110785,60.1561110849874,61.2658119758731,59.8550294479254,61.0851629936359,1291260.25018903,0.0,1.0
2019-12-13,69.85,70.16,68.93,69.67,825234,60.0872924250875,60.3539647321996,59.2958778362389,59.9324504403128,959314.233901696,0.0,1.0
2019-12-16,69.58,70.55,69.25,69.99,1021547,59.8550294479254,60.6894556992115,59.5711524758384,60.2077250799123,1187523.26939944,0.0,1.0
2019-12-17,68.9,69.95,68.68,69.79,1033194,59.2700708387764,60.1733157499624,59.0808195240517,60.0356784301626,1201062.62051955,0.0,1.0
2019-12-18,68.77,69.37,68.38,68.62,1356733,59.1582405164391,59.6743804656882,58.8227495494272,59.0292055291268,1577168.75274667,0.0,1.0
2019-12-19,68.65,68.97,68.33,68.75,1107128,59.0550125265893,59.3302871661888,58.7797378869897,59.1410358514641,1287009.07760843,0.0,1.0
2019-12-20,69.53,69.59,68.75,68.83,2314745,59.812017785488,59.8636317804129,59.1410358514641,59.209854511364,2690834.14686353,0.0,1.0
2019-12-23,68.67,70.05,68.49,69.79,515071,59.0722171915642,60.2593390748373,58.9173752067895,60.0356784301626,598757.372781515,0.0,1.0
2019-12-24,69.19,69.27,68.51,68.6,177976,59.5195384809135,59.5883571408134,58.9345798717645,59.0120008641518,206892.723873335,0.0,1.0
2019-12-26,69.24,69.32,68.63,68.95,295331,59.8259965757802,59.8951196220838,59.2989333477151,59.5754255329296,341803.222853097,0.30625,1.0
2019-12-27,69.51,69.7,69.26,69.42,318546,60.0592868570549,60.223454092026,59.8432773373561,59.9815234299633,368671.251670033,0.0,1.0
2019-12-30,69.75,69.78,69.31,69.32,491211,60.2666559959657,60.2925771383296,59.8864792412958,59.8951196220838,568506.194408622,0.0,1.0
2019-12-31,70.39,70.43,69.51,69.66,799065,60.8196403663947,60.8542018895465,60.0592868570549,60.1888925688742,924802.991454028,0.0,1.0
2020-01-02,69.09,70.82,68.73,70.76,778789,59.6963908639609,61.1911767402766,59.3853371555946,61.1393344555489,901336.433095545,0.0,1.0
2020-01-03,70.09,70.28,68.89,68.94,1200560,60.5604289427561,60.7245961777272,59.5235832482019,59.5667851521416,1389475.79911528,0.0,1.0
2020-01-06,70.01,70.4,69.46,70.01,1142268,60.4913058964525,60.8282807471826,60.0160849531151,60.4913058964525,1322011.17986924,0.0,1.0
2020-01-07,69.06,69.83,68.68,69.83,622644,59.670469721597,60.3357790422693,59.3421352516549,60.3357790422693,720621.018078508,0.0,1.0
2020-01-08,69.78,69.94,68.95,69.2,996548,60.2925771383296,60.4308232309368,59.5754255329296,59.7914350526284,1153361.20531813,0.0,1.0
2020-01-09,69.43,69.89,69.22,69.62,1195985,59.9901638107513,60.3876213269971,59.8087158142043,60.1543310457224,1384180.89358706,0.0,1.0
2020-01-10,69.81,69.93,69.28,69.56,605932,60.3184982806934,60.4221828501489,59.860558098932,60.1024887609946,701279.277928233,0.0,1.0
2020-01-13,71.02,71.06,69.81,69.82,827840,61.3639843560356,61.3985458791875,60.3184982806934,60.3271386614814,958105.921852795,0.0,1.0
2020-01-14,70.59,71.25,70.07,71.0,797596,60.9924479821537,61.5627131141585,60.5431481811802,61.3467035944597,923102.834903003,0.0,1.0
2020-01-15,70.43,71.28,70.42,70.9,820525,60.8542018895465,61.5886342565224,60.8455615087585,61.2602997865802,949639.85978965,0.0,1.0
2020-01-16,70.66,70.99,70.26,70.52,764249,61.0529306476694,61.3380632136718,60.7073154161513,60.931965316638,884508.471045221,0.0,1.0
2020-01-17,70.52,71.17,70.41,70.75,884286,60.931965316638,61.4935900678549,60.8369211279706,61.1306940747609,1023434.06118516,0.0,1.0
2020-01-21,71.61,71.65,70.57,70.57,857677,61.8737668225248,61.9083283456766,60.9751672205778,60.9751672205778,992637.964747946,0.0,1.0
2020-01-22,71.42,72.3,71.19,71.88,722990,61.7095995875537,62.4699530968935,61.5108708294308,62.1070571037995,836757.103353731,0.0,1.0
2020-01-23,71.83,72.03,71.28,71.62,614287,62.0638551998598,62.2366628156188,61.5886342565224,61.8824072033128,710948.99064697,0.0,1.0
2020-01-24,72.08,72.44,71.74,71.99,560247,62.2798647195586,62.5909184279248,61.9860917727682,62.202101292467,648405.450812068,0.0,1.0
2020-01-27,71.8,72.31,71.21,71.87,664953,62.0379340574959,62.4785934776815,61.5281515910067,62.0984167230116,769587.609989589,0.0,1.0
2020-01-28,72.35,72.62,71.27,71.8,1047856,62.5131550008333,62.746445282108,61.5799938757344,62.0379340574959,1212742.8474693,0.0,1.0
2020-01-29,72.71,73.09,72.02,72.51,1040241,62.8242087091995,63.1525431791417,62.2280224348308,62.6514010934405,1203929.57848627,0.0,1.0
2020-01-30,73.12,73.905,72.21,72.57,755989,63.1784643215056,63.8567342133598,62.3921896698019,62.7032433781682,874948.707184447,0.0,1.0
2020-01-31,72.75,73.4,72.39,73.07,928371,62.8587702323514,63.4203949835682,62.5477165239851,63.1352624175658,1074456.11806194,0.0,1.0
2020-02-03,72.98,73.68,72.81,72.93,667351,63.0574989904743,63.6623256456309,62.9106125170791,63.0142970865345,772362.950635852,0.0,1.0
2020-02-04,73.43,73.68,72.77,73.06,408298,63.4463161259321,63.6623256456309,62.8760509939273,63.1266220367779,472546.303247792,0.0,1.0
2020-02-05,72.4,73.23,72.28,73.23,531549,62.556356904773,63.2735085101731,62.4526723353176,63.2735085101731,615191.636856073,0.0,1.0
2020-02-06,73.05,73.22,72.05,72.49,493977,63.1179816559899,63.2648681293851,62.2539435771947,62.6341203318646,571707.442209942,0.0,1.0
2020-02-07,72.86,73.44,72.7,73.3,619704,62.9538144210188,63.45495650672,62.8155683284116,63.3339911756887,717218.390263655,0.0,1.0
2020-02-10,73.09,73.58,72.91,73.24,838586,63.1525431791417,63.5759218377514,62.9970163249586,63.282148890961,970542.873723,0.0,1.0
2020-02-11,73.46,73.81,73.03,73.03,740699,63.4722372682959,63.7746505958743,63.100700894414,63.100700894414,857252.727834417,0.0,1.0
2020-02-12,73.77,74.25,73.15,73.47,885330,63.7400890727225,64.1548273505442,63.2043854638694,63.4808776490839,1024642.34126635,0.0,1.0
2020-02-13,74.3,74.57,73.82,73.82,500080,64.1980292544839,64.4313195357586,63.7832909766622,63.7832909766622,578770.788316759,0.0,1.0
2020-02-14,75.24,75.25,74.48,74.56,642347,65.0102250485514,65.0188654293394,64.3535561086671,64.4226791549707,743424.411220015,0.0,1.0
2020-02-18,75.72,75.75,75.01,75.37,522557,65.4249633263731,65.450884468737,64.8114962904285,65.1225499987948,604784.688110783,0.0,1.0
2020-02-19,75.29,75.84,75.26,75.7,514069,65.0534269524912,65.5286478958285,65.0275058101273,65.4076825647972,594961.046990897,0.0,1.0
2020-02-20,77.28,77.33,74.77,75.44,868261,66.7728627292936,66.8160646332334,64.6041271515177,65.1830326643105,1004887.42488141,0.0,1.0
2020-02-21,77.02,77.55,76.68,77.31,504861,66.5482128288069,67.0061530105684,66.2544398820165,66.7987838716575,584304.109263292,0.0,1.0
2020-02-24,76.48,77.48,76.31,76.43,710339,66.0816322662575,66.9456703450527,65.9347457928623,66.0384303623177,822115.387542269,0.0,1.0
2020-02-25,75.37,76.99,75.36,76.68,960186,65.1225499987948,66.522291686443,65.1139096180068,66.2544398820165,1111277.41191552,0.0,1.0
2020-02-26,73.89,75.85,73.8,75.43,773731,63.8437736421779,65.5372882766165,63.7660102150863,65.1743922835225,895482.52442632,0.0,1.0
2020-02-27,70.18,73.71,70.09,73.41,1288231,60.6381923698477,63.6882467879947,60.5604289427561,63.4290353643562,1490942.39202545,0.0,1.0
2020-02-28,68.33,69.46,66.75,69.08,1629572,59.0397219240765,60.0160849531151,57.6745417595801,59.6877504831729,1885995.58282458,0.0,1.0
2020-03-02,71.61,71.99,68.65,68.65,1315582,61.8737668225248,62.202101292467,59.316214109291,59.316214109291,1522597.24691117,0.0,1.0
2020-03-03,72.71,74.27,71.51,72.0,1144348,62.8242087091995,64.1721081121201,61.7873630146453,62.210741673255,1324418.48118042,0.0,1.0
2020-03-04,75.51,75.63,73.65,73.9,1096036,65.2435153298261,65.3471998992815,63.636404503267,63.8524140229658,1268504.27880249,0.0,1.0
2020-03-05,75.26,76.06,74.01,74.67,628470,65.0275058101273,65.7187362731635,63.9474582116333,64.5177233436382,727363.776462633,0.0,1.0
2020-03-06,75.19,75.42,72.63,73.78,1174342,64.9670231446117,65.1657519027346,62.7550856628959,63.7487294535104,1359132.22903031,0.0,1.0
2020-03-09,71.89,74.9,71.4,74.62,1147847,62.1156974845875,64.716452101761,61.6923188259778,64.4745214396984,1328468.07122266,0.0,1.0
2020-03-10,74.25,74.35,70.86,72.92,1085513,64.1548273505442,64.2412311584237,61.2257382634284,63.0056567057465,1256325.41740939,0.0,1.0
2020-03-11,68.87,72.92,68.65,72.64,1738497,59.506302486626,63.0056567057465,59.316214109291,62.7637260436839,2012060.62865205,0.0,1.0
2020-03-12,63.97,69.67,61.62,62.0,1455387,55.2725159005294,60.1975329496621,53.2420264153607,53.5703608853029,1684401.45835859,0.0,1.0
2020-03-13,66.67,67.91,62.78,66.84,1644729,57.6054187132765,58.6768259309825,54.2443105867631,57.7523051866717,1903537.63377346,0.0,1.0
2020-03-16,53.17,61.11,53.16,59.8,1941478,45.9409046495412,52.8013669951751,45.9322642687532,51.6694771119534,2246981.98800121,0.0,1.0
2020-03-17,56.14,57.45,52.08,54.24,2409399,48.507097743563,49.6389876267847,44.9991031436544,46.8654253938521,2788533.35186292,0.0,1.0
2020-03-18,45.24,53.66,42.08,52.33,1751767,39.0890826846952,46.3642833081508,36.3587223557023,45.2151126633532,2027418.74807487,0.0,1.0
2020-03-19,46.52,50.66,41.97,44.99,2147843,40.1950514255531,43.7721690717652,36.2636781670349,38.8730731649964,2485819.84140664,0.0,1.0
2020-03-20,48.81,51.77,46.5,47.3,3845764,42.1736986259941,44.7312513392279,40.1777706639772,40.8690011270133,4450919.57678813,0.0,1.0
2020-03-23,45.57,48.69,43.87,48.35,1874101,39.3742152506976,42.0700140565387,37.9053505167458,41.7762411097483,2169002.78586471,0.0,1.0
2020-03-24,49.1,50.02,45.29,47.65,1839677,42.4242696688447,43.2191847013363,39.132284588635,41.1714144545916,2129161.94916455,0.0,1.0
2020-03-25,49.73,53.36,48.44,48.77,2065649,42.9686136584857,46.1050718845123,41.8540045368399,42.1391371028423,2390692.08949713,0.0,1.0
2020-03-26,53.98,54.29,48.76,49.78,1700147,46.9367085353527,47.2062598440959,42.3978123042571,43.2847230620573,1955269.93527627,0.3425,1.0
2020-03-27,56.79,58.19,52.16,52.59,1043225,49.3800607210574,50.5973892121558,45.3541814969247,45.7280752477621,1199770.65408378,0.0,1.0
2020-03-30,56.6,58.93,53.4,57.98,1429814,49.2148518544083,51.2408342717364,46.4323867318976,50.4147899384911,1644370.94394608,0.0,1.0
2020-03-31,57.48,58.2,53.5,55.99,3669538,49.9800297630988,50.6060844156637,46.5193387669761,48.6844444404297,4220186.44726238,0.0,1.0
2020-04-01,53.15,57.47,51.1,56.06,1475629,46.2150066442014,49.9713345595909,44.432489925093,48.7453108649846,1697060.9125692,0.0,1.0
2020-04-02,52.55,53.61,50.24,51.86,1614003,45.6932944337307,46.6149860055624,43.6847024234183,45.0933253916893,1856199.22356461,0.0,1.0
2020-04-03,52.37,52.62,51.0,51.68,1730598,45.5367807705895,45.7541608582856,44.3455378900146,44.9368117285481,1990290.39221269,0.0,1.0
2020-04-06,58.57,58.86,53.77,54.46,1854360,50.927806945454,51.1799678471815,46.7541092616879,47.3540783037293,2132624.03614446,0.0,1.0
2020-04-07,57.64,63.13,57.21,63.13,1733462,50.1191530192243,54.8928197450317,49.7452592683869,54.8928197450317,1993584.16216002,0.0,1.0
2020-04-08,60.06,60.45,57.35,58.08,1592826,52.223392268123,52.562505204929,49.8669921174968,50.5017419735695,1831844.41693945,0.0,1.0
2020-04-09,63.17,64.2,60.82,61.21,1343089,54.9276005590631,55.8232065203713,52.8842277347193,53.2233406715253,1544632.04775838,0.0,1.0
2020-04-13,61.59,62.77,60.75,62.63,869519,53.5537584048235,54.5797924187493,52.8233613101644,54.4580595696394,999998.446517556,0.0,1.0
2020-04-14,64.23,64.77,63.0,63.0,1121567,55.8492921308948,56.3188331203185,54.7797820994297,54.7797820994297,1289868.6028314,0.0,1.0
2020-04-15,62.46,63.27,61.32,62.39,967697,54.3102411100061,55.0145525941416,53.3189879101116,54.2493746854511,1112908.97231653,0.0,1.0
2020-04-16,61.88,62.97,61.17,62.97,1301120,53.805919306551,54.7536964889062,53.1885598574939,54.7536964889062,1496365.20735363,0.0,1.0
2020-04-17,63.4,64.44,62.58,63.78,895107,55.1275902397436,56.0318914045596,54.4145835521002,55.4580079730417,1029426.1648877,0.0,1.0
2020-04-20,60.56,63.18,60.47,62.16,1156285,52.6581524435153,54.936295762571,52.5798956119447,54.0493850047707,1329796.36296798,0.0,1.0
2020-04-21,58.97,60.66,57.31,59.66,1486103,51.2756150857678,52.7451044785938,49.8322113034654,51.8755841278092,1709106.63408744,0.0,1.0
2020-04-22,61.32,61.69,59.11,59.73,1244294,53.3189879101116,53.6407104399019,51.3973479348777,51.9364505523641,1431011.93534715,0.0,1.0
2020-04-23,59.51,61.78,58.97,60.9,1561394,51.7451560751915,53.7189672714725,51.2756150857678,52.9537893627821,1795695.75179132,0.0,1.0
2020-04-24,60.43,60.82,59.36,59.61,903981,52.5451147979133,52.8842277347193,51.6147280225738,51.8321081102699,1039631.79146331,0.0,1.0
2020-04-27,62.76,63.23,60.57,60.81,712056,54.5710972152414,54.9797717801102,52.6668476470232,52.8755325312115,818906.652797128,0.0,1.0
2020-04-28,63.06,65.23,62.93,64.38,1017633,54.8319533204768,56.7188124816794,54.7189156748748,55.9797201835125,1170338.33547628,0.0,1.0
2020-04-29,61.28,63.91,61.2,63.88,1679969,53.2842070960802,55.5710456186437,53.2146454680175,55.5449600081202,1932064.03793092,0.0,1.0
2020-04-30,60.31,61.38,59.35,60.5,1361605,52.4407723558192,53.3711591311587,51.606032819066,52.6059812224682,1565926.54648206,0.0,1.0
2020-05-01,60.46,60.63,58.87,59.18,776560,52.5712004084369,52.7190188680702,51.1886630506893,51.4582143594326,893090.080409598,0.0,1.0
2020-05-04,60.3,60.51,58.49,59.93,557476,52.4320771523113,52.6146764259761,50.8582453173912,52.110354622521,641130.480151465,0.0,1.0
2020-05-05,61.19,62.0,60.49,60.49,766986,53.2059502645096,53.9102617486451,52.5972860189604,52.5972860189604,882079.412296586,0.0,1.0
2020-05-06,59.33,61.52,59.31,61.21,613164,51.5886424120503,53.4928919802685,51.5712520050346,53.2233406715253,705174.984629997,0.0,1.0
2020-05-07,60.72,61.56,59.94,60.06,1164807,52.7972756996409,53.5276727942999,52.1190498260289,52.223392268123,1339597.16865621,0.0,1.0
2020-05-08,61.36,62.21,60.49,61.74,651713,53.353768724143,54.0928610223099,52.5972860189604,53.6841864574412,749508.622094855,0.0,1.0
2020-05-11,61.24,62.51,60.37,60.79,960324,53.2494262820489,54.3537171275453,52.4929435768662,52.8581421241958,1104429.58480899,0.0,1.0
2020-05-12,57.8,61.43,57.77,61.43,1370268,50.2582762753498,53.4146351486979,50.2321906648263,53.4146351486979,1575889.51053711,0.0,1.0
2020-05-13,56.32,58.08,56.03,57.9,1345431,48.9713861561886,50.5017419735695,48.7192252544611,50.3452283104283,1547325.48673067,0.0,1.0
2020-05-14,56.13,56.33,53.52,55.58,1326445,48.8061772895395,48.9800813596965,46.5367291739917,48.327941096608,1525490.46011758,0.0,1.0
2020-05-15,56.79,56.98,55.03,55.91,1604515,49.3800607210574,49.5452695877065,47.8497049036765,48.6148828123669,1845287.46055476,0.0,1.0
2020-05-18,60.34,60.79,58.41,58.41,1252506,52.4668579663427,52.8581421241958,50.7886836893284,50.7886836893284,1440456.22264024,0.0,1.0
2020-05-19,59.49,60.42,59.26,60.03,678658,51.7277656681758,52.5364195944055,51.5277759874953,52.1973066575995,780496.970988227,0.0,1.0
2020-05-20,60.28,60.85,59.3,60.37,1222728,52.4146867452956,52.9103133452429,51.5625568015267,52.4929435768662,1406209.75563906,0.0,1.0
2020-05-21,60.64,61.21,60.01,60.37,908802,52.7277140715781,53.2233406715253,52.1799162505838,52.4929435768662,1045176.22753735,0.0,1.0
2020-05-22,61.46,61.53,60.34,61.0,605563,53.4407207592215,53.5015871837764,52.4668579663427,53.0407413978605,696433.383593125,0.0,1.0
2020-05-26,63.37,63.82,62.72,63.24,1209937,55.10150462922,55.4927887870731,54.5363164012101,54.988466983618,1391499.346632,0.0,1.0
2020-05-27,62.87,64.88,62.18,64.83,800031,54.6667444538277,56.4144803589048,54.0667754117864,56.3710043413656,920083.123158767,0.0,1.0
2020-05-28,62.5,63.9,61.89,63.54,2075225,54.3450219240374,55.5623504151359,53.8146145100588,55.2493230888534,2386631.89208562,0.0,1.0
2020-05-29,62.3,63.37,61.46,61.96,1869134,54.1711178538805,55.10150462922,53.4407207592215,53.8754809346138,2149615.01282105,0.0,1.0
2020-06-01,63.0,63.41,62.18,62.18,882436,54.7797820994297,55.1362854432514,54.0667754117864,54.0667754117864,1014853.76300135,0.0,1.0
2020-06-02,62.63,63.71,62.26,63.44,1086465,54.4580595696394,55.3971415484868,54.1363370398491,55.162371053775,1249499.21990859,0.0,1.0
2020-06-03,64.1,64.28,62.94,63.24,1291662,55.7362544852928,55.892768148434,54.7276108783827,54.988466983618,1485487.94612396,0.0,1.0
2020-06-04,63.51,63.75,62.0,63.75,1306831,55.2232374783299,55.4319223625182,53.9102617486451,55.4319223625182,1502933.19623951,0.0,1.0
2020-06-05,64.68,66.59,64.38,65.13,1034452,56.2405762887479,57.9013601587465,55.9797201835125,56.6318604466009,1189681.18350143,0.0,1.0
2020-06-08,66.01,66.01,64.61,65.16,998766,57.3970383552914,57.3970383552914,56.179709864193,56.6579460571245,1148640.16592456,0.0,1.0
2020-06-09,66.47,66.47,64.38,65.19,947940,57.7970177166523,57.7970177166523,55.9797201835125,56.684031667648,1090187.24995297,0.0,1.0
2020-06-10,64.7,66.3,64.62,66.17,900287,56.2579666957636,57.6491992570189,56.1884050677008,57.5361616114169,1035383.47226449,0.0,1.0
2020-06-11,61.62,63.45,61.61,62.71,1012513,53.579844015347,55.1710662572828,53.5711488118392,54.5276211977022,1164450.03165984,0.0,1.0
2020-06-12,63.49,63.81,61.63,63.36,1007640,55.2058470713142,55.4840935835653,53.5885392188548,55.0928094257122,1158845.79250016,0.0,1.0
2020-06-15,64.6,65.31,61.11,61.56,1317482,56.1710146606851,56.7883741097422,53.1363886364469,53.5276727942999,1515182.47826079,0.0,1.0
2020-06-16,66.68,67.43,65.77,66.6,1265638,57.9796169903171,58.6317572534055,57.1883534711031,57.9100553622543,1455558.80188194,0.0,1.0
2020-06-17,65.43,67.19,65.07,66.91,758062,56.8927165518363,58.4230723692172,56.5796892255539,58.1796066709975,871816.282754019,0.0,1.0
2020-06-18,64.49,65.18,63.97,64.72,727943,56.0753674220988,56.6753364641402,55.6232168396908,56.2753571027793,837177.645518188,0.0,1.0
2020-06-19,64.28,65.41,63.08,65.41,3472617,55.892768148434,56.8753261448206,54.8493437274925,56.8753261448206,3993715.61213781,0.0,1.0
2020-06-22,64.38,64.82,62.79,63.98,918263,55.9797201835125,56.3623091378577,54.597182825765,55.6319120431986,1056056.93894504,0.0,1.0
2020-06-23,63.33,64.95,63.21,64.71,719232,55.0667238151887,56.4753467834597,54.9623813730945,56.2666618992714,827159.47861486,0.0,1.0
2020-06-24,61.82,63.5,60.72,62.69,1181769,53.7537480855039,55.214542274822,52.7972756996409,54.5102307906865,1359104.47516685,0.0,1.0
2020-06-25,63.27,63.53,61.0,61.38,1429106,55.3123633142853,55.5396624206819,53.3278672699764,53.6600736562483,1634707.52652957,0.3425,1.0
2020-06-26,61.98,63.48,61.55,63.24,2762512,54.1846100556252,55.4959510540672,53.8086923027384,55.2861364943165,3159946.95881778,0.0,1.0
2020-06-29,61.65,62.58,60.84,62.58,850225,53.8961150359679,54.709146455002,53.1879908968092,54.709146455002,972544.518561674,0.0,1.0
2020-06-30,62.48,63.18,61.82,61.91,934479,54.6217237217725,55.2336828543788,54.044733682458,54.1234141423645,1068919.90844893,0.0,1.0
2020-07-01,65.18,65.38,62.51,62.76,837353,56.9821375189682,57.1569829854271,54.6479505417413,54.866507374815,957820.65953268,0.0,1.0
2020-07-02,64.29,66.24,63.83,66.05,653833,56.2040751932259,57.9088184912006,55.8019306203703,57.7427152980646,747898.144849581,0.0,1.0
2020-07-06,64.13,65.46,64.03,65.46,795357,56.0641988200587,57.2269211720107,55.9767760868293,57.2269211720107,909782.811196634,0.0,1.0
2020-07-07,63.17,63.8,62.74,63.25,853960,55.2249405810558,55.7757038004015,54.8490228281691,55.2948787676394,976816.862678618,0.0,1.0
2020-07-08,64.04,64.22,63.18,63.37,1171518,55.9855183601522,56.1428792799653,55.2336828543788,55.3997860475148,1340061.05359915,0.0,1.0
2020-07-09,64.13,64.24,62.86,63.87,869433,56.0641988200587,56.1603638266112,54.9539301080445,55.8368997136621,994515.92038182,0.0,1.0
2020-07-10,62.6,64.48,62.1,63.95,1069215,54.7266310016479,56.3701783863619,54.2895173355005,55.9068379002457,1223040.00401531,0.0,1.0
2020-07-13,62.55,63.68,62.3,63.0,699428,54.6829196350331,55.6707965205261,54.4643628019595,55.0763219345657,800052.771358822,0.0,1.0
2020-07-14,63.4,63.45,62.2,62.49,753591,55.4260128674836,55.4697242340984,54.37694006873,54.6304659950955,862008.05232428,0.0,1.0
2020-07-15,63.22,64.72,63.13,64.31,1279386,55.2686519476706,56.5799929461126,55.1899714877641,56.2215597398718,1463447.72433714,0.0,1.0
2020-07-16,62.48,63.35,61.95,63.03,686735,54.6217237217725,55.3823015008689,54.1583832356563,55.1025487545346,785533.664564617,0.0,1.0
2020-07-17,64.1,64.33,62.05,62.86,815199,56.0379720000899,56.2390442865177,54.2458059688858,54.9539301080445,932479.424842786,0.0,1.0
2020-07-20,63.66,64.24,62.88,64.04,795965,55.6533119738802,56.1603638266112,54.9714146546904,55.9855183601522,910478.282474572,0.0,1.0
2020-07-21,62.65,64.74,62.63,63.73,1036200,54.7703423682626,56.5974774927585,54.7528578216167,55.7145078871409,1185275.2273029,0.0,1.0
2020-07-22,65.57,65.66,62.97,63.35,709906,57.3230861785631,57.4017666384696,55.0500951145969,55.3823015008689,812038.212230932,0.0,1.0
2020-07-23,65.78,66.39,64.72,65.29,1008101,57.506673918345,58.0399525910448,56.5799929461126,57.0783025255206,1153133.70191013,0.0,1.0
2020-07-24,65.57,65.99,65.24,65.64,741159,57.3230861785631,57.6902616581269,57.0345911589059,57.3842820918237,847787.494878005,0.0,1.0
2020-07-27,65.43,65.51,63.82,65.32,714658,57.2006943520419,57.2706325386254,55.7931883470474,57.1045293454894,817473.869324295,0.0,1.0
2020-07-28,66.81,67.07,64.92,65.34,617758,58.4071280706085,58.6344271770052,56.7548384125716,57.1220138921353,706633.134402803,0.0,1.0
2020-07-29,67.43,67.9,66.77,67.22,642453,58.9491490166313,59.3600358628098,58.3721589773167,58.7655612768494,734880.935732897,0.0,1.0
2020-07-30,67.54,67.73,66.25,66.76,610761,59.0453140231837,59.2114172163197,57.9175607645235,58.3634167039938,698629.495370339,0.0,1.0
2020-07-31,68.32,68.33,66.05,67.49,1160188,59.7272113423735,59.7359536156965,57.7427152980646,59.0016026565689,1327101.03784414,0.0,1.0
2020-08-03,67.79,68.28,67.28,68.03,639000,59.2638708562573,59.6922422490817,58.818014916787,59.4736854160081,730931.162175789,0.0,1.0
2020-08-04,67.68,68.01,66.98,67.78,734585,59.1677058497049,59.4562008693622,58.5557467170986,59.2551285829344,840267.711685292,0.0,1.0
2020-08-05,66.94,67.928,66.265,67.65,617106,58.5207776238068,59.384514228114,57.9306741745079,59.1414790297361,705887.332966592,0.0,1.0
2020-08-06,67.06,67.38,66.38,66.74,381912,58.6256849036822,58.9054376500165,58.0312103177218,58.3459321573479,436856.622862097,0.0,1.0
2020-08-07,67.24,67.53,66.65,66.81,566575,58.7830458234953,59.0365717498607,58.2672516974414,58.4071280706085,648086.577793031,0.0,1.0
2020-08-10,66.65,67.78,66.65,67.45,623794,58.2672516974414,59.2551285829344,58.2672516974414,58.9666335632771,713537.517023918,0.0,1.0
2020-08-11,65.15,67.21,64.92,66.79,759429,56.9559106989993,58.7568190035264,56.7548384125716,58.3896435239626,868685.949233172,0.0,1.0
2020-08-12,65.6,66.055,64.57,65.51,613986,57.3493129985319,57.7470864347261,56.4488588462684,57.2706325386254,702318.467198222,0.0,1.0
2020-08-13,65.18,66.27,65.18,65.55,428498,56.9821375189682,57.9350453111694,56.9821375189682,57.3056016319172,490144.821799688,0.0,1.0
2020-08-14,65.42,66.18,64.89,65.11,428938,57.1919520787189,57.8563648512629,56.7286115926027,56.9209416057076,490648.123382407,0.0,1.0
2020-08-17,66.27,66.43,65.35,65.5,379214,57.9350453111694,58.0749216843366,57.1307561654583,57.2618902653025,433770.469066243,0.0,1.0
2020-08-18,65.83,66.57,65.32,66.41,430229,57.5503852849597,58.1973135108578,57.1045293454894,58.0574371376907,492124.855980794,0.0,1.0
2020-08-19,64.85,65.96,64.49,65.96,623970,56.6936424993109,57.664034838158,56.3789206596848,57.664034838158,713738.837657006,0.0,1.0
2020-08-20,65.69,66.16,64.605,64.85,405341,57.4279934584385,57.838880304617,56.4794568028987,56.6936424993109,463656.288274642,0.0,1.0
2020-08-21,65.69,66.33,64.7,65.86,321334,57.4279934584385,57.9874989511071,56.5625083994667,57.5766121049286,367563.433594045,0.0,1.0
2020-08-24,66.2,66.24,64.85,65.69,406621,57.8738493979088,57.9088184912006,56.6936424993109,57.4279934584385,465120.43833346,0.0,1.0
2020-08-25,65.59,66.4,65.25,66.2,794736,57.340570725209,58.0486948643677,57.0433334322288,57.8738493979088,909072.469644659,0.0,1.0
2020-08-26,64.74,65.66,64.245,65.42,710052,56.5974774927585,57.4017666384696,56.1647349632727,57.1919520787189,812205.216847015,0.0,1.0
2020-08-27,65.89,66.12,64.905,65.08,704551,57.6028389248974,57.8039112113252,56.7417250025871,56.8947147857387,805912.803195797,0.0,1.0
2020-08-28,66.01,66.08,64.99,66.08,556642,57.7077462047728,57.7689421180334,56.8160343258322,57.7689421180334,636724.544563153,0.0,1.0
2020-08-31,66.29,66.35,65.27,65.79,889492,57.9525298578153,58.004983497753,57.0608179788747,57.515416191668,1017460.75321763,0.0,1.0
2020-09-01,66.9,67.12,65.47,66.08,608097,58.4858085305151,58.6781385436199,57.2356634453336,57.7689421180334,695582.233060423,0.0,1.0
2020-09-02,67.94,68.01,66.22,66.8,769012,59.3950049561015,59.4562008693622,57.8913339445547,58.3983857972856,879647.628931342,0.0,1.0
2020-09-03,66.69,68.52,66.06,68.12,621333,58.3022207907332,59.9020568088325,57.7514575713875,59.5523658759146,710722.459762392,0.0,1.0
2020-09-04,65.62,67.27,64.49,66.86,527745,57.3667975451779,58.8092726434641,56.3789206596848,58.4508394372233,603670.213118092,0.0,1.0
2020-09-08,63.73,65.47,63.43,65.35,1053796,55.7145078871409,57.2356634453336,55.4522396874525,57.1307561654583,1205402.71514272,0.0,1.0
2020-09-09,64.51,65.56,63.82,64.21,610971,56.3964052063307,57.3143439052402,55.7931883470474,56.1341370066423,698869.707489364,0.0,1.0
2020-09-10,63.52,64.66,63.33,64.26,753427,55.530920147359,56.5275393061749,55.364816954223,56.1778483732571,861820.458097993,0.0,1.0
2020-09-11,63.11,63.94,62.41,63.68,610948,55.1724869411182,55.8980956269228,54.5605278085119,55.6707965205261,698843.398542994,0.0,1.0
2020-09-14,65.13,65.42,61.66,61.85,747788,56.9384261523534,57.1919520787189,53.9048573092909,54.0709605024268,855370.190768558,0.0,1.0
2020-09-15,65.05,65.79,64.76,65.48,624428,56.8684879657699,57.515416191668,56.6149620394044,57.2444057186566,714262.728849926,0.0,1.0
2020-09-16,64.24,65.75,64.03,65.53,1172158,56.1603638266112,57.4804470983762,55.9767760868293,57.2881170852713,1340793.12862856,0.0,1.0
2020-09-17,63.63,64.2825,63.08,63.93,1107975,55.6270851539114,56.1975184882337,55.1462601211493,55.8893533535998,1267376.29798391,0.0,1.0
2020-09-18,61.83,63.45,61.7,63.45,2957630,54.053475955781,55.4697242340984,53.9398264025826,55.4697242340984,3383136.04567445,0.0,1.0
2020-09-21,60.33,61.44,59.63,61.36,1175710,52.7421349573389,53.712527296186,52.1301758247326,53.6425891096024,1344856.14504178,0.0,1.0
2020-09-22,61.69,62.21,60.44,60.44,1221741,53.9310841292597,54.3856823420529,52.8382999638913,52.8382999638913,1397509.4976648,0.0,1.0
2020-09-23,60.36,62.16,60.34,61.63,1058327,52.7683617773078,54.3419709754382,52.7508772306619,53.878630489322,1210585.57757749,0.0,1.0
2020-09-24,60.49,61.165,59.87,59.98,840490,53.181434191817,53.7748788616711,52.6363442728399,52.7330537745939,955996.032687342,0.3425,1.0
2020-09-25,62.38,62.41,60.265,60.58,756040,54.8430792674086,54.8694545860688,52.9836193018656,53.2605601477976,859940.321185187,0.0,1.0
2020-09-28,63.45,63.84,62.67,63.16,489836,55.7837989662885,56.1266781088708,55.0980406811237,55.5288375525733,557152.699814913,0.0,1.0
2020-09-29,61.65,63.38,61.59,63.19,788111,54.2012798466774,55.7222565560814,54.1485292093571,55.5552128712335,896418.743015686,0.0,1.0
2020-09-30,61.3,62.08,60.74,62.04,2494407,53.893567795642,54.5793260808067,53.4012285139852,54.5441589892598,2837205.91072771,0.0,1.0
2020-10-01,63.72,64.0,61.3,61.7,2107576,56.0211768342301,56.2673464750585,53.893567795642,54.2452387111111,2397213.88069704,0.0,1.0
2020-10-02,64.17,64.63,62.665,63.04,1077098,56.4168066141329,56.8212281669223,55.0936447946803,55.4233362779326,1225120.36409174,0.0,1.0
2020-10-05,64.55,64.91,63.43,64.63,1150715,56.7508939838285,57.0673978077507,55.766215420515,56.8212281669223,1308854.32872945,0.0,1.0
2020-10-06,64.16,65.03,63.72,64.97,915867,56.4080148412461,57.1728990823915,56.0211768342301,57.1201484450711,1041731.86887323,0.0,1.0
2020-10-07,64.15,64.6,63.33,64.41,730174,56.3992230683594,56.7948528482622,55.6782976916477,56.6278091634143,830519.633989039,0.0,1.0
2020-10-08,65.0,65.64,64.15,64.54,856331,57.1465237637313,57.7091972284819,56.3992230683594,56.7421022109418,974014.014047976,0.0,1.0
2020-10-09,64.85,65.61,64.465,65.4,807812,57.0146471704304,57.6828219098217,56.6761639142913,57.4981946792004,918827.192658124,0.0,1.0
2020-10-12,65.69,65.73,64.46,65.04,673293,57.7531560929155,57.7883231844624,56.671768027848,57.1816908552782,765821.6478913,0.0,1.0
2020-10-13,65.4,66.27,64.93,65.48,815892,57.4981946792004,58.2630789203457,57.0849813535242,57.5685288622942,928017.602947496,0.0,1.0
2020-10-14,64.66,65.56,64.18,65.49,674568,56.8476034855825,57.638863045388,56.4255983870196,57.5773206351809,767271.867336714,0.0,1.0
2020-10-15,64.62,65.58,64.04,64.28,515852,56.8124363940356,57.6564465911615,56.3025135666054,56.5135161158869,586744.001063464,0.0,1.0
2020-10-16,63.88,64.99,63.62,64.39,776190,56.1618452004178,57.1377319908446,55.9332591053628,56.6102256176409,882859.475557814,0.0,1.0
2020-10-19,63.0,64.73,62.96,64.3,924394,55.3881691863857,56.9091458957896,55.3530020948388,56.5310996616603,1051430.70903875,0.0,1.0
2020-10-20,62.54,63.98,62.38,63.0,996214,54.9837476335962,56.249762929285,54.8430792674086,55.3881691863857,1133120.71732869,0.0,1.0
2020-10-21,62.05,62.7,61.54,62.35,885827,54.5529507621466,55.1244159997839,54.1045703449234,54.8167039487484,1007563.56131225,0.0,1.0
2020-10-22,62.03,63.2,61.95,62.27,801726,54.5353672163731,55.5640046441203,54.4650330332793,54.7463697656546,911904.811838679,0.0,1.0
2020-10-23,62.27,62.64,61.81,62.17,623726,54.7463697656546,55.0716653624635,54.3419482128651,54.6584520367873,709442.802988667,0.0,1.0
2020-10-26,61.92,62.16,61.01,62.05,1439943,54.4386577146191,54.6496602639006,53.6386063819269,54.5529507621466,1637830.06971637,0.0,1.0
2020-10-27,60.16,62.17,60.16,61.88,595747,52.891305686555,54.6584520367873,52.891305686555,54.4034906230722,677618.732507687,0.0,1.0
2020-10-28,58.79,60.05,58.77,59.24,1315079,51.6868328010733,52.794596184801,51.6692492552998,52.082462580976,1495806.38278913,0.0,1.0
2020-10-29,59.36,60.34,58.79,59.08,705131,52.1879638556168,53.0495575985161,51.6868328010733,51.9417942147884,802035.049227067,0.0,1.0
2020-10-30,59.19,59.61,58.39,59.31,785023,52.0385037165424,52.4077581777849,51.3351618856042,52.1440049911831,892906.368390242,0.0,1.0
2020-11-02,60.17,60.86,59.2,59.53,690701,52.9000974594417,53.5067297886259,52.0472954894291,52.3374239946911,785621.977386024,0.0,1.0
2020-11-03,61.93,62.14,60.305,60.75,655540,54.4474494875058,54.6320767181271,53.0187863934125,53.4100202868719,745628.906076051,0.0,1.0
2020-11-04,61.66,62.49,61.32,62.26,733260,54.2100716195642,54.9397887691626,53.9111513414154,54.7375779927678,834029.733760449,0.0,1.0
2020-11-05,61.62,62.53,61.18,62.01,781692,54.1749045280173,54.9749558607095,53.7880665210012,54.5177836705996,889117.598999908,0.0,1.0
2020-11-06,61.54,62.55,61.19,61.78,688812,54.1045703449234,54.9925394064829,53.796858293888,54.3155728942049,783473.377752779,0.0,1.0
2020-11-09,58.18,64.85,58.17,63.31,1714453,51.1505346549829,57.0146471704304,51.1417428820961,55.6607141458743,1950065.15988163,0.0,1.0
2020-11-10,62.06,62.1,57.93,58.25,1989200,54.5617425350333,54.5969096265802,50.9307403328147,51.21207706519,2262569.82024969,0.0,1.0
2020-11-11,62.44,63.06,60.79,62.31,948732,54.8958299047289,55.4409198237061,53.4451873784188,54.7815368572015,1079113.40775444,0.0,1.0
2020-11-12,61.38,62.71,60.66,62.71,740714,53.9639019787358,55.1332077726706,53.3308943308914,55.1332077726706,842508.114737798,0.0,1.0
2020-11-13,62.61,62.88,61.22,61.59,737482,55.0452900438033,55.282667911745,53.8232336125481,54.1485292093571,838831.95062205,0.0,1.0
2020-11-16,64.02,64.1,61.58,63.67,1357545,56.284930020832,56.3552642039258,54.1397374364703,55.9772179697965,1544108.35845107,0.0,1.0
2020-11-17,63.07,63.8049,62.22,63.51,1407457,55.4497115965928,56.0958189860384,54.7024109012209,55.8365496036088,1600879.61567422,0.0,1.0
2020-11-18,60.76,63.55,60.73,63.32,1186255,53.4188120597587,55.8717166951557,53.3924367410985,55.669505918761,1349278.48487849,0.0,1.0
2020-11-19,60.72,61.13,59.79,60.76,888198,53.3836449682117,53.7441076565676,52.5660100897461,53.4188120597587,1010260.40076721,0.0,1.0
2020-11-20,60.31,61.09,59.96,60.75,853906,53.0231822798559,53.7089405650207,52.7154702288204,53.4100202868719,971255.753534149,0.0,1.0
2020-11-23,59.35,60.75,59.23,60.5,869310,52.17917208273,53.4100202868719,52.0736708080893,53.1902259647037,988776.679288788,0.0,1.0
2020-11-24,59.67,60.88,59.48,59.74,1077415,52.4605088151053,53.5243133343994,52.2934651302575,52.5220512253124,1225480.92845582,0.0,1.0
2020-11-25,59.89,59.91,58.84,59.81,1085232,52.6539278186133,52.6715113643868,51.7307916655069,52.5835936355195,1234372.19543998,0.0,1.0
2020-11-27,58.71,59.97,58.45,59.97,525644,51.6164986179794,52.7242620017072,51.3879125229245,52.7242620017072,597881.686404247,0.0,1.0
2020-11-30,58.59,59.05,57.97,58.57,2076690,51.5109973433387,51.9154188961282,50.9659074243616,51.4934137975653,2362083.30988052,0.0,1.0
2020-12-01,59.12,59.47,58.6,59.1,996454,51.9769613063353,52.2846733573708,51.5197891162254,51.9593777605618,1133393.69981253,0.0,1.0
2020-12-02,58.74,59.565,58.36,58.98,1175089,51.6428739366396,52.3681951997947,51.308786566944,51.8538764859211,1336577.97481771,0.0,1.0
2020-12-03,59.49,59.83,58.82,58.88,943468,52.3022569031442,52.601177181293,51.7132081197335,51.7659587570538,1073125.99194215,0.0,1.0
2020-12-04,59.97,60.26,59.31,59.81,677682,52.7242620017072,52.9792234154223,52.1440049911831,52.5835936355195,770813.815064572,0.0,1.0
2020-12-07,60.33,60.83,59.72,59.78,1181012,53.0407658256294,53.4803544699658,52.504467679539,52.5572183168593,1343314.95503354,0.0,1.0
2020-12-08,60.72,60.82,59.78,60.19,1118804,53.3836449682117,53.471562697079,52.5572183168593,52.9176810052152,1272557.89522151,0.0,1.0
2020-12-09,60.03,60.955,59.2,60.89,1418865,52.7770126390275,53.5902516310499,52.0472954894291,53.5331051072861,1613855.38307288,0.0,1.0
2020-12-10,59.46,60.34,58.935,59.93,1523010,52.275881584484,53.0495575985161,51.8143135079308,52.6890949101602,1732312.71965538,0.0,1.0
2020-12-11,60.37,60.5,59.16,59.21,1408046,53.0759329171763,53.1902259647037,52.0121283978822,52.0560872623158,1601549.56018665,0.0,1.0
2020-12-14,60.98,61.86,60.585,60.7,1429746,53.6122310632667,54.3859070772987,53.2649560342409,53.3660614224383,1626231.7264341,0.0,1.0
2020-12-15,62.32,62.34,60.09,61.62,1278225,54.7903286300882,54.8079121758617,52.8297632763479,54.1749045280173,1453887.64754105,0.0,1.0
2020-12-16,62.51,63.76,62.37,62.6,819861,54.957372314936,56.056343925777,54.8342874945218,55.0364982709166,932532.050774045,0.0,1.0
2020-12-17,62.82,62.91,61.7,62.91,800475,55.2299172744246,55.3090432304052,54.2452387111111,55.3090432304052,910481.890641649,0.0,1.0
2020-12-18,61.07,63.62,60.76,63.22,1596257,53.6913570192472,55.9332591053628,53.4188120597587,55.5815881898937,1815625.83629716,0.0,1.0
2020-12-21,60.91,61.1,59.94,60.27,809366,53.5506886530596,53.7177323379074,52.697886683047,52.988015188309,920594.754241005,0.0,1.0
2020-12-22,61.82,61.98,60.8,61.28,878879,54.3507399857518,54.4914083519395,53.4539791513056,53.8759842498685,999660.718405,0.0,1.0
2020-12-23,60.63,62.03,60.455,61.65,754270,53.6056372336016,54.8434385221888,53.4509120725282,54.5074638867152,853107.853204182,0.3425,1.0
2020-12-24,61.44,61.47,60.62,60.65,238279,54.3217936934271,54.3483180067539,53.596795795826,53.6233201091529,269502.547037054,0.0,1.0
2020-12-28,62.06,62.17,61.26,61.78,461378,54.8699628355157,54.9672186510476,54.1626478134659,54.6224025777983,521835.940837682,0.0,1.0
2020-12-29,62.0,62.63,61.4445,62.25,433975,54.816914208862,55.3739247887262,54.3257723404261,55.0379501532525,490842.113028868,0.0,1.0
2020-12-30,62.7,63.05,61.88,61.88,784037,55.4358148531556,55.7452651753024,54.7108169555545,54.7108169555545,886775.454283806,0.0,1.0
2020-12-31,63.36,63.39,62.07,62.63,508087,56.0193497463467,56.0458740596735,54.8788042732913,55.3739247887262,574665.583691453,0.0,1.0
2021-01-04,60.47,63.35,60.44,63.2,1142013,53.4641742291917,56.0105083085711,53.4376499158648,55.8778867419367,1291659.82839204,0.0,1.0
2021-01-05,60.78,61.205,60.18,60.38,993062,53.738258800236,54.1140199056999,53.2077725336986,53.3846012892111,1123190.62261345,0.0,1.0
2021-01-06,61.07,61.585,60.26,60.85,1245806,53.994660495729,54.4499945411736,53.2785040359036,53.8001488646653,1409053.63088667,0.0,1.0
2021-01-07,60.11,61.1,59.72,61.09,1270563,53.1458824692692,54.0211848090559,52.8010663960199,54.0123433712803,1437054.73277562,0.0,1.0
2021-01-08,61.06,61.06,60.11,60.17,810287,53.9858190579534,53.9858190579534,53.1458824692692,53.198931095923,916465.195552331,0.0,1.0
2021-01-11,60.47,61.3,60.12,60.75,754010,53.4641742291917,54.1980135645684,53.1547239070449,53.7117344869091,852813.783385902,0.0,1.0
2021-01-12,60.54,60.7,59.7,60.18,1033835,53.526064293621,53.667527298031,52.7833835204687,53.2077725336986,1169306.42530837,0.0,1.0
2021-01-13,60.62,61.74,60.35,60.7,1129693,53.596795795826,54.5870368266958,53.3580769758842,53.667527298031,1277725.44315668,0.0,1.0
2021-01-14,59.62,60.89,59.4,60.89,631251,52.7126520182637,53.8355146157678,52.5181403872,53.8355146157678,713968.718685607,0.0,1.0
2021-01-15,60.01,60.23,58.77,59.49,812379,53.057468091513,53.2519797225767,51.9611298073358,52.5977133271806,918831.326551712,0.0,1.0
2021-01-19,59.77,60.29,59.49,60.18,646422,52.8452735848981,53.3050283492304,52.5977133271806,53.2077725336986,731127.692582169,0.0,1.0
2021-01-20,61.52,62.02,59.51,59.78,911574,54.3925251956321,54.8345970844132,52.6153962027319,52.8541150226737,1031024.61741385,0.0,1.0
2021-01-21,61.9,61.9,60.3975,61.26,771296,54.7284998311057,54.7284998311057,53.4000738053184,54.1626478134659,872364.902150387,0.0,1.0
2021-01-22,63.28,63.6,61.28,61.72,1490418,55.9486182441417,56.2315442529616,54.1803306890171,54.5693539511445,1685719.04007434,0.0,1.0
2021-01-25,63.72,64.22,62.61,63.52,940631,56.3376415062691,56.7797133950502,55.356241913175,56.1608127507566,1063889.18168203,0.0,1.0
2021-01-26,64.5,64.98,63.65,63.85,1318749,57.0272736527677,57.4516626659976,56.2757514418397,56.4525801973522,1491554.91840476,0.0,1.0
2021-01-27,61.94,64.53,61.74,64.46,1203070,54.7638655822082,57.0537979660946,54.5870368266958,56.9919079016652,1360717.60106375,0.0,1.0
2021-01-28,61.5,62.44,60.88,61.85,922942,54.3748423200808,55.2059374709894,53.8266731779922,54.6842926422276,1043882.25469921,0.0,1.0
2021-01-29,60.84,62.47,60.27,61.03,762589,53.7913074268897,55.2324617843162,53.2873454736792,53.9592947446265,862516.956351338,0.0,1.0
2021-02-01,63.03,63.28,60.8,61.12,1062216,55.7275822997511,55.9486182441417,53.7559416757872,54.0388676846071,1201406.40804902,0.0,1.0
2021-02-02,63.27,63.84,62.83,63.37,1049182,55.9397768063661,56.4437387595766,55.5507535442387,56.0281911841223,1186664.46185115,0.0,1.0
2021-02-03,62.77,63.23,62.08,63.23,556327,55.4977049175849,55.9044110552636,54.8876457110669,55.9044110552636,629226.845359782,0.0,1.0
2021-02-04,63.3,63.87,62.53,62.75,786291,55.9663011196929,56.4702630729034,55.28551041097,55.4800220420337,889324.813400731,0.0,1.0
2021-02-05,62.79,63.83,62.46,63.67,529208,55.5153877931362,56.434897321801,55.2236203465406,56.293434317391,598554.232275549,0.0,1.0
2021-02-08,63.07,63.09,62.39,62.86,802818,55.7629480508536,55.7806309264049,55.1617302821113,55.5772778575655,908017.474503393,0.0,1.0
2021-02-09,63.78,63.89,62.73,63.09,580302,56.3906901329228,56.4879459484547,55.4623391664824,55.7806309264049,656343.475718367,0.0,1.0
2021-02-10,63.5,64.58,62.62,64.21,701759,56.1431298752054,57.0980051549727,55.3650833509506,56.7708719572746,793715.929251744,0.0,1.0
2021-02-11,62.56,63.56,62.12,63.56,765359,55.3120347242969,56.1961785018591,54.9230114621694,56.1961785018591,865649.930953767,0.0,1.0
2021-02-12,62.78,62.845,62.04,62.29,730003,55.5065463553605,55.5640157009021,54.8522799599645,55.073315904355,825660.959818914,0.0,1.0
2021-02-16,62.5,62.86,61.99,62.85,814626,55.2589860976431,55.5772778575655,54.8080727710863,55.5684364197899,921372.768404297,0.0,1.0
2021-02-17,62.14,62.48,61.72,62.41,556884,54.9406943377207,55.2413032220919,54.5693539511445,55.1794131576625,629856.833393555,0.0,1.0
2021-02-18,62.45,62.84,61.89,61.89,695004,55.214778908765,55.5595949820143,54.7196583933301,54.7196583933301,786075.76916531,0.0,1.0
2021-02-19,62.19,63.15,62.17,62.81,735340,54.9849015265988,55.8336795530586,54.9672186510476,55.5330706686874,831697.308357965,0.0,1.0
2021-02-22,61.61,61.9,61.07,61.72,703612,54.4720981356127,54.7284998311057,53.994660495729,54.5693539511445,795811.742225861,0.0,1.0
2021-02-23,62.55,62.89,61.61,61.61,1235413,55.3031932865212,55.6038021708924,54.4720981356127,54.4720981356127,1397298.75541986,0.0,1.0
2021-02-24,61.88,62.76,61.73,62.54,1033392,54.7108169555545,55.4888634798093,54.5781953889201,55.2943518487456,1168805.37557953,0.0,1.0
2021-02-25,62.48,63.45,61.76,61.82,1117030,55.2413032220919,56.0989226863273,54.604719702247,54.6577683289008,1263403.11196875,0.0,1.0
2021-02-26,61.65,63.14,61.65,62.64,1227397,54.5074638867152,55.824838115283,54.5074638867152,55.3827662265018,1388232.35671477,0.0,1.0
2021-03-01,61.39,63.46,61.26,62.47,1082631,54.277586504549,56.1077641241029,54.1626478134659,55.2324617843162,1224496.54397271,0.0,1.0
2021-03-02,61.24,61.5897,60.37,61.16,1230220,54.1449649379146,54.4541500169282,53.3757598514354,54.0742334357096,1391425.27631862,0.0,1.0
2021-03-03,60.4,61.54,60.01,61.05,1295819,53.4022841647623,54.4102080711833,53.057468091513,53.9769776201778,1465620.22250811,0.0,1.0
2021-03-04,59.1,60.51,58.27,60.41,1848240,52.2528972539313,53.4995399802942,51.5190579185546,53.4111256025379,2090429.23436713,0.0,1.0
2021-03-05,59.86,60.14,58.41,59.39,861555,52.9248465248787,53.1724067825961,51.6428380474133,52.5092989494244,974451.239565842,0.0,1.0
2021-03-08,60.38,61.23,59.84,60.17,1111710,53.3846012892111,54.136123500139,52.9071636493274,53.198931095923,1257385.99107166,0.0,1.0
2021-03-09,60.78,61.68,60.45,60.71,1096705,53.738258800236,54.533988200042,53.4464913536404,53.6763687358066,1240414.76944369,0.0,1.0
2021-03-10,60.99,61.39,59.99,61.14,976530,53.9239289935241,54.277586504549,53.0397852159618,54.0565505601584,1104492.30632198,0.0,1.0
2021-03-11,61.12,61.82,60.61,60.98,883045,54.0388676846071,54.6577683289008,53.5879543580504,53.9150875557484,998757.241084342,0.0,1.0
2021-03-12,62.31,62.34,61.11,61.11,861928,55.0909987799063,55.1175230932331,54.0300262468315,54.0300262468315,974873.116651296,0.0,1.0
2021-03-15,64.17,64.44,62.41,62.51,1202185,56.7355062061721,56.9742250261139,55.1794131576625,55.2678275354187,1359716.63264384,0.0,1.0
2021-03-16,65.0,65.44,64.19,64.41,1452516,57.4693455415488,57.8583688036762,56.7531890817234,56.9477007127871,1642850.44679588,0.0,1.0
2021-03-17,64.52,65.16,63.86,64.95,738061,57.0449565283189,57.6108085459588,56.4614216351278,57.4251383526707,834774.862110029,0.0,1.0
2021-03-18,64.39,64.56,63.61,64.13,612026,56.9300178372358,57.0803222794214,56.2403856907372,56.7001404550696,692224.517699421,0.0,1.0
2021-03-19,63.34,64.83,63.33,64.71,1816793,56.0016668707954,57.3190410993632,55.9928254330198,57.2129438460558,2054861.48984632,0.0,1.0
2021-03-22,63.54,63.82,62.91,62.96,1135446,56.1784956263079,56.4260558840253,55.6214850464436,55.6656922353218,1284232.30340498,0.0,1.0
2021-03-23,63.7,64.74,63.31,63.49,1111732,56.3199586307179,57.2394681593826,55.9751425574686,56.1342884374298,1257410.87390244,0.0,1.0
2021-03-24,64.03,64.555,63.25,63.77,1161449,56.6117260773134,57.0759015605336,55.9220939308148,56.3818486951472,1313642.67834614,0.0,1.0
2021-03-25,63.75,63.99,61.99,63.69,619422,56.6846679389623,56.8980690417913,55.119726518216,56.631317663255,696628.452380114,0.3625,1.0
2021-03-26,64.21,64.46,63.53,63.68,890848,57.0936867193846,57.3159795348315,56.489050261369,56.6224259506372,1001885.73144951,0.0,1.0
2021-03-29,63.97,64.58,63.41,64.11,1129335,56.8802856165556,57.422680086246,56.3823497099545,57.0047695932059,1270098.40346112,0.0,1.0
2021-03-30,64.72,64.82,63.75,63.93,1056457,57.5471640628963,57.6360811890751,56.6846679389623,56.8447187660841,1188136.69019851,0.0,1.0
2021-03-31,63.64,64.65,63.57,64.34,1458318,56.5868591001657,57.4849220745712,56.5246171118405,57.209278983417,1640086.74444573,0.0,1.0
2021-04-01,65.04,65.06,63.935,64.15,942528,57.8316988666684,57.8494822919041,56.849164622393,57.0403364436774,1060007.26800941,0.0,1.0
2021-04-05,65.06,65.25,64.16,65.25,819722,57.8494822919041,58.0184248316438,57.0492281562952,58.0184248316438,921894.392259126,0.0,1.0
2021-04-06,65.46,65.49,64.65,64.98,787874,58.2051507966192,58.2318259344728,57.4849220745712,57.7783485909611,886076.770425542,0.0,1.0
2021-04-07,65.66,65.8787,65.265,65.59,626377,58.3829850489767,58.5774468039297,58.0317624005706,58.3207430606516,704450.342604071,0.0,1.0
2021-04-08,65.36,66.46,65.36,65.8,614968,58.1162336704404,59.0943220584068,58.1162336704404,58.507469025627,691619.293637124,0.0,1.0
2021-04-09,65.1,65.95,64.81,65.31,481268,57.8850491423756,58.6408447148951,57.6271894764572,58.071775107351,541254.559928567,0.0,1.0
2021-04-12,65.58,65.74,65.01,65.19,689381,58.3118513480337,58.4541187499197,57.8050237288147,57.9650745559365,775307.333498416,0.0,1.0
2021-04-13,66.33,66.35,65.67,65.8,756523,58.9787297943744,58.9965132196102,58.3918767615946,58.507469025627,850818.096031399,0.0,1.0
2021-04-14,65.65,66.58,65.52,66.43,532882,58.3740933363588,59.2010226098213,58.2585010723264,59.0676469205532,599301.870067935,0.0,1.0
2021-04-15,67.16,67.25,65.71,66.02,592123,59.7167419416582,59.7967673552191,58.4274436120661,58.7030867032203,665926.830349375,0.0,1.0
2021-04-16,67.4,67.72,66.96,67.44,556605,59.9301430444872,60.2146778482592,59.5389076893006,59.9657098949587,625981.76967727,0.0,1.0
2021-04-19,67.83,67.83,67.05,67.5,549220,60.3124866870559,60.3124866870559,59.6189331028615,60.019060170666,617676.283077137,0.0,1.0
2021-04-20,68.46,69.43,67.775,67.83,1036802,60.8726645819821,61.7351607059161,60.2635822676576,60.3124866870559,1166031.83723634,0.0,1.0
2021-04-21,69.08,69.29,68.42,68.88,550365,61.4239507642904,61.6106767292659,60.8370977315106,61.2461165119329,618963.999009047,0.0,1.0
2021-04-22,68.49,68.96,68.22,68.89,482726,60.8993397198357,61.3172502128759,60.6592634791531,61.2550082245508,542894.289036623,0.0,1.0
2021-04-23,68.57,68.8354,68.17,68.63,555782,60.9704734207787,61.2064594736572,60.6148049160637,61.023823696486,625056.188706124,0.0,1.0
2021-04-26,68.58,69.07,68.37,68.79,581812,60.9793651333966,61.4150590516726,60.7926391684212,61.166091098372,654330.639105778,0.0,1.0
2021-04-27,68.74,69.09,67.91,68.79,526961,61.1216325352826,61.4328424769083,60.3836203879989,61.166091098372,592642.86043227,0.0,1.0
2021-04-28,68.68,69.43,68.66,69.0,694755,61.0682822595754,61.7351607059161,61.0504988343396,61.3528170633474,781351.163557876,0.0,1.0
2021-04-29,69.11,69.66,68.76,68.89,485639,61.4506259021441,61.9396700961273,61.1394159605184,61.2550082245508,546170.373324529,0.0,1.0
2021-04-30,69.4,69.46,68.68,68.99,1249280,61.7084855680625,61.7618358437697,61.0682822595754,61.3439253507295,1404993.67634574,0.0,1.0
2021-05-03,69.03,69.68,68.77,69.68,475616,61.3794922012011,61.957453521363,61.1483076731363,61.957453521363,534898.079188696,0.0,1.0
2021-05-04,68.76,69.62,68.44,69.21,806496,61.1394159605184,61.9041032456558,60.8548811567464,61.5395430283228,907019.867442152,0.0,1.0
2021-05-05,68.41,68.61,68.12,68.49,1314237,60.8282060188927,61.0060402712502,60.5703463529743,60.8993397198357,1478047.09450211,0.0,1.0
2021-05-06,69.49,69.77,68.5,68.56,1021445,61.7885109816234,62.0374789349239,60.9082314324536,60.9615817081609,1148760.69875046,0.0,1.0
2021-05-07,69.89,69.94,69.01,69.56,808128,62.1441794863384,62.1886380494278,61.3617087759653,61.8507529699485,908855.284386149,0.0,1.0
2021-05-10,70.2,70.73,70.15,70.24,795724,62.4198225774926,62.8910833462401,62.3753640144032,62.4553894279641,894905.215897585,0.0,1.0
2021-05-11,69.75,70.07,69.0,69.78,911534,62.0196955096882,62.3042303134602,61.3528170633474,62.0463706475418,1025150.09107177,0.0,1.0
2021-05-12,67.7,69.7825,67.62,69.6,722662,60.1968944230235,62.0485935756963,60.1257607220805,61.88631982042,812736.568371673,0.0,1.0
2021-05-13,68.86,69.34,67.72,67.83,612411,61.2283330866972,61.6551352923552,60.2146778482592,60.3124866870559,688743.582162981,0.0,1.0
2021-05-14,69.18,69.54,68.71,69.04,446187,61.5128678904692,61.8329695447128,61.094957397429,61.3883839138189,501800.968131784,0.0,1.0
2021-05-17,69.45,69.77,68.79,69.27,515332,61.7529441311519,62.0374789349239,61.166091098372,61.5928933040301,579564.390063558,0.0,1.0
2021-05-18,69.43,69.88,69.1,69.38,584613,61.7351607059161,62.1352877737206,61.4417341895262,61.6907021428267,657480.763407331,0.0,1.0
2021-05-19,69.26,69.42,68.73,69.0,863832,61.5840015914122,61.7262689932982,61.1127408226648,61.3528170633474,971502.383312861,0.0,1.0
2021-05-20,70.6,70.66,69.22,69.29,1117096,62.7754910822077,62.8288413579149,61.5484347409407,61.6106767292659,1256333.90102388,0.0,1.0
2021-05-21,70.44,71.01,70.1,70.66,842957,62.6332236803216,63.1400512995406,62.3309054513138,62.8288413579149,948025.466213639,0.0,1.0
2021-05-24,71.06,71.27,70.65,70.78,514646,63.18450986263,63.3712358276054,62.8199496452971,62.9355419093294,578792.885147147,0.0,1.0
2021-05-25,71.38,71.8,70.7,71.28,778220,63.469044666402,63.8424965963528,62.8644082083864,63.3801275402233,875219.469459033,0.0,1.0
2021-05-26,71.23,71.87,71.2,71.65,899880,63.3356689771339,63.904738584678,63.3089938392802,63.7091209070847,1012043.50463467,0.0,1.0
2021-05-27,70.36,71.42,69.89,71.42,1869135,62.5620899793786,63.5046115168735,62.1441794863384,63.5046115168735,2102109.09903023,0.0,1.0
2021-05-28,70.86,71.13,70.48,70.74,1338016,63.0066756102725,63.2467518509551,62.6687905307931,62.8999750588579,1504789.97410462,0.0,1.0
2021-06-01,71.15,71.21,70.05,70.85,801138,63.2645352761909,63.3178855518981,62.2864468882245,62.9977838976546,900994.031666457,0.0,1.0
2021-06-02,72.87,72.94,71.19,71.42,1331042,64.7939098464656,64.8561518347908,63.3001021266624,63.5046115168735,1496946.71566869,0.0,1.0
2021-06-03,72.71,73.0,72.31,72.81,1086266,64.6516424445796,64.909502110498,64.2959739398645,64.7405595707584,1221661.16549483,0.0,1.0
2021-06-04,73.21,73.35,72.69,73.13,654501,65.0962280754734,65.2207120521237,64.6338590193438,65.0250943745304,736079.794891427,0.0,1.0
2021-06-07,74.08,74.28,73.05,73.1,701596,65.8698070732287,66.0476413255862,64.9539606735874,64.9984192366768,789044.844510008,0.0,1.0
2021-06-08,75.36,75.38,74.285,74.41,1045058,67.0079462883168,67.0257297135526,66.0520871818951,66.1632335896186,1175316.88765891,0.0,1.0
2021-06-09,76.05,76.27,75.4,75.74,1012889,67.6214744589503,67.8170921365436,67.0435131387884,67.3458313677962,1139138.2555073,0.0,1.0
2021-06-10,76.4,76.79,75.44,75.83,701111,67.932684400576,68.2794611926732,67.0790799892599,67.425856781357,788499.392783392,0.0,1.0
2021-06-11,75.94,76.76,75.53,76.28,696666,67.5236656201537,68.2527860548196,67.1591054028207,67.8259838491615,783500.355825019,0.0,1.0
2021-06-14,76.52,76.52,75.7,75.82,440107,68.0393849519905,68.0393849519905,67.3102645173247,67.4169650687392,494963.140301208,0.0,1.0
2021-06-15,75.3,76.385,75.3,76.35,461820,66.9545960126096,67.9193468316492,66.9545960126096,67.8882258374866,519382.508012606,0.0,1.0
2021-06-16,75.23,76.24,75.08,75.44,1059992,66.8923540242845,67.79041699869,66.7589783350163,67.0790799892599,1192112.30226776,0.0,1.0
2021-06-17,75.79,75.8999,75.048,75.16,735929,67.3902899308855,67.488009852556,66.7305248546391,66.8301120359593,827657.203540794,0.0,1.0
2021-06-18,75.13,76.2,75.12,75.56,1889848,66.8034368981057,67.7548501482185,66.7945451854878,67.1857805406744,2125403.82400634,0.0,1.0
2021-06-21,76.75,76.92,75.16,75.45,787902,68.2438943422017,68.3950534567056,66.8301120359593,67.0879717018777,886108.26042213,0.0,1.0
2021-06-22,76.26,76.97,76.13,76.97,946786,67.8082004239257,68.4395120197949,67.6926081598933,68.4395120197949,1064795.99677628,0.0,1.0
2021-06-23,75.73,76.32,75.57,76.22,739825,67.3369396551783,67.861550699633,67.1946722532923,67.7726335734542,832038.811637491,0.0,1.0
2021-06-24,75.28,75.72,74.86,75.63,1024164,67.2591371697718,67.6522564624751,66.8838869358278,67.5718456980585,1146298.76570362,0.3625,1.0
2021-06-25,75.74,75.75,74.945,75.11,1114972,67.6701255212343,67.6790600506139,66.9598304355546,67.1072501703183,1247935.90420489,0.0,1.0
2021-06-28,75.88,76.05,75.27,76.05,669387,67.795208932549,67.9470959320025,67.2502026403922,67.9470959320025,749213.496938039,0.0,1.0
2021-06-29,75.25,76.43,75.13,75.91,574063,67.232333581633,68.286608048428,67.1251192290776,67.8220125206878,642521.811288151,0.0,1.0
2021-06-30,74.31,75.7951,74.28,75.32,1043536,66.3924878199488,67.719354778116,66.36568423181,67.2948752872903,1167980.93739606,0.0,1.0
2021-07-01,74.5,75.25,74.14,74.27,784573,66.5622438781616,67.232333581633,66.2406008204953,66.3567497024303,878135.78831553,0.0,1.0
2021-07-02,75.17,75.4,74.66,74.66,661012,67.160857346596,67.3663515223273,66.7051963482355,66.7051963482355,739839.751949182,0.0,1.0
2021-07-06,76.87,77.1,75.07,75.49,784853,68.6797273411313,68.8852215168625,67.0715120527998,67.4467622867438,878449.179192769,0.0,1.0
2021-07-07,77.24,77.43,76.46,76.87,610088,69.0103049281772,69.1800609863899,68.3134116365669,68.6797273411313,682842.905404398,0.0,1.0
2021-07-08,77.44,77.62,76.49,76.79,883846,69.1889955157695,69.3498170446027,68.3402152247057,68.6082511060943,989247.404587628,0.0,1.0
2021-07-09,78.54,78.69,77.13,77.68,709762,70.1717937475277,70.3058116882219,68.9120251050014,69.4034242208804,794403.342182827,0.0,1.0
2021-07-12,78.84,78.99,78.22,78.5,529794,70.4398296289162,70.5738475696105,69.8858888073798,70.1360556300092,592973.594343469,0.0,1.0
2021-07-13,77.93,79.14,77.71,78.7,463936,69.6267874553709,70.7078655103048,69.4302278090193,70.3147462176016,519261.821510495,0.0,1.0
2021-07-14,78.69,79.19,77.93,77.97,437745,70.3058116882219,70.7525381572029,69.6267874553709,69.6625255728894,489947.462704149,0.0,1.0
2021-07-15,79.11,79.17,78.47,78.58,338123,70.6810619221659,70.7346690984436,70.1092520418703,70.2075318650461,378445.227088636,0.0,1.0
2021-07-16,80.1,80.51,79.33,79.46,657060,71.5655803307482,71.9318960353126,70.8776215685175,70.9937704504526,735416.463567574,0.0,1.0
2021-07-19,78.91,80.1,78.55,79.85,828169,70.5023713345736,71.5655803307482,70.1807282769073,71.3422170962577,926930.747901704,0.0,1.0
2021-07-20,81.47,82.98,78.99,79.81,1533924,72.789610855756,74.1387247920785,70.5738475696105,71.3064789787393,1716849.24278061,0.0,1.0
2021-07-21,81.74,82.11,81.41,81.48,952695,73.0308431490057,73.3614207360516,72.7360036794783,72.7985453851356,1066306.8635414,0.0,1.0
2021-07-22,81.54,82.11,81.35,81.73,612563,72.8521525614133,73.3614207360516,72.6823965032006,73.0219086196261,685613.056908569,0.0,1.0
2021-07-23,82.4,82.7185,81.49,81.54,456233,73.6205220880606,73.9050868488014,72.8074799145152,72.8521525614133,510640.214627013,0.0,1.0
2021-07-26,82.36,82.7,81.88,82.36,481079,73.5847839705421,73.8885579694492,73.1559265603204,73.5847839705421,538449.177969478,0.0,1.0
2021-07-27,83.16,84.0,82.32,82.32,636262,74.2995463209116,75.0500467887996,73.5490458530236,73.5490458530236,712138.236907485,0.0,1.0
2021-07-28,82.95,83.69,82.88,83.05,719492,74.1119212039396,74.7730763780314,74.0493794982823,74.2012664977358,805293.675166897,0.0,1.0
2021-07-29,83.29,83.99,83.04,83.06,441131,74.4156952028467,75.04111225942,74.1923319683562,74.2102010271154,493737.253812479,0.0,1.0
2021-07-30,83.8,85.09,83.08,83.62,1031191,74.8713562012072,76.0239104911781,74.2280700858747,74.7105346723741,1154163.7574692,0.0,1.0
2021-08-02,83.0,84.43,82.87,84.21,545319,74.1565938508377,75.4342315521233,74.0404449689027,75.2376719057716,610349.999233261,0.0,1.0
2021-08-03,83.86,83.91,82.67,82.94,658443,74.924963377485,74.969636024383,73.8617543813103,74.10298667456,736964.39065051,0.0,1.0
2021-08-04,83.23,84.06,82.81,83.95,623082,74.362088026569,75.1036539650773,73.986837792625,75.0053741419015,697386.480614573,0.0,1.0
2021-08-05,83.98,84.15,82.82,83.6,516198,75.0321777300404,75.1840647294939,73.9957723220046,74.6926656136148,577756.22874723,0.0,1.0
2021-08-06,83.45,84.2,83.32,83.81,406203,74.5586476729206,75.228737376392,74.4424987909855,74.8802907305869,454643.98038313,0.0,1.0
2021-08-09,82.97,83.335,82.64,83.1,423904,74.1297902626989,74.4559005850549,73.8349507931714,74.2459391446339,474455.880090325,0.0,1.0
2021-08-10,81.21,83.155,80.96,82.98,770715,72.5573130918859,74.2950790562218,72.3339498573954,74.1387247920785,862625.178398446,0.0,1.0
2021-08-11,81.76,81.99,80.99,81.45,339428,73.048712207765,73.2542063834962,72.3607534455343,72.7717417969968,379905.852427198,0.0,1.0
2021-08-12,82.02,82.12,81.335,81.86,334371,73.2810099716351,73.3703552654313,72.6689947091312,73.1380575015611,374245.789333627,0.0,1.0
2021-08-13,82.96,83.01,82.03,82.33,298266,74.1208557333192,74.1655283802173,73.2899445010147,73.5579803824032,333835.15496674,0.0,1.0
2021-08-16,83.03,83.48,82.56,83.13,571727,74.1833974389766,74.5854512610594,73.7634745581345,74.2727427327728,639907.235969468,0.0,1.0
2021-08-17,82.85,83.28,82.3,82.79,277389,74.0225759101434,74.406760673467,73.5311767942644,73.9689687338657,310468.507309144,0.0,1.0
2021-08-18,82.34,82.85,82.07,82.54,315710,73.5669149117829,74.0225759101434,73.3256826185332,73.7456054993753,353359.406618754,0.0,1.0
2021-08-19,83.28,83.28,81.72,82.24,412629,74.406760673467,74.406760673467,73.0129740902465,73.4775696179867,461836.301015774,0.0,1.0
2021-08-20,83.23,83.585,82.61,83.23,574556,74.362088026569,74.6792638195454,73.8081472050326,74.362088026569,643073.603082719,0.0,1.0
2021-08-23,82.02,83.4299,81.98,83.07,397047,73.2810099716351,74.5406892688675,73.2452718541166,74.219135556495,444396.098697401,0.0,1.0
2021-08-24,82.13,82.275,81.19,82.11,635698,73.3792897948109,73.5088404708153,72.5394440331267,73.3614207360516,711506.978140473,0.0,1.0
2021-08-25,81.61,82.27,81.43,81.98,574869,72.9146942670707,73.5043732061255,72.7538727382375,73.2452718541166,643423.929313347,0.0,1.0
2021-08-26,82.06,82.45,81.44,81.69,338987,73.3167480891535,73.6651947349587,72.7628072676171,72.9861705021076,379412.261795546,0.0,1.0
2021-08-27,82.66,83.14,82.27,82.5,383874,73.8528198519307,74.2816772621524,73.5043732061255,73.7098673818568,429652.177176421,0.0,1.0
2021-08-30,83.99,84.0,82.1,82.83,417745,75.04111225942,75.0500467887996,73.352486206672,74.0047068513842,467562.400044191,0.0,1.0
2021-08-31,85.07,85.22,82.81,82.92,1364242,76.0060414324189,76.1400593731131,73.986837792625,74.0851176158008,1526932.13266727,0.0,1.0
2021-09-01,86.8,87.21,85.47,85.72,1008827,77.5517150150929,77.9180307196573,76.3634226076036,76.5867858420941,1129132.78040283,0.0,1.0
2021-09-02,88.45,88.47,86.79,87.13,698565,79.0259123627301,79.0437814214893,77.5427804857133,77.8465544846204,781871.06485265,0.0,1.0
2021-09-03,88.13,88.34,87.265,88.18,634611,78.7400074225823,78.9276325395543,77.9671706312452,78.7846800694804,710290.349984905,0.0,1.0
2021-09-07,85.96,88.07,85.7,88.07,876996,76.8012145472049,78.6864002463045,76.5689167833349,78.6864002463045,981580.520626592,0.0,1.0
2021-09-08,87.32,87.33,85.36,85.52,607026,78.0163105428331,78.0252450722127,76.2651427844278,76.4080952545017,679415.75231116,0.0,1.0
2021-09-09,85.18,87.2,85.18,87.005,915007,76.1043212555947,77.9090961902777,76.1043212555947,77.7348728673751,1024124.45146497,0.0,1.0
2021-09-10,84.02,85.25,84.01,85.25,906005,75.0679158475589,76.166862961252,75.0589813181792,76.166862961252,1014048.93476173,0.0,1.0
2021-09-13,83.49,84.87,83.02,84.59,670626,74.594385790439,75.8273508448265,74.174462909597,75.5771840221971,750600.251569824,0.0,1.0
2021-09-14,83.62,84.28,82.965,83.87,526004,74.7105346723741,75.300213611429,74.1253229980091,74.9338979068646,588731.624969407,0.0,1.0
2021-09-15,82.98,83.89,82.83,83.56,604915,74.1387247920785,74.9517669656238,74.0047068513842,74.6569274960964,677053.008947401,0.0,1.0
2021-09-16,83.13,83.65,82.63,82.85,644042,74.2727427327728,74.737338260513,73.8260162637918,74.0225759101434,720846.026282208,0.0,1.0
2021-09-17,81.75,83.33,81.14,83.33,2823909,73.0397776783853,74.4514333203651,72.4947713862286,74.4514333203651,3160668.99555086,0.0,1.0
2021-09-20,82.5,82.71,80.2,80.43,1072052,73.7098673818568,73.8974924988288,71.6549256245444,71.8604198002757,1199897.55973662,0.0,1.0
2021-09-21,82.55,83.7,82.51,82.86,652471,73.7545400287549,74.782010907411,73.7188019112364,74.0315104395231,730280.210940247,0.0,1.0
2021-09-22,82.35,83.25,82.16,83.09,478099,73.5758494411625,74.3799570853282,73.4060933829497,74.2370046152543,535113.803633144,0.0,1.0
2021-09-23,81.7,82.3,81.47,82.22,535688,73.3189817214984,73.8574320156588,73.1125757754036,73.7856386431041,596921.950801823,0.3625,1.0
2021-09-24,80.84,81.955,80.35,81.54,688421,72.5472029665353,73.5478230965166,72.1074685596377,73.175394976389,767113.704792606,0.0,1.0
2021-09-27,78.82,81.1,78.82,80.85,716589,70.7344203095288,72.7805314273381,70.7344203095288,72.5561771381046,798501.560242393,0.0,1.0
2021-09-28,78.78,78.98,77.545,78.22,742226,70.6985236232515,70.8780070546383,69.5902134344381,70.1959700153685,827069.099654712,0.0,1.0
2021-09-29,79.42,80.12,79.03,79.06,526370,71.2728706036892,71.9010626135429,70.922877912485,70.949800427193,586538.819692723,0.0,1.0
2021-09-30,78.1,79.9,78.1,79.87,1087648,70.0882799565364,71.7036308390174,70.0882799565364,71.6767083243094,1211975.93738464,0.0,1.0
2021-10-01,78.48,79.16,77.77,78.41,649549,70.4292984761713,71.0395421428864,69.7921322947483,70.366479275186,723798.285982462,0.0,1.0
2021-10-04,78.67,79.2,77.96,78.39,473053,70.5998077359888,71.0754388291637,69.9626415545657,70.3485309320473,527127.207614608,0.0,1.0
2021-10-05,78.69,79.16,77.601,78.62,676883,70.6177560791274,71.0395421428864,69.6404687952264,70.5549368781421,754256.807739935,0.0,1.0
2021-10-06,80.29,80.34,78.0316,78.29,566975,72.0536235302217,72.0984943880683,70.0268966230022,70.2587892163539,631785.335971429,0.0,1.0
2021-10-07,80.47,81.11,80.21,80.74,800166,72.2151586184698,72.7895055989074,71.9818301576669,72.4574612508419,891632.162163966,0.0,1.0
2021-10-08,80.22,80.98,79.97,80.47,417382,71.9908043292363,72.672841368506,71.7664500400028,72.2151586184698,465092.512189122,0.0,1.0
2021-10-11,81.83,82.02,80.15,80.45,894339,73.4356459518998,73.6061552117173,71.9279851282509,72.1972102753311,996569.982075669,0.0,1.0
2021-10-12,83.69,84.15,81.88,82.11,969838,75.1048418637969,75.5176537559865,73.4805168097465,73.6869227558413,1080699.1960278,0.0,1.0
2021-10-13,83.79,83.93,82.965,83.92,743974,75.1945835794903,75.320221981461,74.4542144250198,75.3112478098917,829016.911758028,0.0,1.0
2021-10-14,84.26,84.27,83.16,84.04,789318,75.6163696432492,75.6253438148185,74.6292107706219,75.4189378687237,879544.138309973,0.0,1.0
2021-10-15,83.57,84.82,83.34,84.47,532398,74.9971518049648,76.1189232511321,74.79074585887,75.8048272462053,593255.874245808,0.0,1.0
2021-10-18,84.68,84.73,83.03,83.34,591981,75.9932848491614,76.0381557070081,74.5125465402205,74.79074585887,659649.746415103,0.0,1.0
2021-10-19,84.42,85.84,84.35,84.86,734898,75.7599563883586,77.0342887512047,75.6971371873732,76.1548199374095,818903.443422958,0.0,1.0
2021-10-20,86.04,86.07,84.07,84.76,590634,77.2137721825915,77.2406946972995,75.4458603834317,76.0650782217161,658148.772214206,0.0,1.0
2021-10-21,85.18,86.38,84.72,86.36,719529,76.4419934276284,77.518894015949,76.0291815354388,77.5009456728103,801777.62865415,0.0,1.0
2021-10-22,86.11,86.33,85.17,85.52,497144,77.2765913835769,77.4740231581023,76.433019256059,76.7471152609859,553972.025338296,0.0,1.0
2021-10-25,86.0,86.73,85.6,86.24,592767,77.1778754963141,77.8329900208759,76.8189086335406,77.3932556139783,660525.593276205,0.0,1.0
2021-10-26,85.64,86.39,85.381,86.09,539088,76.8548053198179,77.5278681875184,76.6223742761721,77.2586430404382,600710.601346032,0.0,1.0
2021-10-27,84.68,85.99,84.31,85.83,682838,75.9932848491614,77.1689013247448,75.6612405010959,77.0253145796354,760892.517737218,0.0,1.0
2021-10-28,85.23,85.74,84.19,84.77,605868,76.4868642854751,76.9445470355113,75.5535504422638,76.0740523932855,675124.155270229,0.0,1.0
2021-10-29,84.51,85.4,84.47,84.77,843816,75.8407239324827,76.6394252021538,75.8048272462053,76.0740523932855,940271.749297707,0.0,1.0
2021-11-01,84.82,85.04,82.325,84.65,538918,76.1189232511321,76.3163550256576,73.8798674445821,75.9663623344534,600521.168818821,0.0,1.0
2021-11-02,86.12,86.93,84.64,85.13,890715,77.2855655551462,78.0124734522627,75.9573881628841,76.3971225697817,992531.726319136,0.0,1.0
2021-11-03,84.6,86.94,84.5,86.41,1089949,75.9214914766067,78.021447623832,75.8317497609133,77.545816530657,1214539.96235588,0.0,1.0
2021-11-04,84.6,85.6,83.91,84.6,454968,75.9214914766067,76.8189086335406,75.3022736383223,75.9214914766067,506974.929646368,0.0,1.0
2021-11-05,84.79,85.85,84.63,84.84,363205,76.0920007364241,77.043262922774,75.9484139913147,76.1368715942708,404722.59438512,0.0,1.0
2021-11-08,84.26,85.41,83.785,84.99,861985,75.6163696432492,76.6483993737231,75.1900964937056,76.2714841678109,960517.62922057,0.0,1.0
2021-11-09,84.47,84.72,84.11,84.41,268992,75.8048272462053,76.0291815354388,75.4817570697091,75.7509822167893,299740.202114073,0.0,1.0
2021-11-10,84.61,85.01,84.11,84.31,433460,75.930465648176,76.2894325109496,75.4817570697091,75.6612405010959,483008.372027296,0.0,1.0
2021-11-11,84.83,84.85,83.79,84.65,374476,76.1278974227015,76.1458457658402,75.1945835794903,75.9663623344534,417281.970939172,0.0,1.0
2021-11-12,84.55,85.04,84.0,84.9,664870,75.87662061876,76.3163550256576,75.3830411824464,76.1907166236869,740870.613920057,0.0,1.0
2021-11-15,83.87,84.615,83.38,84.51,540858,75.266376952045,75.9349527339607,74.8266425451474,75.8407239324827,602682.928246987,0.0,1.0
2021-11-16,84.22,85.38,83.82,83.88,572557,75.5804729569718,76.6214768590151,75.2215060941983,75.2753511236143,638005.408717834,0.0,1.0
2021-11-17,84.77,84.79,82.13,83.98,592754,76.0740523932855,76.0920007364241,73.70487109898,75.3650928393077,660511.107259418,0.0,1.0
2021-11-18,84.77,85.32,84.53,84.76,873682,76.0740523932855,76.5676318295991,75.8586722756213,76.0650782217161,973551.701401632,0.0,1.0
2021-11-19,84.78,85.39,84.35,84.85,437852,76.0830265648548,76.6304510305845,75.6971371873732,76.1458457658402,487902.417083227,0.0,1.0
2021-11-22,83.56,85.35,83.48,84.86,304499,74.9881776333955,76.5945543443071,74.9163842608408,76.1548199374095,339305.971194434,0.0,1.0
2021-11-23,84.1,84.56,82.904,83.49,647642,75.4727828981398,75.8855947903293,74.3994719784468,74.9253584324101,721673.298750753,0.0,1.0
2021-11-24,85.8,85.92,84.04,84.4,334887,76.9983920649274,77.1060821237594,75.4189378687237,75.7420080452199,373167.592587793,0.0,1.0
2021-11-26,84.19,85.205,83.55,85.07,287332,75.5535504422638,76.4644288565517,74.9792034618261,76.3432775403656,320176.62887313,0.0,1.0
2021-11-29,84.82,85.83,84.135,84.68,558503,76.1189232511321,77.0253145796354,75.5041924986324,75.9932848491614,622344.910262448,0.0,1.0
2021-11-30,81.3,84.5,81.3,84.41,1753998,72.9600148587249,75.8317497609133,72.9600148587249,75.7509822167893,1954495.72860041,0.0,1.0
2021-12-01,80.43,83.55,80.38,81.82,767951,72.1792619321924,74.9792034618261,72.1343910743457,73.4266717803305,855734.698257587,0.0,1.0
2021-12-02,83.2,84.16,80.67,80.67,819696,74.6651074568993,75.5266279275558,72.3946420498565,72.3946420498565,913394.616613496,0.0,1.0
2021-12-03,83.13,83.74,81.97,83.25,1015499,74.6022882559139,75.1497127216436,73.5612843538706,74.709978314746,1131579.65852754,0.0,1.0
2021-12-06,84.41,85.07,83.1,83.59,631754,75.7509822167893,76.3432775403656,74.5753657412059,75.0151001481035,703969.157619462,0.0,1.0
2021-12-07,84.83,85.9,84.31,84.97,832659,76.1278974227015,77.0881337806208,75.6612405010959,76.2535358246722,927839.403967785,0.0,1.0
2021-12-08,85.86,86.75,84.44,84.9,648499,77.0522370943434,77.8509383640146,75.7779047314973,76.1907166236869,722628.261549691,0.0,1.0
2021-12-09,84.9,85.965,84.87,85.88,569413,76.1907166236869,77.1464658958214,76.1637941089788,77.0701854374821,634502.021273424,0.0,1.0
2021-12-10,85.06,85.69,84.5,85.23,540358,76.3343033687963,76.8996761776646,75.8317497609133,76.4868642854751,602125.773755192,0.0,1.0
2021-12-13,85.81,86.22,84.32,84.85,919653,77.0073662364967,77.3753072708396,75.6702146726652,76.1458457658402,1024777.59968629,0.0,1.0
2021-12-14,83.14,85.205,82.58,85.03,1000640,74.6112624274832,76.4644288565517,74.1087088196003,76.3073808540883,1115022.14134036,0.0,1.0
2021-12-15,84.78,84.92,82.87,82.88,941680,76.0830265648548,76.2086649668255,74.3689597951111,74.3779339666804,1049322.48366784,0.0,1.0
2021-12-16,84.0,85.26,83.48,85.2,712517,75.3830411824464,76.5137868001831,74.9163842608408,76.459941770767,793964.094061211,0.0,1.0
2021-12-17,83.9,85.12,83.02,84.0,1579284,75.293299466753,76.3881483982123,74.5035723686512,75.3830411824464,1759810.34884131,0.0,1.0
2021-12-20,83.22,83.69,82.135,83.12,695910,74.6830558000379,75.1048418637969,73.7093581847647,74.5933140843446,775458.764770718,0.0,1.0
2021-12-21,83.97,84.36,83.26,83.85,661792,75.3561186677383,75.7061113589426,74.7189524863153,75.2484286089063,737440.770868565,0.0,1.0
2021-12-22,85.1,85.37,84.28,84.28,678459,76.3702000550736,76.6125026874458,75.6343179863879,75.6343179863879,756012.958698074,0.0,1.0
2021-12-23,84.87,85.53,84.18,85.53,615159,76.1637941089788,76.7560894325552,75.5445762706945,76.7560894325552,685477.200036772,0.0,1.0
2021-12-27,86.17,86.23,84.79,85.01,330536,77.3304364129929,77.3842814424089,76.0920007364241,76.2894325109496,368319.23420019,0.0,1.0
2021-12-28,86.72,87.12,85.96,86.38,390896,77.8240158493065,78.1829827120801,77.1419788100368,77.518894015949,435578.924449734,0.0,1.0
2021-12-29,87.48,87.62,86.61,86.96,446441,78.5060528885763,78.631691290547,77.7252999620438,78.0393959669707,497473.216943289,0.0,1.0
2021-12-30,87.15,87.88,87.14,87.44,474885,78.5352189461767,79.1930584164085,78.5262074465844,78.796552434351,526976.66480517,0.3625,1.0
2021-12-31,87.66,88.7,87.0,87.0,809147,78.9948054253797,79.9320013829704,78.4000464522934,78.4000464522934,897904.939926739,0.0,1.0
2022-01-03,85.01,87.7,84.01,87.66,786592,76.6067580334421,79.0308514237486,75.7056080742203,78.9948054253797,872875.809348428,0.0,1.0
2022-01-04,85.38,85.99,85.08,85.21,525970,76.9401835183541,77.4898849934794,76.6698385305876,76.7869880252864,583665.34295161,0.0,1.0
2022-01-05,83.56,85.49,83.54,85.06,720569,75.3000905925705,77.0393100138685,75.2820675933861,76.6518155314032,799610.533880828,0.0,1.0
2022-01-06,82.5,84.535,82.45,83.75,547428,74.3448716357954,76.1787118028117,74.2998141378344,75.4713090848226,607477.140067522,0.0,1.0
2022-01-07,81.0,82.4119,80.72,82.26,860184,72.9931466969628,74.265480324388,72.7408247083807,74.1285956455822,954540.352798616,0.0,1.0
2022-01-10,80.4,80.6,79.29,80.32,641936,72.4524567214298,72.6326867132741,71.4521802666936,72.380364724692,712352.02690835,0.0,1.0
2022-01-11,80.75,80.88,79.46,80.46,609143,72.7678592071574,72.8850087018562,71.6053757597613,72.506525718983,675961.857143131,0.0,1.0
2022-01-12,80.96,81.18,79.9525,80.26,474970,72.9571006985939,73.1553536896227,72.049192114678,72.3262957271387,527070.988728875,0.0,1.0
2022-01-13,80.99,81.785,80.8,81.35,1818458,72.9841351973706,73.7005494149519,72.8129167051185,73.3085491826904,2017930.51355229,0.0,1.0
2022-01-14,80.54,81.04,79.19,80.87,711031,72.5786177157208,73.0291926953317,71.3620652707714,72.875997202264,789026.279947956,0.0,1.0
2022-01-18,79.98,80.36,79.335,80.12,1068763,72.0739737385566,72.4164107230609,71.4927320148586,72.2001347328477,1185999.05494418,0.0,1.0
2022-01-19,78.22,80.82,78.2,80.46,1026704,70.4879498103263,72.8309397043029,70.4699268111419,72.506525718983,1139326.46780195,0.0,1.0
2022-01-20,77.13,79.35,76.95,77.79,1156208,69.5056963547746,71.5062492642469,69.3434893621147,70.100455327861,1283036.17857177,0.0,1.0
2022-01-21,77.26,77.81,76.56,77.64,1024977,69.6228458494734,70.1184783270454,68.9920408780182,69.9652828339777,1137410.02761091,0.0,1.0
2022-01-24,76.38,76.81,74.14,76.51,1490504,68.8298338853583,69.2173283678236,66.8112579767015,68.9469833800571,1654002.18326282,0.0,1.0
2022-01-25,76.38,77.75,74.63,76.25,1234750,68.8298338853583,70.0644093294921,67.2528214567202,68.7126843906594,1370193.70346122,0.0,1.0
2022-01-26,74.44,77.32,74.08,76.33,1039544,67.081602964468,69.6769148470267,66.7571889791482,68.7847763873972,1153574.92874744,0.0,1.0
2022-01-27,73.58,75.74,73.39,75.06,1201608,66.3066139995373,68.2530979114563,66.1353955072852,67.6403159391855,1333416.25076221,0.0,1.0
2022-01-28,77.22,77.28,72.87,73.91,1279311,69.5867998511045,69.6408688486578,65.6667975284899,66.6039934860805,1419642.74304004,0.0,1.0
2022-01-31,78.29,78.32,76.42,77.03,940338,70.5510303074718,70.5780648062485,68.8658798837271,69.4155813588524,1043486.7031588,0.0,1.0
2022-02-01,78.23,78.73,77.49,78.45,626316,70.4969613099185,70.9475362895294,69.8301103400944,70.6952143009473,695018.618811113,0.0,1.0
2022-02-02,79.06,79.34,78.23,78.58,663583,71.2449157760726,71.4972377646547,70.4969613099185,70.8123637956461,736373.556042851,0.0,1.0
2022-02-03,78.5,78.68,77.55,78.26,645177,70.7402717989084,70.9024787915683,69.8841793376477,70.5239958086952,715948.542634544,0.0,1.0
2022-02-04,77.78,78.69,77.24,78.02,651472,70.0914438282687,70.9114902911605,69.604822850289,70.3077198184819,722934.061454782,0.0,1.0
2022-02-07,77.13,78.185,76.85,77.78,969776,69.5056963547746,70.4564095617535,69.2533743661925,70.0914438282687,1076153.85217073,0.0,1.0
2022-02-08,76.0,77.27,75.87,77.0,984658,68.487396900854,69.6318573490656,68.3702474061552,69.3885468600757,1092668.30667157,0.0,1.0
2022-02-09,78.65,78.69,76.27,76.85,729082,70.8754442927917,70.9114902911605,68.7307073898439,69.2533743661925,809057.352263144,0.0,1.0
2022-02-10,76.59,78.77,76.06,77.36,1166850,69.0190753767948,70.9835822878983,68.5414658984073,69.7129608453956,1294845.53381958,0.0,1.0
2022-02-11,77.43,77.71,76.39,77.12,997761,69.7760413425411,70.0283633311232,68.8388453849505,69.4966848551824,1107208.61693394,0.0,1.0
2022-02-14,76.55,78.065,76.2,77.08,744059,68.983029378426,70.3482715666469,68.6676268926984,69.4606388568135,825677.227619887,0.0,1.0
2022-02-15,77.16,78.05,77.0,77.38,711075,69.5327308535512,70.3347543172586,69.3885468600757,69.73098384458,789075.106449639,0.0,1.0
2022-02-16,77.43,77.79,76.44,77.37,717673,69.7760413425411,70.100455327861,68.8839028829116,69.7219723449878,796396.862315553,0.0,1.0
2022-02-17,75.66,77.5,75.63,76.96,678445,68.1810059147186,69.8391218396866,68.1539714159419,69.3525008617069,752865.816679288,0.0,1.0
2022-02-18,75.39,76.61,75.13,75.49,736541,67.9376954257287,69.0370983759793,67.703396436331,68.0278104216509,817334.553991525,0.0,1.0
2022-02-22,74.79,75.365,74.27,75.05,761276,67.3970054501957,67.9151666767482,66.9284074714003,67.6313044395933,844782.81578955,0.0,1.0
2022-02-23,72.96,75.735,72.88,75.16,737683,65.7479010248198,68.2485921616602,65.6758090280821,67.7304309351077,818601.823648826,0.0,1.0
2022-02-24,74.78,75.11,72.21,72.5,829255,67.3879939506034,67.6853734371466,65.0720385554035,65.3333720435778,920218.651195578,0.0,1.0
2022-02-25,76.08,76.15,74.35,74.85,815498,68.5594888975917,68.6225693947373,67.0004994681381,67.451074447749,904952.6015673,0.0,1.0
2022-02-28,74.62,76.0,73.93,75.36,1352554,67.243809957128,68.487396900854,66.622016485265,67.9106609269521,1500920.00355642,0.0,1.0
2022-03-01,74.64,75.55,73.76,74.65,761267,67.2618329563124,68.0818794192042,66.4688209921973,67.2708444559046,844772.82855057,0.0,1.0
2022-03-02,76.92,77.36,74.83,75.08,1025153,69.316454863338,69.7129608453956,67.4330514485645,67.65833893837,1137605.33361764,0.0,1.0
2022-03-03,77.24,78.0,76.41,77.46,860170,69.604822850289,70.2896968192975,68.8568683841349,69.8030758413178,954524.817093535,0.0,1.0
2022-03-04,77.69,78.3,76.34,76.71,1025049,70.0103403319388,70.560041807064,68.7937878869894,69.1272133719014,1137489.92552276,0.0,1.0
2022-03-07,75.85,77.955,75.84,77.45,878312,68.3522244069707,70.2491450711325,68.3432129073785,69.7940643417255,974656.871491748,0.0,1.0
2022-03-08,75.97,77.44,75.16,75.85,752132,68.4603624020773,69.7850528421333,67.7304309351077,68.3522244069707,834635.780985381,0.0,1.0
2022-03-09,77.09,78.4,76.785,77.37,834334,69.4696503564057,70.6501568029862,69.1947996188431,69.7219723449878,925854.78306023,0.0,1.0
2022-03-10,77.7,77.9,75.96,76.19,687205,70.019351831531,70.1995818233753,68.4513509024851,68.6586153931061,762586.729286958,0.0,1.0
2022-03-11,76.3,78.5,75.98,78.29,617187,68.7577418886205,70.7402717989084,68.4693739016696,70.5510303074718,684888.229405243,0.0,1.0
2022-03-14,73.04,76.465,72.51,76.09,1481291,65.8199930215576,68.9064316318921,65.34238354317,68.568500397184,1643778.57962647,0.0,1.0
2022-03-15,73.7,74.435,73.19,73.5,746330,66.4147519946439,67.0770972146719,65.9551655154408,66.2345220027996,828197.34092263,0.0,1.0
2022-03-16,74.83,75.12,73.68,74.09,917692,67.4330514485645,67.6943849367388,66.3967289954595,66.7662004787404,1018356.59049746,0.0,1.0
2022-03-17,75.78,76.21,73.7,74.26,605862,68.2891439098252,68.6766383922906,66.4147519946439,66.9193959718081,672320.953688135,0.0,1.0
2022-03-18,75.99,76.7,74.31,75.61,1069058,68.4783854012618,69.1182018723092,66.9644534697692,68.1359484167575,1186326.4144441,0.0,1.0
2022-03-21,75.07,76.205,74.735,75.61,585839,67.6493274387777,68.6721326424944,67.3474422024385,68.1359484167575,650101.566343002,0.0,1.0
2022-03-22,75.03,75.76,74.73,75.35,795303,67.6132814404089,68.2711209106408,67.3429364526423,67.9016494273598,882542.346988316,0.0,1.0
2022-03-23,73.33,74.71,73.0,74.61,678829,66.0813265097319,67.3249134534579,65.7839470231887,67.2347984575357,753291.938875789,0.0,1.0
2022-03-24,72.69,73.12,72.13,73.08,794716,65.8740620191109,66.2637421218515,65.3665716527509,66.2274928099687,876944.646638624,0.41,1.0
2022-03-25,74.27,74.35,72.2,72.97,1199597,67.3059098384835,67.3784084622492,65.4300079485459,66.1278072022908,1323718.3689189,0.0,1.0
2022-03-28,75.1,75.41,74.36,74.78,953680,68.0580830600526,68.3390152271447,67.3874707902199,67.7680885649898,1052356.52812618,0.0,1.0
2022-03-29,78.42,78.9,76.07,76.07,1511832,71.0667759463293,71.5017676889235,68.9371288732118,68.9371288732118,1668260.08161024,0.0,1.0
2022-03-30,77.4,78.5,77.28,78.04,758996,70.1424184933166,71.139274570095,70.033670557668,70.7224074834422,837528.72601046,0.0,1.0
2022-03-31,76.48,78.22,76.48,77.81,1255191,69.308684320011,70.885529386915,69.308684320011,70.5139739401158,1385064.63687529,0.0,1.0
2022-04-01,79.07,79.29,76.08,76.78,725432,71.6558272644256,71.8551984797813,68.9461912011825,69.5805541591324,800491.885026035,0.0,1.0
2022-04-04,78.32,79.4,77.615,78.9,955100,70.9761526666221,71.9548840874591,70.3372585446869,71.5017676889235,1053923.45442215,0.0,1.0
2022-04-05,78.21,79.385,77.81,77.96,780636,70.8764670589443,71.941290595503,70.5139739401158,70.6499088596765,861407.799985641,0.0,1.0
2022-04-06,79.26,79.37,77.4,77.735,504622,71.8280114958691,71.927697103547,70.1424184933166,70.4460064803354,556834.846002945,0.0,1.0
2022-04-07,78.94,79.42,77.715,78.61,809428,71.5380170008063,71.9730087434005,70.427881824394,71.2389601777728,893178.885840235,0.0,1.0
2022-04-08,78.57,79.085,78.21,78.88,432669,71.20271086589,71.6694207563817,70.8764670589443,71.483643032982,477436.925035468,0.0,1.0
2022-04-11,77.92,78.64,77.39,78.3,591433,70.6136595477936,71.2661471616849,70.1333561653459,70.9580280106807,652628.112678519,0.0,1.0
2022-04-12,78.56,79.075,77.88,78.02,705164,71.1936485379192,71.660358428411,70.5774102359108,70.7042828275007,778126.770824142,0.0,1.0
2022-04-13,78.99,79.16,78.46,78.54,476627,71.5833286406599,71.737388216162,71.1030252582121,71.1755238819778,525943.225118693,0.0,1.0
2022-04-14,78.74,79.59,78.64,79.06,546372,71.3567704413921,72.1270683189027,71.2661471616849,71.6467649364549,602904.686042861,0.0,1.0
2022-04-18,78.65,79.16,77.93,78.23,846658,71.2752094896557,71.737388216162,70.6227218757644,70.8945917148857,934261.044994393,0.0,1.0
2022-04-19,81.17,81.3,79.45,79.68,1060019,73.5589161382753,73.6767264018945,72.0001957273127,72.2086292706391,1169698.34177898,0.0,1.0
2022-04-20,82.67,83.07,81.52,81.78,923460,74.9182653338822,75.2807584527107,73.8760976172502,74.1117181444887,1019009.68822183,0.0,1.0
2022-04-21,82.74,83.8,82.66,83.52,1021313,74.9817016296772,75.9423083945727,74.9092030059115,75.6885632113928,1126987.4620524,0.0,1.0
2022-04-22,81.07,82.98,80.94,82.5,1151228,73.4682928585681,75.1991975009743,73.3504825949489,74.7642057583801,1270344.66609517,0.0,1.0
2022-04-25,81.72,81.74,79.62,80.95,1315350,74.0573441766645,74.0754688326059,72.1542553028148,73.3595449229196,1451448.24183245,0.0,1.0
2022-04-26,79.72,82.175,79.22,81.7,908524,72.2448785825219,74.4696800993319,71.7917621839863,74.0392195207231,1002528.27191438,0.0,1.0
2022-04-27,78.44,80.54,78.37,79.82,1569762,71.0849006022707,72.9879894761204,71.0214643064757,72.335501862229,1732184.05367042,0.0,1.0
2022-04-28,80.43,80.78,77.87,78.58,856322,72.8883038684425,73.2054853474175,70.5683479079401,71.2117731938607,944924.971560759,0.0,1.0
2022-04-29,77.28,80.25,77.07,80.25,1323878,70.033670557668,72.7251819649697,69.843361670283,72.7251819649697,1460858.62736204,0.0,1.0
2022-05-02,75.22,77.79,73.59,77.61,1250229,68.1668309957012,70.4958492841744,66.689671536475,70.3327273807015,1379589.22259318,0.0,1.0
2022-05-03,75.28,75.86,74.455,75.35,870247,68.2212049635255,68.7468199858268,67.4735629059417,68.2846412593205,960290.780484252,0.0,1.0
2022-05-04,75.3,75.57,73.29,75.25,815252,68.2393296194669,68.4840124746761,66.4178016973536,68.1940179796133,899605.490592151,0.0,1.0
2022-05-05,73.4,75.68,72.71,74.98,841701,66.5174873050315,68.583698082354,65.8921866750523,67.9493351244041,928791.148058396,0.0,1.0
2022-05-06,73.23,73.69,72.18,72.98,971827,66.3634277295294,66.7802948161821,65.4118832926045,66.1368695302615,1072381.18410712,0.0,1.0
2022-05-09,69.8,72.46,69.39,72.46,1078872,63.2550492355749,65.6656284757845,62.8834937887757,65.6656284757845,1190502.04703102,0.0,1.0
2022-05-10,68.69,71.16,68.278,70.34,1241178,62.2491308308258,64.4875258395918,61.8757629184324,63.7444149459934,1369601.72266021,0.0,1.0
2022-05-11,68.94,70.595,68.6899,68.95,927264,62.4756890300936,63.9755043092466,62.2490402075461,62.4847513580643,1023207.28514427,0.0,1.0
2022-05-12,69.95,70.34,67.57,67.57,1068466,63.3909841551356,63.7444149459934,61.2341500981059,61.2341500981059,1179019.34630155,0.0,1.0
2022-05-13,72.38,72.63,69.45,70.74,1042267,65.5931298520188,65.8196880512866,62.9378677565999,64.1069080648219,1150109.55614093,0.0,1.0
2022-05-16,71.81,73.04,71.64,72.51,908194,65.0765771576881,66.1912434980858,64.922517582186,65.710940115638,1002164.12707095,0.0,1.0
2022-05-17,72.63,72.96,71.32,72.68,1020683,65.8196880512866,66.1187448743201,64.6325230871232,65.8649996911402,1126292.27644221,0.0,1.0
2022-05-18,70.08,72.74,69.95,72.26,761713,63.5087944187548,65.9193736589644,63.3909841551356,65.4843819163702,840526.851888029,0.0,1.0
2022-05-19,70.54,71.31,69.595,69.93,1159062,63.9256615054076,64.6234607591525,63.0692715121753,63.3728594991942,1278989.24398434,0.0,1.0
2022-05-20,71.89,72.145,70.42,71.22,985254,65.1490757814538,65.380165144707,63.8169135697591,64.5418998074161,1087197.4653578,0.0,1.0
2022-05-23,72.23,72.63,71.23,72.43,595925,65.4571949324581,65.8196880512866,64.5509621353868,65.6384414918723,657584.896426047,0.0,1.0
2022-05-24,73.2,73.29,70.78,71.9,848990,66.3362407456172,66.4178016973536,64.1431573767047,65.1581381094246,936834.335221294,0.0,1.0
2022-05-25,75.12,75.57,72.55,73.13,1740545,68.0762077159941,68.4840124746761,65.7471894275209,66.2728044498222,1920637.83789885,0.0,1.0
2022-05-26,75.55,76.06,75.23,75.5,1493143,68.4658878187347,68.9280665452411,68.1758933236719,68.4205761788811,1647637.3453107,0.0,1.0
2022-05-27,77.34,77.59,76.05,76.18,743383,70.0880445254923,70.3146027247601,68.9190042172703,69.0368144808896,820300.261039366,0.0,1.0
2022-05-31,75.7,77.04,75.27,76.54,1057304,68.6018227382954,69.8161746863709,68.2121426355548,69.3630582878353,1166702.42283986,0.0,1.0
2022-06-01,75.3,75.75,73.985,75.66,805626,68.2393296194669,68.647134378149,67.0476334913182,68.5655734264126,888983.495856241,0.0,1.0
2022-06-02,75.92,76.03,74.53,74.88,636471,68.8011939536511,68.9008795613289,67.541530365722,67.858711844697,702326.159522058,0.0,1.0
2022-06-03,74.11,75.5,73.91,75.21,747384,67.1609125909521,68.4205761788811,66.9796660315378,68.1577686677305,824715.24139864,0.0,1.0
2022-06-06,72.39,75.36,72.37,74.56,883366,65.6021921799895,68.2937035872912,65.5840675240481,67.5687173496342,974767.1932144,0.0,1.0
2022-06-07,74.59,74.755,72.07,72.13,1024007,67.5959043335463,67.745432745063,65.3121976849267,65.3665716527509,1129960.20813785,0.0,1.0
2022-06-08,72.45,74.64,72.36,74.26,706460,65.6565661478138,67.6412159733999,65.5750051960774,67.2968475105128,779556.866936518,0.0,1.0
2022-06-09,71.28,72.79,71.07,71.91,557299,64.5962737752404,65.964685298818,64.4059648878554,65.1672004373953,614962.29423726,0.0,1.0
2022-06-10,70.42,71.17,69.92,70.54,412434,63.8169135697591,64.4965881675625,63.3637971712234,63.9256615054076,455108.225317918,0.0,1.0
2022-06-13,68.31,69.32,67.57,69.0,946887,61.9047623679387,62.8200574929807,61.2341500981059,62.5300629979179,1044860.66169765,0.0,1.0
2022-06-14,68.67,69.38,67.76,68.55,1270579,62.2310061748843,62.8744314608049,61.4063343295495,62.1222582392358,1402044.82127132,0.0,1.0
2022-06-15,70.29,71.375,69.03,69.14,1346455,63.6991033061398,64.6823658909621,62.55724998183,62.6569355895079,1485771.65199871,0.0,1.0
2022-06-16,70.02,70.435,68.555,68.82,1579842,63.4544204509306,63.8305070617152,62.1267894032212,62.366941094445,1743307.02343335,0.0,1.0
2022-06-17,69.78,70.88,69.57,70.45,1524708,63.2369245796335,64.2337806564119,63.0466156922485,63.8441005536712,1682468.35131932,0.0,1.0
2022-06-21,69.56,71.495,69.36,70.17,1095405,63.0375533642778,64.7911138266107,62.8563068048635,63.5903553704913,1208745.70368683,0.0,1.0
2022-06-22,70.96,71.53,68.65,68.69,1058945,64.3062792801776,64.8228319745082,62.2128815189429,62.2491308308258,1168513.21583401,0.0,1.0
2022-06-23,72.52,72.835,70.205,70.82,830899,66.091557890408,66.3786351206269,63.9817680873703,64.542252203512,911716.978739053,0.41,1.0
2022-06-24,73.45,73.885,72.64,72.97,1596775,66.9391192367687,67.3355592213568,66.2009206447771,66.5016682192922,1752086.44940727,0.0,1.0
2022-06-27,73.09,74.4494,72.63,73.27,1025026,66.6110309736613,67.8499287094062,66.191807081913,66.775075105215,1124725.8786555,0.0,1.0
2022-06-28,72.51,73.97,72.245,73.7,1300512,66.0824443275439,67.4130245057016,65.8409349116454,67.166958308371,1427007.21923349,0.0,1.0
2022-06-29,71.17,72.58,70.01,72.03,1957669,64.8612269037553,66.1462392675925,63.8040536115204,65.6449933100674,2148083.05949472,0.0,1.0
2022-06-30,70.47,71.49,70.02,70.97,1333007,64.2232775032687,65.1528609154063,63.8131671743845,64.6789556464734,1462662.86838474,0.0,1.0
2022-07-01,71.86,72.065,70.28,70.4,844442,65.4900627413778,65.6768907800917,64.050119808851,64.1594825632201,926577.248209907,0.0,1.0
2022-07-05,71.99,72.2,70.33,71.67,789844,65.608539058611,65.799923878757,64.0956876231714,65.31690504696,866668.73513528,0.0,1.0
2022-07-06,72.95,73.545,72.11,72.35,766680,66.483441093564,67.0256980839776,65.7179018129801,65.9366273217184,841251.672296702,0.0,1.0
2022-07-07,73.11,73.88,72.7,73.42,806306,66.6292580993895,67.3310024399247,66.2556020219617,66.9117785481764,884731.923205072,0.0,1.0
2022-07-08,72.43,73.1,72.12,72.79,680283,66.0095358246311,66.6201445365254,65.7270153758442,66.3376240877385,746451.207002945,0.0,1.0
2022-07-11,73.32,73.38,71.83,71.94,741312,66.8206429195355,66.87532429672,65.4627220527855,65.5629712442905,813416.235839741,0.0,1.0
2022-07-12,72.66,73.795,72.28,72.8,1130346,66.2191477705053,67.2535371555799,65.8728323816697,66.3467376506026,1240289.90292415,0.0,1.0
2022-07-13,72.46,72.83,71.22,71.67,587957,66.0368765132234,66.3740783391949,64.9067947180758,65.31690504696,645145.053331967,0.0,1.0
2022-07-14,72.44,72.7,71.12,71.12,609874,66.0186493874952,66.2556020219617,64.8156590894348,64.8156590894348,669193.825833828,0.0,1.0
2022-07-15,73.31,73.875,72.32,73.16,1066126,66.8115293566714,67.3264456584927,65.9092866331261,66.67482591371,1169823.49921609,0.0,1.0
2022-07-18,73.13,73.75,72.67,73.63,897392,66.6474852251177,67.2125261226915,66.2282613333694,67.1031633683224,984677.467399282,0.0,1.0
2022-07-19,70.64,72.87,67.89,72.69,3812514,64.3782080719583,66.4105325906513,61.8719782843326,66.2464884590976,4183340.86992564,0.0,1.0
2022-07-20,70.44,70.6,69.63,70.46,2242648,64.1959368146765,64.341753820502,63.4577382226849,64.2141639404046,2460780.74342992,0.0,1.0
2022-07-21,71.27,71.31,69.99,70.74,1163338,64.9523625323963,64.9888167838526,63.7858264857922,64.4693437005993,1276490.89313182,0.0,1.0
2022-07-22,71.8,72.79,71.31,71.67,642753,65.4353813641932,66.3376240877385,64.9888167838526,65.31690504696,705270.825016594,0.0,1.0
2022-07-25,71.41,71.86,70.905,71.63,761190,65.0799524124936,65.4900627413778,64.6197174878568,65.2804507955036,835227.683564885,0.0,1.0
2022-07-26,71.58,71.78,70.595,71.57,763257,65.2348829811832,65.417154238465,64.3371970390699,65.2257694183191,837495.7317814,0.0,1.0
2022-07-27,71.32,72.23,70.25,71.75,1103055,64.9979303467167,65.8272645673493,64.0227791202587,65.3898135498728,1210344.42451249,0.0,1.0
2022-07-28,72.98,73.12,71.54,71.71,1099175,66.5107817821563,66.6383716622536,65.1984287297268,65.3533592984164,1206087.03356906,0.0,1.0
2022-07-29,73.52,73.74,72.37,73.21,828473,67.0029141768173,67.2034125598274,65.9548544474466,66.7203937280304,909055.012133701,0.0,1.0
2022-08-01,73.04,73.44,72.275,73.19,747636,66.5654631593409,66.9300056739046,65.8682756002377,66.7021666023023,820355.344171254,0.0,1.0
2022-08-02,73.24,74.01,73.04,73.11,1030372,66.7477344166227,67.4494787571579,66.5654631593409,66.6292580993895,1130591.8611255,0.0,1.0
2022-08-03,72.94,74.44,72.62,73.4,1043011,66.4743275306999,67.841361960314,66.1826935190489,66.8935514224482,1144460.20239716,0.0,1.0
2022-08-04,73.75,74.2175,72.5,73.01,826400,67.2125261226915,67.6385851865879,66.0733307646798,66.5381224707486,906780.380322944,0.0,1.0
2022-08-05,73.72,73.84,72.74,73.22,383111,67.1851854340992,67.2945481884684,66.292056273418,66.7295072908945,420374.562301432,0.0,1.0
2022-08-08,74.54,75.08,74.085,74.16,659475,67.9324975889549,68.424629983616,67.5178304786386,67.5861822001193,723619.302170224,0.0,1.0
2022-08-09,74.83,75.03,73.93,74.66,663862,68.1967909120136,68.3790621692955,67.3765702542452,68.041860343324,728433.006827142,0.0,1.0
2022-08-10,76.07,76.27,75.06,75.56,469876,69.3268727071613,69.5091439644431,68.4064028578878,68.8620810010925,515578.821375391,0.0,1.0
2022-08-11,75.72,76.55,75.59,76.55,450563,69.007898006918,69.7643237246378,68.8894216896848,69.7643237246378,494387.328774742,0.0,1.0
2022-08-12,76.84,76.91,76.08,76.24,486038,70.0286170476965,70.0924119877451,69.3359862700253,69.4818032758509,533312.829733063,0.0,1.0
2022-08-15,76.9,77.36,76.54,77.08,545832,70.0832984248811,70.5025223166294,69.7552101617737,70.2473425564347,598922.735421627,0.0,1.0
2022-08-16,76.58,77.28,76.18,76.44,511426,69.79166441323,70.4296138137166,69.4271218986663,69.6640745331327,561170.211504165,0.0,1.0
2022-08-17,77.01,77.1,76.04,76.04,822236,70.1835476163861,70.2655696821629,69.299532018569,69.299532018569,902211.365918703,0.0,1.0
2022-08-18,75.91,77.28,75.7791,77.05,400115,69.1810557013358,70.4296138137166,69.0617591634448,70.2200018678424,439032.468384456,0.0,1.0
2022-08-19,75.93,76.4,75.23,75.65,629247,69.199282827064,69.6276202816764,68.5613334265774,68.9441030668693,690451.154376901,0.0,1.0
2022-08-22,74.17,75.47,73.975,75.47,1039011,67.5952957629834,68.7800589353156,67.4175812871336,68.7800589353156,1140071.13956888,0.0,1.0
2022-08-23,72.66,74.28,72.09,74.27,601707,66.2191477705053,67.6955449544885,65.6996746872519,67.6864313916244,660232.456804184,0.0,1.0
2022-08-24,73.16,73.7,72.45,72.45,1059054,66.67482591371,67.166958308371,66.0277629503593,66.0277629503593,1162063.63613569,0.0,1.0
2022-08-25,74.41,74.42,72.91,73.27,492037,67.8140212717217,67.8231348345858,66.4469868421076,66.775075105215,539895.326709778,0.0,1.0
2022-08-26,72.53,74.5,72.465,74.5,648906,66.1006714532721,67.8960433374985,66.0414332946555,67.8960433374985,712022.300912197,0.0,1.0
2022-08-29,72.51,73.19,71.74,72.06,516085,66.0824443275439,66.7021666023023,65.3806999870087,65.6723339986597,566282.372433406,0.0,1.0
2022-08-30,71.39,72.86,71.36,72.74,574385,65.0617252867654,66.4014190277872,65.0343845981731,66.292056273418,630252.963155607,0.0,1.0
2022-08-31,70.1,72.26,69.97,71.87,862927,63.8860756772973,65.8546052559415,63.7675993600641,65.4991763042419,946860.204805102,0.0,1.0
2022-09-01,70.0,70.11,68.97,69.5,743103,63.7949400486563,63.8951892401614,62.8562430736547,63.3392619054517,815381.438721105,0.0,1.0
2022-09-02,69.95,70.97,69.641,70.6,975651,63.7493722343359,64.6789556464734,63.4677631418354,64.341753820502,1070548.3843689,0.0,1.0
2022-09-06,71.2,71.51,70.22,70.44,529034,64.8885675923476,65.1710880411345,63.9954384316664,64.1959368146765,580490.86607426,0.0,1.0
2022-09-07,72.8,72.91,71.2,71.2,623142,66.3467376506026,66.4469868421076,64.8885675923476,64.8885675923476,683752.347235237,0.0,1.0
2022-09-08,72.69,73.22,72.1,72.42,758864,66.2464884590976,66.7295072908945,65.708788250116,66.000422261767,832675.44353024,0.0,1.0
2022-09-09,72.64,73.45,72.29,72.88,724616,66.2009206447771,66.9391192367687,65.8819459445338,66.4196461535153,795096.287594495,0.0,1.0
2022-09-12,73.18,73.495,72.82,72.82,553636,66.6930530394382,66.9801302696571,66.3649647763308,66.3649647763308,607485.796999604,0.0,1.0
2022-09-13,72.49,72.71,71.66,71.66,715866,66.0642172018157,66.2647155848258,65.3077914840959,65.3077914840959,785495.212657629,0.0,1.0
2022-09-14,71.68,72.43,71.17,72.16,1024412,65.3260186098241,66.0095358246311,64.8612269037553,65.7634696273006,1124052.15751136,0.0,1.0
2022-09-15,70.59,71.8,70.41,71.53,871776,64.3326402576379,65.4353813641932,64.1685961260842,65.1893151668627,956569.909046968,0.0,1.0
2022-09-16,70.4,70.58,69.45,70.42,1862677,64.1594825632201,64.3235266947738,63.2936940911312,64.1777096889483,2043851.59544869,0.0,1.0
2022-09-19,70.04,70.15,68.945,69.5,720867,63.8313943001127,63.9316434916178,62.8334591664944,63.3392619054517,790982.638458688,0.0,1.0
2022-09-20,67.81,69.26,67.593,69.26,677122,61.7990697814198,63.1205363967134,61.601305467269,63.1205363967134,742982.750102895,0.0,1.0
2022-09-21,67.52,69.32,67.52,68.26,911421,61.5347764583611,63.175217773898,61.5347764583611,62.209180110304,1000071.00800377,0.0,1.0
2022-09-22,67.27,67.645,66.28,67.23,648305,61.3069373867587,61.6486959941623,60.4046946632135,61.2704831353024,711362.844222249,0.0,1.0
2022-09-23,68.19,68.7,66.74,66.83,1103251,62.1453851702554,62.6101768763242,60.8239185549618,60.9059406207386,1210559.48859108,0.0,1.0
2022-09-26,65.74,67.76,65.25,67.76,1320412,59.9125622685524,61.7535019670993,59.4659976882118,61.7535019670993,1448842.80680419,0.0,1.0
2022-09-27,63.58,66.41,63.43,66.11,1150226,57.9440326899081,60.5231709804467,57.8073292469467,60.2497640945239,1262103.54518071,0.0,1.0
2022-09-28,64.43,65.05,63.11,64.19,1654027,58.7186855333561,59.2837264309299,57.5156952352957,58.4999600246179,1814907.10566846,0.0,1.0
2022-09-29,62.29,63.734,61.63,63.37,1205299,57.1420391578679,58.4666996899591,56.5365848980478,58.1327824921189,1313885.11534528,0.41,1.0
2022-09-30,62.84,63.6,62.345,62.61,1792139,57.6465843743846,58.3437741281168,57.1924936795196,57.4355927383867,1953593.88560829,0.0,1.0
2022-10-03,63.87,64.42,62.965,63.81,1312209,58.5914599616796,59.0960051781963,57.7612537417748,58.5364186653323,1430426.70185748,0.0,1.0
2022-10-04,65.38,65.91,64.175,64.23,1540874,59.9766659197528,60.4628640374871,58.8712532181116,58.9217077397633,1679692.26990361,0.0,1.0
2022-10-05,63.93,64.96,62.59,64.62,1041016,58.6465012580269,59.5913768453219,57.4172456396043,59.2794761660206,1134801.7605891,0.0,1.0
2022-10-06,62.31,64.32,62.1,63.81,1000388,57.1603862566503,59.0042696842842,56.9677417194348,58.5364186653323,1090513.55951514,0.0,1.0
2022-10-07,60.8,62.0,60.32,61.98,969285,55.7751802985771,56.8760062255227,55.3348499277989,56.8576591267403,1056608.47144771,0.0,1.0
2022-10-10,60.1,61.26,60.02,60.78,793779,55.1330318411922,56.1971635705729,55.0596434460625,55.7568331997947,865291.02983879,0.0,1.0
2022-10-11,61.24,61.37,59.52,60.1,1539241,56.1788164717905,56.2980726138763,54.6009659765018,55.1330318411922,1677912.15194669,0.0,1.0
2022-10-12,60.35,61.44,60.35,61.15,1026931,55.3623705759725,56.3622874596148,55.3623705759725,56.0962545272696,1119447.83442668,0.0,1.0
2022-10-13,61.59,61.81,58.73,59.36,1063204,56.499890700483,56.7017087870897,53.8762555745959,54.4541891862424,1158988.69091866,0.0,1.0
2022-10-14,60.08,62.69,60.01,62.42,1109648,55.1146847424097,57.5089811335164,55.0504698966713,57.2612952999537,1209616.85894758,0.0,1.0
2022-10-17,62.58,62.81,60.96,60.96,1513037,57.4080720902131,57.619063726211,55.9219570888365,55.9219570888365,1649347.41775002,0.0,1.0
2022-10-18,62.02,63.56,61.33,62.06,1813389,56.8943533243051,58.307079930552,56.2613784163114,56.93104752187,1976758.31095095,0.0,1.0
2022-10-19,58.73,61.45,58.39,61.22,2542778,53.8762555745959,56.371461009006,53.5643548952947,56.1604693730081,2771858.40677496,0.0,1.0
2022-10-20,58.12,59.73,57.51,58.98,1996333,53.3166690617319,54.7936105137173,52.7570825488679,54.1055943093763,2176183.84647511,0.0,1.0
2022-10-21,58.37,58.82,56.91,58.19,1286649,53.5460077965123,53.9588175191169,52.2066695853951,53.3808839074704,1402563.98601002,0.0,1.0
2022-10-24,58.36,59.36,57.76,59.07,736588,53.536834247121,54.4541891862424,52.9864212836482,54.1881562538972,802947.658084802,0.0,1.0
2022-10-25,60.54,60.94,58.72,58.72,1331805,55.5366680144056,55.9036099900541,53.8670820252047,53.8670820252047,1451788.11734053,0.0,1.0
2022-10-26,61.32,61.95,60.3,60.3,1267985,56.2522048669202,56.8301384785666,55.3165028290164,55.3165028290164,1382218.53497024,0.0,1.0
2022-10-27,61.3,62.51,61.07,61.62,1017129,56.2338577681378,57.3438572444746,56.0228661321399,56.5274113486566,1108762.76632274,0.0,1.0
2022-10-28,63.05,63.439,60.47,60.9,1261289,57.8392289116001,58.1960799829183,55.4724531686671,55.8669157924892,1374919.28828344,0.0,1.0
2022-10-31,63.96,64.425,62.69,62.75,1691662,58.6740219062005,59.1005919528919,57.5089811335164,57.5640224298637,1844064.85195394,0.0,1.0
2022-11-01,64.05,65.14,63.85,65.02,1121401,58.7565838507214,59.7565007343637,58.5731128628972,59.6464181416691,1222428.69382064,0.0,1.0
2022-11-02,62.19,63.89,62.01,63.89,1326763,57.0503036639558,58.609807060462,56.8851797749139,58.609807060462,1446291.88051334,0.0,1.0
2022-11-03,61.55,62.14,60.49,61.16,670487,56.4631965029181,57.0044359169997,55.4908002674495,56.1054280766608,730891.579045958,0.0,1.0
2022-11-04,61.5,62.64,60.42,61.9,704108,56.417328755962,57.4631133865604,55.426585421711,56.7842707316106,767541.515255167,0.0,1.0
2022-11-07,61.34,62.1,60.68,61.79,729964,56.2705519657026,56.9677417194348,55.6650977058825,56.6833616883072,795726.897921516,0.0,1.0
2022-11-08,62.07,63.08,61.31,61.39,742716,56.9402210712612,57.8667495597737,56.243031317529,56.3164197126587,809627.733308323,0.0,1.0
2022-11-09,61.79,62.68,61.49,62.0,744462,56.6833616883072,57.4998075841252,56.4081552065708,56.8760062255227,811531.031503537,0.0,1.0
2022-11-10,65.84,65.86,63.28,63.28,747569,60.3986491917486,60.4169962905311,58.050220547598,58.050220547598,814917.943011285,0.0,1.0
2022-11-11,66.11,66.88,65.66,66.15,874530,60.6463350253114,61.3526983284348,60.2335253027068,60.6830292228763,953316.936231517,0.0,1.0
2022-11-14,63.16,65.67,62.99,65.54,1035272,57.9401379549034,60.242698852098,57.7841876152528,60.1234427100122,1128540.28015766,0.0,1.0
2022-11-15,64.55,64.91,63.86,64.2,515358,59.2152613202821,59.5455090983658,58.5822864122884,58.8941870915896,561786.913682095,0.0,1.0
2022-11-16,63.79,64.61,63.75,64.56,389639,58.5180715665499,59.2703026166294,58.481377368985,59.2244348696733,424741.812992478,0.0,1.0
2022-11-17,63.52,63.765,62.58,62.95,533721,58.2703857329871,58.4951376930719,57.4080720902131,57.747493417688,581804.24744997,0.0,1.0
2022-11-18,65.23,65.32,64.06,64.51,573998,59.8390626788846,59.9216246234055,58.7657574001127,59.1785671227173,625709.826721803,0.0,1.0
2022-11-21,64.92,65.59,64.08,64.96,761701,59.554682647757,60.1693104569683,58.7841044988951,59.5913768453219,830323.10343211,0.0,1.0
2022-11-22,64.5,65.23,64.04,65.15,681272,59.169393573326,59.8390626788846,58.7474103013302,59.7656742837549,742648.206213988,0.0,1.0
2022-11-23,64.53,65.01,64.03,64.35,620506,59.1969142214997,59.6372445922779,58.738236751939,59.0317903324578,676407.760549408,0.0,1.0
2022-11-25,64.92,65.11,64.34,64.76,166747,59.554682647757,59.7289800861901,59.0226167830666,59.4079058574976,181769.338005325,0.0,1.0
2022-11-28,63.8,65.4,63.73,64.92,692545,58.5272451159411,59.9950130185352,58.4630302702026,59.554682647757,754936.797596945,0.0,1.0
2022-11-29,65.43,65.61,63.59,63.89,507659,60.0225336667089,60.1876575557507,58.3346005787256,58.609807060462,553394.306119122,0.0,1.0
2022-11-30,66.42,66.43,64.04,65.25,990850,60.930715056439,60.9398886058302,58.7474103013302,59.857409777667,1080116.27533075,0.0,1.0
2022-12-01,65.93,67.93,65.305,67.08,918350,60.4812111362696,62.3159210145122,59.9078642993187,61.5361693162591,1001084.7065146,0.0,1.0
2022-12-02,66.08,66.36,65.28,65.47,482419,60.6188143771377,60.8756737600917,59.8849304258407,60.0592278642737,525880.41926506,0.0,1.0
2022-12-05,64.61,65.59,64.185,65.34,625412,59.2703026166294,60.1693104569683,58.8804267675028,59.939971722188,681755.745054401,0.0,1.0
2022-12-06,63.93,64.9,63.49,64.69,746405,58.6465012580269,59.5363355489746,58.2428650848135,59.3436910117591,813649.077547809,0.0,1.0
2022-12-07,63.93,64.91,63.63,63.82,488923,58.6465012580269,59.5455090983658,58.3712947762905,58.5455922147235,532970.368555821,0.0,1.0
2022-12-08,64.84,65.38,63.93,64.09,487362,59.4812942526273,59.9766659197528,58.6465012580269,58.7932780482863,531268.737122414,0.0,1.0
2022-12-09,64.81,65.53,64.58,64.65,773806,59.4537736044537,60.114269160621,59.2427819684557,59.3069968141942,843518.650197895,0.0,1.0
2022-12-12,64.88,64.905,63.91,64.82,915154,59.5179884501921,59.5409223236702,58.6281541592445,59.4629471538449,997600.776943065,0.0,1.0
2022-12-13,66.34,67.01,65.14,66.61,1166257,60.8573266613093,61.4719544705206,59.7565007343637,61.1050124948721,1271325.79796984,0.0,1.0
2022-12-14,66.25,67.02,65.78,66.23,1439633,60.7747647167884,61.4811280199118,60.3436078954013,60.756417618006,1569330.40702753,0.0,1.0
2022-12-15,65.26,66.51,65.09,65.49,1526119,59.8665833270583,61.0132770009599,59.7106329874076,60.0775749630562,1663607.98303627,0.0,1.0
2022-12-16,65.27,65.51,63.36,64.29,2161420,59.8757568764495,60.0959220618386,58.1236089427277,58.9767490361106,2356143.63407719,0.0,1.0
2022-12-19,63.49,65.13,63.07,65.11,1042092,58.2428650848135,59.7473271849725,57.8575760103825,59.7289800861901,1135974.6980794,0.0,1.0
2022-12-20,63.24,63.8,62.67,63.34,716297,58.0135263500332,58.5272451159411,57.490634034734,58.1052618439453,780828.629631718,0.0,1.0
2022-12-21,64.43,65.13,63.25,63.52,536532,59.1051787275876,59.7473271849725,58.0226998994244,58.2703857329871,584868.492138827,0.0,1.0
2022-12-22,64.51,64.76,63.74,63.92,653374,59.1785671227173,59.4079058574976,58.4722038195938,58.6373277086357,712236.858533533,0.0,1.0
2022-12-23,65.0,65.065,64.02,64.2,295659,59.6280710428867,59.6876991139296,58.7290632025478,58.8941870915896,322295.097994665,0.0,1.0
2022-12-27,65.05,65.455,64.52,65.0,459433,59.6739387898428,60.0454675401869,59.1877406721085,59.6280710428867,500823.596633225,0.0,1.0
2022-12-28,64.33,65.84,64.25,65.37,562607,59.0134432336754,60.3986491917486,58.9400548385457,59.9674923703616,613292.604647531,0.0,1.0
2022-12-29,65.32,65.54,64.21,64.46,504179,60.2977401484453,60.5008250050383,59.2730847356349,59.5038629817633,546172.579584629,0.41,1.0
2022-12-30,64.6,65.37,63.85,64.93,787610,59.6330987995953,60.343895797671,58.9407640612099,59.9377260844849,853210.834657234,0.0,1.0
2023-01-03,64.19,65.49,63.36,65.06,935161,59.2546224759446,60.4546693558126,58.4884386987981,60.0577307724717,1013051.50689922,0.0,1.0
2023-01-04,65.85,66.32,64.34,64.52,688088,60.7869900302376,61.2208531329591,59.3930894236217,59.5592497608342,745399.546473035,0.0,1.0
2023-01-05,63.98,65.84,63.645,65.25,462140,59.0607687491967,60.7777589003925,58.7515258993846,60.2331222395293,500632.108694016,0.0,1.0
2023-01-06,65.59,66.0,64.055,64.17,554815,60.546980654264,60.9254569779147,59.1300022230352,59.2361602162543,601026.103313002,0.0,1.0
2023-01-09,65.46,66.575,65.22,65.58,628480,60.4269759662772,61.4562469440102,60.2054288499939,60.5377495244189,680826.735777071,0.0,1.0
2023-01-10,65.49,65.61,65.005,65.09,697283,60.4546693558126,60.5654429139543,60.0069595583234,60.0854241620071,755360.407336499,0.0,1.0
2023-01-11,68.14,68.367,66.08,66.13,854607,62.9009187647744,63.110465412259,60.9993060166758,61.0454616659015,925788.082647394,0.0,1.0
2023-01-12,68.43,68.96,67.63,68.21,965026,63.1686215302834,63.6578714120757,62.4301311426723,62.9655366736903,1045403.99299899,0.0,1.0
2023-01-13,67.41,68.5,67.39,67.78,586126,62.2270462860792,63.2332394391993,62.208584026389,62.5685980903494,634945.0282174,0.0,1.0
2023-01-17,68.11,68.615,67.32,67.7,512633,62.8732253752389,63.3393974324184,62.143966117473,62.4947490515883,555330.721807547,0.0,1.0
2023-01-18,67.41,68.7,67.2,68.34,972929,62.2270462860792,63.4178620361021,62.0331925593313,63.0855413616771,1053965.24187381,0.0,1.0
2023-01-19,67.15,68.04,67.0,67.27,781054,61.9870369101056,62.808607466323,61.8485699624286,62.0978104682473,846108.77877677,0.0,1.0
2023-01-20,68.02,68.15,66.57,67.1,665249,62.7901452066327,62.9101498946195,61.4516313790876,61.9408812608799,720658.263029787,0.0,1.0
2023-01-23,68.37,68.78,67.69,68.13,524554,63.1132347512125,63.4917110748632,62.4855179217431,62.8916876349292,568244.633972132,0.0,1.0
2023-01-24,68.29,68.86,67.905,68.72,904195,63.0393857124514,63.5655601136243,62.6839872134136,63.4363242957924,979506.317394266,0.0,1.0
2023-01-25,67.99,68.33,67.37,68.04,754525,62.7624518170973,63.076310231832,62.1901217666987,62.808607466323,817370.151495981,0.0,1.0
2023-01-26,68.49,68.64,67.87,68.31,440772,63.2240083093542,63.3624752570313,62.6516782589556,63.0578479721417,477484.34633072,0.0,1.0
2023-01-27,69.0,69.15,68.21,68.45,823851,63.6947959314563,63.8332628791334,62.9655366736903,63.1870837899737,892470.384255147,0.0,1.0
2023-01-30,67.65,69.09,67.41,68.68,1548966,62.4485934023626,63.7778761000625,62.2270462860792,63.3993997764118,1677980.94706222,0.0,1.0
2023-01-31,71.78,72.68,67.93,69.05,2009447,66.2610500284048,67.0918517144673,62.7070650380264,63.740951580682,2176815.87596587,0.0,1.0
2023-02-01,72.18,72.43,70.73,71.59,1018888,66.6302952222103,66.8610734683388,65.2917813946653,66.0856585613472,1103752.21353492,0.0,1.0
2023-02-02,73.48,74.4,72.55,72.77,1160393,67.8303421020784,68.6796060478311,66.9718470264805,67.1749318830735,1257043.30831301,0.0,1.0
2023-02-03,72.63,72.8,71.66,72.45,903830,67.0456960652416,67.2026252726089,66.1502764702631,66.8795357280291,979110.916174563,0.0,1.0
2023-02-06,72.52,72.64,71.29,71.94,845679,66.9441536369451,67.0549271950867,65.808724665993,66.408748105927,916116.46048437,0.0,1.0
2023-02-07,72.51,72.83,71.63,72.09,778438,66.9349225070999,67.2303186621444,66.1225830807277,66.5472150536041,843274.889487066,0.0,1.0
2023-02-08,72.32,72.71,72.065,72.35,427800,66.7595310400423,67.1195451040027,66.5241372289913,66.7872244295777,463431.895311594,0.0,1.0
2023-02-09,71.61,73.11,71.4,72.66,506238,66.1041208210374,67.4887902978082,65.9102670942895,67.073389454777,548403.075780157,0.0,1.0
2023-02-10,71.63,71.89,70.9,71.21,571087,66.1225830807277,66.3625924567013,65.4487106020326,65.7348756272319,618653.414674644,0.0,1.0
2023-02-13,71.93,72.05,71.53,71.66,453121,66.3995169760819,66.5102905342235,66.0302717822763,66.1502764702631,490861.907048819,0.0,1.0
2023-02-14,71.7,72.275,71.06,71.79,397389,66.1872009896437,66.7179909557392,65.5964086795548,66.2702811582499,430487.932318792,0.0,1.0
2023-02-15,71.91,71.95,71.02,71.51,439711,66.3810547163916,66.4179792357722,65.5594841601743,66.0118095225861,476334.97456605,0.0,1.0
2023-02-16,71.48,71.93,70.54,71.11,439829,65.9841161330506,66.3995169760819,65.1163899276076,65.6425643287805,476462.802905571,0.0,1.0
2023-02-17,71.88,72.07,70.67,71.41,545808,66.3533613268562,66.5287527939138,65.2363946155944,65.9194982241347,591268.901159959,0.0,1.0
2023-02-21,71.27,71.94,70.95,71.65,514861,65.7902624063027,66.408748105927,65.4948662512583,66.141045340418,557744.294184251,0.0,1.0
2023-02-22,70.54,71.93,70.355,71.57,592067,65.1163899276076,66.3995169760819,64.9456140254726,66.0671963016569,641380.860124941,0.0,1.0
2023-02-23,69.69,71.03,68.01,70.62,1223560,64.3317438907708,65.5687152900194,62.7809140767876,65.1902389663687,1325471.55172383,0.0,1.0
2023-02-24,69.31,69.66,68.86,68.97,615184,63.9809609566556,64.3040505012354,63.5655601136243,63.6671025419209,666423.29846977,0.0,1.0
2023-02-27,68.79,70.16,68.57,69.99,739835,63.5009422047084,64.7656069934924,63.2978573481153,64.608677786125,801456.606516721,0.0,1.0
2023-02-28,68.51,69.645,68.48,68.69,901716,63.2424705690445,64.2902038064677,63.2147771795091,63.408630906257,976820.838973327,0.0,1.0
2023-03-01,66.28,68.005,65.77,68.0,877612,61.1839286135786,62.776298511865,60.7131409914765,62.7716829469424,950709.192398781,0.0,1.0
2023-03-02,67.16,67.18,65.78,65.83,1020787,61.9962680399508,62.0147302996411,60.7223721213216,60.7685277705473,1105809.38316839,0.0,1.0
2023-03-03,68.07,68.125,67.05,67.56,897675,62.8363008558584,62.8870720700066,61.8947256116542,62.3655132337563,972443.259990265,0.0,1.0
2023-03-06,68.02,68.58,67.43,68.43,574160,62.7901452066327,63.3070884779605,62.2455085457695,63.1686215302834,621982.367957234,0.0,1.0
2023-03-07,66.76,67.91,66.4,67.91,809252,61.6270228461452,62.6886027783362,61.2947021717202,62.6886027783362,876655.418758061,0.0,1.0
2023-03-08,66.9,67.63,66.575,66.63,1271118,61.7562586639772,62.4301311426723,61.4562469440102,61.5070181581584,1376990.70571455,0.0,1.0
2023-03-09,65.17,67.135,64.85,66.97,1173764,60.1592732007682,61.9731902153379,59.8638770457238,61.8208765728931,1271527.99244628,0.0,1.0
2023-03-10,63.52,65.29,62.87,65.14,946849,58.6361367763203,60.2700467589099,58.0361133363863,60.1315798112328,1025713.0122578,0.0,1.0
2023-03-13,65.74,65.79,62.71,63.17,975967,60.6854476019411,60.7316032511668,57.8884152588641,58.3130472317405,1057256.27997095,0.0,1.0
2023-03-14,66.07,66.83,65.46,66.47,853025,60.9900748868307,61.6916407550612,60.4269759662772,61.3593200806362,924074.316265013,0.0,1.0
2023-03-15,66.04,66.4,65.14,65.37,591891,60.9623814972953,61.2947021717202,60.1315798112328,60.343895797671,641190.200906673,0.0,1.0
2023-03-16,65.5,66.37,65.105,65.66,849262,60.4639004856578,61.2670087821848,60.0992708567748,60.61159856318,919997.892183532,0.0,1.0
2023-03-17,64.91,65.75,64.35,65.44,1602586,59.9192638247946,60.6946787317862,59.4023205534668,60.4085137065869,1736067.01117304,0.0,1.0
2023-03-20,65.89,66.24,64.68,64.95,1460340,60.8239145496182,61.147004094198,59.7069478383564,59.9561883441751,1581973.1977544,0.0,1.0
2023-03-21,64.64,66.375,64.17,66.18,810896,59.6700233189759,61.2716243471074,59.2361602162543,61.0916173151272,878436.34918324,0.0,1.0
2023-03-22,62.36,64.38,62.17,64.38,1063271,57.5653257142842,59.4300139430022,57.3899342472266,59.4300139430022,1151831.91855973,0.0,1.0
2023-03-23,62.06,63.47,61.85,62.61,992965,57.2883918189301,58.5899811270946,57.0945380921822,57.7961039604127,1075670.06060794,0.0,1.0
2023-03-24,64.11,64.13,61.86,62.07,600574,59.1807734371835,59.1992356968738,57.1037692220273,57.2976229487752,650596.416771541,0.0,1.0
2023-03-27,64.13,64.87,64.0,64.4,510809,59.1992356968738,59.882339305414,59.079231008887,59.4484762026925,553354.799000047,0.0,1.0
2023-03-28,63.91,64.35,62.81,63.65,444174,58.9961508402807,59.4023205534668,57.9807265573155,58.7561414643071,481169.70235655,0.0,1.0
2023-03-29,65.47,65.6,64.26,64.74,630457,60.4362070961224,60.5562117841092,59.3192403848606,59.7623346174272,682968.402109541,0.0,1.0
2023-03-30,65.72,65.98,65.27,65.61,707343,61.0800784028208,61.3217220483584,60.6618490163133,60.9778445527856,761076.003429838,0.4475,1.0
2023-03-31,67.13,67.2,65.88,65.99,1071520,62.3905304805441,62.4555883851119,61.2287821846901,61.3310160347252,1152917.55088428,0.0,1.0
2023-04-03,66.57,67.56,66.14,66.97,976636,61.8700672440015,62.7901718943179,61.4704258302277,62.2418266986748,1050825.72908151,0.0,1.0
2023-04-04,66.46,67.115,65.89,66.89,810788,61.7678333939663,62.3765895009939,61.2380761710569,62.1674748077401,872379.157875136,0.0,1.0
2023-04-05,66.53,67.33,66.34,66.49,1025353,61.8328912985342,62.5764102078807,61.6563055575644,61.7957153530668,1103243.4948035,0.0,1.0
2023-04-06,67.04,67.06,66.27,66.73,608909,62.3068846032426,62.3254725759763,61.5912476529965,62.0187710258708,655164.507420671,0.0,1.0
2023-04-10,66.59,66.78,66.0,66.56,466544,61.8886552167352,62.065240957705,61.3403100210921,61.8607732576347,501984.812098473,0.0,1.0
2023-04-11,66.91,67.47,66.54,66.56,830365,62.1860627804738,62.7065260170164,61.842185284901,61.8607732576347,893443.316167711,0.0,1.0
2023-04-12,66.03,67.445,65.92,67.44,814486,61.3681919801926,62.6832910510993,61.2659581301574,62.6786440579159,876358.074837179,0.0,1.0
2023-04-13,65.57,66.22,65.06,66.21,737780,60.9406686073183,61.5447777211624,60.4666753026099,61.5354837347955,793825.136900296,0.0,1.0
2023-04-14,63.75,66.0,63.335,65.64,869348,59.2491630885548,61.3403100210921,58.8634626543313,61.0057265118861,935387.642812219,0.0,1.0
2023-04-17,65.74,65.9,63.81,63.81,1851241,61.0986663755544,61.2473701574238,59.3049270067558,59.3049270067558,1991869.71761289,0.0,1.0
2023-04-18,67.63,68.18,65.5601,66.28,1482742,62.8552297988857,63.3663990490615,60.9314675608151,61.6005416393634,1595377.85130773,0.0,1.0
2023-04-19,67.97,67.98,66.58,66.98,1154083,63.171225335358,63.1805193217248,61.8793612303683,62.2511206850416,1241752.41327944,0.0,1.0
2023-04-20,68.09,68.535,67.64,67.99,891980,63.28275317176,63.696335565084,62.8645237852525,63.1898133080917,959738.872851427,0.0,1.0
2023-04-21,68.37,68.82,67.8,68.75,965535,63.5429847900313,63.9612141765387,63.0132275671219,63.8961562719709,1038881.44644342,0.0,1.0
2023-04-24,68.19,68.635,67.705,68.46,674820,63.3756930354283,63.7892754287523,62.924934696637,63.6266306673328,726082.40787641,0.0,1.0
2023-04-25,68.01,68.34,67.63,68.0,756417,63.2084012808253,63.5151028309308,62.8552297988857,63.1991072944585,813877.888501601,0.0,1.0
2023-04-26,67.14,68.5,67.04,67.99,653424,62.3998244669109,63.6638066128001,62.3068846032426,63.1898133080917,703061.070039767,0.0,1.0
2023-04-27,67.97,68.05,66.53,66.97,964788,63.171225335358,63.2455772262927,61.8328912985342,62.2418266986748,1038077.70091323,0.0,1.0
2023-04-28,68.9,69.3964,68.12,68.12,858021,64.0355660674734,64.4969195507229,63.3106351308605,63.3106351308605,923200.192182397,0.0,1.0
2023-05-01,68.19,69.22,68.13,68.6,674792,63.3756930354283,64.332973631212,63.3199291172273,63.7567464764684,726052.280868585,0.0,1.0
2023-05-02,67.23,68.45,66.43,67.87,647239,62.4834703442124,63.6173366809659,61.7399514348659,63.0782854716897,696406.229204113,0.0,1.0
2023-05-03,67.39,68.67,67.14,67.45,571852,62.6321741260817,63.8218043810363,62.3998244669109,62.6879380442827,615292.488528705,0.0,1.0
2023-05-04,67.97,68.67,67.22,67.57,508613,63.171225335358,63.8218043810363,62.4741763578456,62.7994658806847,547249.565391133,0.0,1.0
2023-05-05,69.18,69.335,68.32,68.38,574014,64.2957976857447,64.4398544744306,63.4965148581971,63.5522787763981,617618.723918629,0.0,1.0
2023-05-08,69.03,69.38,68.72,68.73,455635,64.1563878902422,64.4816774130813,63.8682743128704,63.8775682992373,490247.114656898,0.0,1.0
2023-05-09,68.62,69.06,67.96,68.86,460237,63.7753344492021,64.1842698493427,63.1619313489912,63.9983901220061,495198.703585868,0.0,1.0
2023-05-10,69.43,69.75,68.59,69.27,364094,64.5281473449155,64.8255549086541,63.7474524901016,64.3794435630462,391752.242395533,0.0,1.0
2023-05-11,69.24,69.32,68.61,69.05,306408,64.3515616039457,64.4259134948803,63.7660404628353,64.1749758629759,329684.150488419,0.0,1.0
2023-05-12,68.82,69.39,67.96,69.18,586582,63.9612141765387,64.4909713994482,63.1619313489912,64.2957976857447,631141.446573843,0.0,1.0
2023-05-15,68.54,68.945,68.08,68.8,437763,63.7009825582674,64.0773890061241,63.2734591853932,63.9426262038051,471017.475947958,0.0,1.0
2023-05-16,66.39,68.3,66.2,68.3,724076,61.7027754893985,63.4779268854635,61.5261897484287,63.4779268854635,779080.118499036,0.0,1.0
2023-05-17,66.11,66.86,65.6,66.51,762552,61.4425438711272,62.1395928486396,60.9685505664188,61.8143033258005,820478.931108995,0.0,1.0
2023-05-18,64.74,66.095,64.205,65.73,916468,60.1692677388712,61.428602891577,59.6720394682457,61.0893723891876,986087.093123615,0.0,1.0
2023-05-19,65.1,65.59,64.72,65.22,553352,60.5038512480772,60.959256580052,60.1506797661376,60.6153790844792,595387.14407283,0.0,1.0
2023-05-22,65.27,65.41,64.45,65.16,679940,60.6618490163133,60.791964825449,59.8997421342331,60.5596151662782,731591.346450144,0.0,1.0
2023-05-23,64.1,65.33,63.91,64.94,657097,59.574452611394,60.7176129345143,59.3978668704242,60.3551474662079,707013.087887681,0.0,1.0
2023-05-24,63.2,64.1,63.02,63.94,875632,58.7379938383791,59.574452611394,58.5707020837761,59.4257488295247,942149.004139824,0.0,1.0
2023-05-25,63.37,63.64,62.3,63.33,571996,58.8959916066152,59.1469292385197,57.9015350653642,58.8588156611479,615447.427426091,0.0,1.0
2023-05-26,63.81,63.97,62.85,63.4,456273,59.3049270067558,59.4536307886252,58.41270431554,58.9238735657157,490933.580049485,0.0,1.0
2023-05-30,63.69,64.73,63.66,63.85,748481,59.1933991703538,60.1599737525044,59.1655172112534,59.3421029522232,805339.033712314,0.0,1.0
2023-05-31,63.17,64.19,62.83,63.91,1616464,58.7101118792786,59.6580984886955,58.3941163428063,59.3978668704242,1739257.98489306,0.0,1.0
2023-06-01,63.43,63.51,61.68,62.97,1140732,58.9517555248162,59.0261074157509,57.3253079106206,58.5242321519419,1227387.21036969,0.0,1.0
2023-06-02,66.09,66.3,63.43,63.89,1147335,61.4239558983936,61.619129612097,58.9517555248162,59.3792788976905,1234491.80439359,0.0,1.0
2023-06-05,64.7,66.06,64.58,65.84,692741,60.1320917934039,61.3960739392931,60.0205639570019,61.1916062392228,745364.768849044,0.0,1.0
2023-06-06,64.87,65.1,64.47,64.91,495875,60.2900895616401,60.5038512480772,59.9183301069668,60.3272655071074,533543.928759839,0.0,1.0
2023-06-07,64.69,65.44,64.48,65.15,564794,60.1227978070371,60.8198467845495,59.9276240933336,60.5503211799114,607698.330627647,0.0,1.0
2023-06-08,65.01,65.05,63.8,64.5,549735,60.4202053707757,60.457381316243,59.295633020389,59.9462120660673,591495.380240565,0.0,1.0
2023-06-09,65.06,65.79,64.87,65.2,639121,60.4666753026099,61.1451363073886,60.2900895616401,60.5967911117455,687671.548863962,0.0,1.0
2023-06-12,66.24,66.27,64.7,64.89,945879,61.563365693896,61.5912476529965,60.1320917934039,60.3086775343737,1017732.2869502,0.0,1.0
2023-06-13,67.34,67.44,66.0,66.0,867340,62.5857041942476,62.6786440579159,61.3403100210921,61.3403100210921,933227.105965332,0.0,1.0
2023-06-14,67.64,68.23,67.335,67.41,961614,62.8645237852525,63.4128689808956,62.5810572010642,62.6507620988154,1034662.58938334,0.0,1.0
2023-06-15,68.06,68.15,67.185,67.29,1034026,63.2548712126595,63.338517089961,62.4416474055617,62.5392342624134,1112575.33547733,0.0,1.0
2023-06-16,68.7,69.1,68.2,68.26,1457294,63.8496863401368,64.22144579481,63.3849870217951,63.4407509399961,1567996.70505297,0.0,1.0
2023-06-20,68.21,68.92,67.67,68.37,1195514,63.394281008162,64.0541540402071,62.892405744353,63.5429847900313,1286330.70117951,0.0,1.0
2023-06-21,67.89,68.08,67.375,67.87,1174347,63.0968734444234,63.2734591853932,62.6182331465315,63.0782854716897,1263555.75922829,0.0,1.0
2023-06-22,66.85,67.94,65.22,67.92,1370829,62.1302988622728,63.1433433762575,60.6153790844792,63.1247554035238,1474963.42892447,0.0,1.0
2023-06-23,65.27,67.035,65.14,66.61,1993229,60.6618490163133,62.3022376100592,60.5410271935445,61.9072431894688,2144643.77429402,0.0,1.0
2023-06-26,66.4,66.72,64.89,65.21,760712,61.7120694757654,62.009477039504,60.3086775343737,60.6060850981123,818499.156309059,0.0,1.0
2023-06-27,66.95,67.04,66.01,66.56,748264,62.2232387259411,62.3068846032426,61.3496040074589,61.8607732576347,805105.549401669,0.0,1.0
2023-06-28,66.41,66.845,65.78,66.83,1023479,61.7213634621322,62.1256518690894,61.1358423210218,62.1117108895391,1101227.13720835,0.0,1.0
2023-06-29,66.38,66.69,65.09,65.72,553468,62.1093873929474,62.399443284659,60.9023806177606,61.4918490428519,591524.202413431,0.4475,1.0
2023-06-30,66.89,67.17,65.79,66.82,1442301,62.5865761180213,62.8485620847285,61.5573455345287,62.5210796263445,1541472.94634034,0.0,1.0
2023-07-03,67.16,67.545,66.17,66.5,365973,62.8392054430604,63.1994361472828,61.912897917917,62.2216670929648,391137.133366067,0.0,1.0
2023-07-05,66.27,67.41,66.07,66.69,1238219,62.0064643345982,63.0731214847633,61.8193315012359,62.399443284659,1323358.36288305,0.0,1.0
2023-07-06,66.43,66.66,64.28,65.51,972663,62.156170601288,62.3713733596547,60.1444926426433,61.2953595678214,1039542.8557605,0.0,1.0
2023-07-07,65.92,66.305,65.48,65.87,1017741,61.6789818762142,62.0392125804366,61.2672896428171,61.6321986678736,1087720.39808706,0.0,1.0
2023-07-10,65.89,66.07,65.18,65.55,949577,61.6509119512098,61.8193315012359,60.9865903927736,61.3327861344939,1014869.47313149,0.0,1.0
2023-07-11,66.27,66.39,65.84,66.11,911376,62.0064643345982,62.1187440346156,61.6041287428692,61.8567580679083,974041.790128322,0.0,1.0
2023-07-12,67.18,68.265,67.03,67.03,1214283,62.8579187263967,63.8731143473871,62.7175691013749,62.7175691013749,1297776.53464913,0.0,1.0
2023-07-13,67.5,67.68,66.58,67.18,789039,63.1573312597763,63.3257508098024,62.2965202263097,62.8579187263967,843292.954873797,0.0,1.0
2023-07-14,67.4,67.48,66.885,67.31,734955,63.0637648430952,63.1386179764401,62.5818977971873,62.9795550680821,785490.164173471,0.0,1.0
2023-07-17,67.22,67.37,66.68,67.32,1408977,62.8953452930691,63.0356949180908,62.3900866429909,62.9889117097502,1505857.60359021,0.0,1.0
2023-07-18,65.95,67.14,65.31,66.93,2992720,61.7070518012185,62.8204921597242,61.1082267344591,62.6240026846938,3198498.03610456,0.0,1.0
2023-07-19,66.98,67.12,65.7,66.1,1374510,62.6707858930343,62.801778876388,61.4731357595156,61.8474014262402,1469020.66869139,0.0,1.0
2023-07-20,70.82,70.92,69.54,70.28,7412371,66.2637362935905,66.3573027102717,65.0660861600718,65.7584776435123,7922042.18449385,0.0,1.0
2023-07-21,72.0,72.05,70.87,71.36,30453547,67.3678200104281,67.4146032187687,66.3105195019311,66.7689949436687,32547518.7361056,0.0,1.0
2023-07-24,71.6,72.31,71.14,71.51,2636133,66.9935543437035,67.6578759021397,66.5631488269702,66.9093445686905,2817392.27973564,0.0,1.0
2023-07-25,71.64,72.629,71.37,71.64,1805885,67.0309809103759,67.9563527713525,66.7783515853368,67.0309809103759,1930056.81317687,0.0,1.0
2023-07-26,72.4,72.565,71.59,71.59,1256167,67.7420856771527,67.8964702646766,66.9841977020354,66.9841977020354,1342540.45902034,0.0,1.0
2023-07-27,71.02,72.72,70.96,72.39,2376862,66.4508691269528,68.0414982105324,66.3947292769441,67.7327290354846,2540293.92629166,0.0,1.0
2023-07-28,71.19,72.175,70.53,71.58,1786307,66.6099320353108,67.5315612396201,65.9923936852152,66.9748410603673,1909132.63899724,0.0,1.0
2023-07-31,71.18,71.91,70.88,71.39,1666106,66.6005753936427,67.283610235415,66.3198761435992,66.7970648686731,1780666.67410985,0.0,1.0
2023-08-01,70.91,71.26,70.33,71.0,1895665,66.3479460686035,66.6754285269876,65.8052608518529,66.4321558436166,2026010.04424475,0.0,1.0
2023-08-02,70.54,71.075,70.33,70.66,1424875,66.0017503268833,66.5023306561274,65.8052608518529,66.1140300269007,1522848.7426804,0.0,1.0
2023-08-03,70.39,70.708,69.49,70.06,1862611,65.8614007018616,66.1589419069076,65.0193029517312,65.5526315268138,1990683.26656913,0.0,1.0
2023-08-04,69.51,71.06,69.4,70.38,1580555,65.0380162350674,66.4882956936253,64.9350931767182,65.8520440601934,1689233.22711622,0.0,1.0
2023-08-07,70.14,70.18,69.305,69.64,1471603,65.6274846601587,65.6649112268312,64.8462050808711,65.1596525767529,1572789.73823999,0.0,1.0
2023-08-08,69.09,69.87,68.81,69.77,919801,64.6450372850066,65.3748553351196,64.3830513182994,65.2812889184384,983046.08921216,0.0,1.0
2023-08-09,69.97,70.03,68.8,69.08,1152261,65.4684217518007,65.5245616018094,64.3736946766313,64.6356806433385,1231489.9307586,0.0,1.0
2023-08-10,68.44,70.47,68.285,70.13,951616,64.0368555765791,65.9362538352065,63.8918276307234,65.6181280184906,1017048.67382371,0.0,1.0
2023-08-11,68.81,69.015,68.05,68.35,907183,64.3830513182994,64.5748624724958,63.6719465515227,63.9526458015661,969560.48139734,0.0,1.0
2023-08-14,67.58,68.76,67.35,68.76,923574,63.2321843931212,64.3362681099588,63.0169816347546,64.3362681099588,987078.51893837,0.0,1.0
2023-08-15,67.47,68.15,66.95,67.34,1116766,63.129261334772,63.7655129682038,62.64271596803,63.0076249930865,1193554.31105762,0.0,1.0
2023-08-16,66.89,67.92,66.83,67.74,839716,62.5865761180213,63.5503102098372,62.5304362680126,63.3818906598111,897454.481837787,0.0,1.0
2023-08-17,66.31,67.33,66.28,67.005,981877,62.0438909012706,62.9982683514184,62.0158209762663,62.6941774972046,1049390.40611759,0.0,1.0
2023-08-18,66.8,66.82,65.72,65.82,1097928,62.5023663430083,62.5210796263445,61.4918490428519,61.585415459533,1173421.01893402,0.0,1.0
2023-08-21,65.52,66.93,65.05,66.61,1092065,61.3047162094895,62.6240026846938,60.8649540510881,62.3245901513141,1167154.8817793,0.0,1.0
2023-08-22,65.85,66.055,65.465,65.83,759807,61.6134853845373,61.8052965387337,61.2532546803149,61.5947721012011,812050.976141605,0.0,1.0
2023-08-23,67.08,67.17,65.7,66.24,716132,62.7643523097155,62.8485620847285,61.4731357595156,61.9783944095938,765372.903442899,0.0,1.0
2023-08-24,67.41,68.03,66.805,66.98,784358,63.0731214847633,63.6532332681864,62.5070446638423,62.6707858930343,838290.091489649,0.0,1.0
2023-08-25,67.48,67.89,67.3,67.81,620536,63.1386179764401,63.5222402848328,62.970198426414,63.4473871514879,663203.766918449,0.0,1.0
2023-08-28,66.75,68.11,66.615,67.68,917593,62.4555831346677,63.7280864015313,62.3292684721481,63.3257508098024,980686.268158496,0.0,1.0
2023-08-29,67.11,67.285,66.34,66.74,1160398,62.7924222347198,62.9561634639118,62.071960826275,62.4462264929996,1240186.42709631,0.0,1.0
2023-08-30,67.33,67.63,67.07,67.39,722028,62.9982683514184,63.2789676014618,62.7549956680474,63.0544082014271,771674.309662282,0.0,1.0
2023-08-31,66.96,67.59,66.85,67.43,1080979,62.6520726096981,63.2415410347894,62.5491495513488,63.0918347680995,1155306.61357236,0.0,1.0
2023-09-01,66.51,67.33,66.33,67.23,621670,62.2310237346329,62.9982683514184,62.0626041846069,62.9047019347372,664415.740231337,0.0,1.0
2023-09-05,65.78,66.75,65.4,66.04,1039063,61.5479888928605,62.4555831346677,61.1924365094722,61.7912615762315,1110508.48889603,0.0,1.0
2023-09-06,65.81,65.84,65.21,65.64,859305,61.5760588178649,61.6041287428692,61.014660317778,61.4169959095069,918390.412372301,0.0,1.0
2023-09-07,66.31,66.71,65.31,65.82,1168004,62.0438909012706,62.4181565679952,61.1082267344591,61.585415459533,1248315.41212084,0.0,1.0
2023-09-08,65.16,66.585,65.15,66.09,1258262,60.9678771094374,62.3011985471438,60.9585204677693,61.8380447845721,1344779.51024653,0.0,1.0
2023-09-11,65.66,65.87,64.65,65.29,932465,61.4357091928432,61.6321986678736,60.4906883843636,61.0895134511229,996580.859965597,0.0,1.0
2023-09-12,65.89,66.24,65.43,65.54,860372,61.6509119512098,61.9783944095938,61.2205064344765,61.3234294928258,919530.778796331,0.0,1.0
2023-09-13,65.63,66.25,65.2014,65.82,1100961,61.4076392678388,61.987751051262,61.0066136059434,61.585415459533,1176662.5666042,0.0,1.0
2023-09-14,67.05,67.45,65.605,65.65,1236120,62.7362823847112,63.1105480514358,61.3842476636685,61.4263525511751,1321115.03661872,0.0,1.0
2023-09-15,67.14,67.36,66.271,66.66,2994230,62.8204921597242,63.0263382764227,62.007399998765,62.3713733596547,3200111.86300268,0.0,1.0
2023-09-18,66.54,67.31,65.9,67.17,1376028,62.2590936596373,62.9795550680821,61.6602685928779,62.8485620847285,1470643.04566578,0.0,1.0
2023-09-19,66.45,67.04,66.05,66.66,907242,62.1748838846243,62.726925743043,61.8006182178996,62.3713733596547,969623.538209914,0.0,1.0
2023-09-20,67.64,67.9938,66.71,67.01,877752,63.2883242431299,63.6193622253478,62.4181565679952,62.6988558180387,938105.819517648,0.0,1.0
2023-09-21,66.68,67.635,66.61,67.22,1214726,62.3900866429909,63.2836459222959,62.3245901513141,62.8953452930691,1298249.99512322,0.0,1.0
2023-09-22,66.33,67.475,66.3,66.79,1116363,62.0626041846069,63.133939655606,62.0345342596025,62.4930097013402,1193123.60096494,0.0,1.0
2023-09-25,67.09,67.25,65.99,66.01,849184,62.7737089513836,62.9234152180735,61.744478367891,61.7631916512272,907573.49711681,0.0,1.0
2023-09-26,65.45,66.98,65.34,66.84,1300830,61.2392197178128,62.6707858930343,61.1362966594635,62.5397929096807,1390274.4661398,0.0,1.0
2023-09-27,63.81,65.79,63.53,65.68,1558439,59.7047304842419,61.5573455345287,59.4427445175347,61.4544224761794,1665596.54123632,0.0,1.0
2023-09-28,63.53,63.83,63.06,63.65,1691133,59.8614542321828,60.1441307042378,59.4185944259633,59.9745248210048,1794772.29325711,0.4475,1.0
2023-09-29,63.71,64.92,63.02,64.45,1380216,60.0310601154158,61.1711885527044,59.3809042296893,60.7283287464848,1464801.07449275,0.0,1.0
2023-10-02,62.36,63.6,60.47,63.37,1252572,58.7590159911683,59.9274120756623,56.9781542172217,59.7106934470868,1329334.54725893,0.0,1.0
2023-10-03,61.58,62.24,61.24,61.86,1271359,58.0240571638252,58.6459454023463,57.7036904954962,58.2878885377432,1349272.88863919,0.0,1.0
2023-10-04,63.46,63.54,61.83,62.05,1736854,59.7954963887033,59.8708767812513,58.2596208905377,58.4669169700448,1843295.25627658,0.0,1.0
2023-10-05,64.0,64.445,63.16,63.16,2068792,60.3043140384023,60.7236174719506,59.5128199166483,59.5128199166483,2195575.72474309,0.0,1.0
2023-10-06,63.72,64.545,63.01,63.45,1610410,60.0404826644843,60.8178429626356,59.3714816806208,59.7860738396348,1709102.26977073,0.0,1.0
2023-10-09,64.03,64.09,63.08,63.17,1275252,60.3325816856078,60.3891169800188,59.4374395241003,59.5222424657168,1353404.4670175,0.0,1.0
2023-10-10,64.18,64.89,63.33,63.72,1347316,60.4739199216353,61.1429209054989,59.6730032508128,60.0404826644843,1429884.83286766,0.0,1.0
2023-10-11,65.38,65.66,64.41,64.63,1669406,61.6046258098554,61.8684571837734,60.6906385502108,60.8979346297178,1771713.77709333,0.0,1.0
2023-10-12,64.3,65.4,64.0,64.92,1050987,60.5869905104573,61.6234709079924,60.3043140384023,61.1711885527044,1115395.62421962,0.0,1.0
2023-10-13,64.58,64.8,63.955,64.58,1341129,60.8508218843753,61.0581179638824,60.2619125675941,60.8508218843753,1423318.66913106,0.0,1.0
2023-10-16,65.21,65.33,64.26,64.87,1650390,61.4444424756909,61.5575130645129,60.5493003141833,61.1240758073619,1751532.40169081,0.0,1.0
2023-10-17,68.01,68.815,63.29,64.07,2903963,64.082756214871,64.8412714148853,59.6353130545388,60.3702718818818,3081929.29417366,0.0,1.0
2023-10-18,67.98,68.35,66.4,67.7,1668642,64.0544885676655,64.4031228832,62.5657258148424,63.7906571937475,1770902.95616319,0.0,1.0
2023-10-19,65.6,67.84,65.51,67.35,2090601,61.8119218893624,63.9225728807065,61.7271189477459,63.4608679763499,2218721.26618994,0.0,1.0
2023-10-20,64.83,66.23,64.81,65.82,1670576,61.0863856110879,62.4055424806779,61.0675405129509,62.0192179688694,1772955.47930309,0.0,1.0
2023-10-23,64.7,65.625,63.55,63.55,1301331,60.9638924731974,61.8354782620336,59.8802993303198,59.8802993303198,1381081.69088804,0.0,1.0
2023-10-24,65.09,65.44,64.45,64.86,1951570,61.3313718868689,61.6611611042664,60.7283287464848,61.1146532582934,2071169.89873166,0.0,1.0
2023-10-25,64.43,65.14,64.195,64.67,1151247,60.7094836483478,61.3784846322114,60.4880537452381,60.9356248259919,1221799.95204124,0.0,1.0
2023-10-26,66.29,66.41,64.54,64.68,1824037,62.4620777750889,62.5751483639109,60.8131316881014,60.9450473750604,1935821.17401518,0.0,1.0
2023-10-27,64.34,66.53,64.13,66.53,1719839,60.6246807067313,62.6882189527329,60.4268071762928,62.6882189527329,1825237.51003795,0.0,1.0
2023-10-30,65.71,65.94,64.035,64.93,1068087,61.9155699291159,62.1322885576914,60.3372929601421,61.1806111017729,1133543.57959315,0.0,1.0
2023-10-31,65.8,66.48,65.58,66.0,1494313,62.0003728707324,62.6411062073904,61.7930767912254,62.1888238521024,1585890.38819177,0.0,1.0
2023-11-01,65.99,66.15,65.13,65.75,1749067,62.1794013030339,62.3301620881299,61.3690620831429,61.9532601253899,1856256.71703546,0.0,1.0
2023-11-02,66.76,67.42,66.53,66.91,2045387,62.9049375813084,63.5268258198295,62.6882189527329,63.0462758173359,2170736.37412804,0.0,1.0
2023-11-03,67.87,68.675,67.5,67.69,1954201,63.950840527912,64.7093557279263,63.6022062123775,63.781234644679,2073962.13677773,0.0,1.0
2023-11-06,66.35,67.715,65.48,67.6,1566252,62.5186130694999,63.8047910173502,61.6988513005404,63.6964317030625,1662238.09354943,0.0,1.0
2023-11-07,65.68,66.6499,65.2,66.46,1326780,61.8873022819104,62.8011953160642,61.4350199266224,62.6222611092534,1408090.30587639,0.0,1.0
2023-11-08,65.86,66.13,65.2,65.87,926851,62.0569081651434,62.3113169899929,61.4350199266224,62.0663307142119,983652.081047228,0.0,1.0
2023-11-09,64.99,66.14,64.61,66.14,860230,61.2371463961839,62.3207395390614,60.8790895315809,62.3207395390614,912948.283682335,0.0,1.0
2023-11-10,65.66,65.76,64.86,65.52,1116874,61.8684571837734,61.9626826744584,61.1146532582934,61.7365414968144,1185320.43917258,0.0,1.0
2023-11-13,65.46,65.8,65.01,65.39,733397,61.6800062024034,62.0003728707324,61.2559914943209,61.6140483589239,778342.457723834,0.0,1.0
2023-11-14,69.0,69.44,67.04,67.33,1267590,65.0155885726525,65.4301807316665,63.1687689552264,63.4420228782129,1345272.90946944,0.0,1.0
2023-11-15,69.38,69.84,68.84,68.84,1150198,65.3736454372555,65.8070826944065,64.8648277875565,64.8648277875565,1220686.66518821,0.0,1.0
2023-11-16,69.95,70.46,69.29,69.79,1419650,65.9107307341601,66.3912807366536,65.288842495639,65.759969949064,1506651.74538162,0.0,1.0
2023-11-17,69.54,70.6,69.33,70.51,934165,65.5244062223515,66.5231964236126,65.326532691913,66.4383934819961,991414.311784185,0.0,1.0
2023-11-20,69.52,69.755,68.88,69.24,613082,65.5055611242145,65.7269910273243,64.9025179838305,65.2417297502965,650654.080486072,0.0,1.0
2023-11-21,69.46,69.61,68.9,69.43,663166,65.4490258298035,65.590364065831,64.9213630819675,65.420758182598,703807.425335643,0.0,1.0
2023-11-22,69.73,70.59,69.62,70.33,531786,65.703434654653,66.5137738745441,65.5997866148995,66.2687875987631,564375.941302088,0.0,1.0
2023-11-24,70.09,70.2999,69.47,69.53,272168,66.0426464211191,66.2404257260669,65.458448378872,65.514983673283,288847.527374369,0.0,1.0
2023-11-27,70.59,71.09,70.01,70.17,887094,66.5137738745441,66.9849013279691,65.967266028571,66.1180268136671,941458.61544575,0.0,1.0
2023-11-28,70.07,70.65,69.88,70.18,1262009,66.023801322982,66.5703091689551,65.8447728906805,66.1274493627356,1339349.88380045,0.0,1.0
2023-11-29,70.09,71.18,70.03,70.57,832632,66.0426464211191,67.0697042695856,65.9861111267081,66.4949287764071,883658.969506981,0.0,1.0
2023-11-30,71.1,71.12,69.88,70.05,1061214,66.9943238770376,67.0131689751746,65.8447728906805,66.004956224845,1126249.37507372,0.0,1.0
2023-12-01,71.87,71.94,70.65,71.03,1487248,67.7198601553121,67.7858179987916,66.5703091689551,66.9283660335581,1578392.41715586,0.0,1.0
2023-12-04,72.23,72.3,71.14,71.6,1148247,68.0590719217781,68.1250297652576,67.0320140733116,67.4654513304626,1218616.10022133,0.0,1.0
2023-12-05,71.72,72.04,71.19,72.04,893496,67.5785219192846,67.8800434894766,67.0791268186541,67.8800434894766,948252.955229453,0.0,1.0
2023-12-06,71.52,72.405,71.31,71.98,832799,67.3900709379146,68.2239665304769,67.1921974074761,67.8235081950656,883836.203924957,0.0,1.0
2023-12-07,71.0,71.64,70.77,71.4,938205,66.9000983863526,67.5031415267366,66.6833797577771,67.2770003490926,995701.898901673,0.0,1.0
2023-12-08,70.81,70.92,70.355,70.64,811564,66.7210699540511,66.8247179938046,66.2923439714343,66.5608866198866,861299.839459646,0.0,1.0
2023-12-11,71.04,71.255,70.435,70.57,593660,66.9377885826266,67.1403733875993,66.3677243639823,66.4949287764071,630041.823803931,0.0,1.0
2023-12-12,70.85,71.58,70.61,71.15,741761,66.7587601503251,67.4466062323256,66.5326189726811,67.0414366223801,787219.036597762,0.0,1.0
2023-12-13,72.52,72.77,70.51,70.72,1367389,68.3323258447646,68.5678895714771,66.4383934819961,66.6362670124346,1451187.98539473,0.0,1.0
2023-12-14,72.72,74.04,72.03,73.66,1492151,68.5207768261347,69.7645533031767,67.8706209404081,69.4064964385737,1583595.89231354,0.0,1.0
2023-12-15,71.9,72.4675,70.74,72.25,3144071,67.7481278025176,68.282857462155,66.6551121105716,68.0779170199151,3336752.05843252,0.0,1.0
2023-12-18,72.12,72.72,71.74,72.24,938093,67.9554238820246,68.5207768261347,67.5973670174216,68.0684944708466,995583.035100396,0.0,1.0
2023-12-19,71.94,72.84,71.85,72.41,699861,67.7858179987916,68.6338474149566,67.7010150571751,68.2286778050111,742751.239512925,0.0,1.0
2023-12-20,70.31,72.3,70.18,71.95,1255087,66.2499425006261,68.1250297652576,66.1274493627356,67.7952405478601,1332003.67636796,0.0,1.0
2023-12-21,71.01,71.06,69.94,70.78,966843,66.9095209354211,66.9566336807636,65.9013081850915,66.6928023068456,1026094.9483746,0.0,1.0
2023-12-22,71.13,71.86,71.07,71.45,1021159,67.0225915242431,67.7104376062436,66.9660562298321,67.3241130944351,1083739.64685813,0.0,1.0
2023-12-26,70.96,71.39,70.89,70.92,708160,66.8624081900786,67.2675778000241,66.7964503465991,66.8247179938046,751558.834930754,0.0,1.0
2023-12-27,71.42,71.7025,70.77,70.99,863288,67.2958454472296,67.5620324584147,66.6833797577771,66.8906758372841,916193.689970771,0.0,1.0
2023-12-28,71.62,71.73,70.94,70.94,783868,67.905955499415,68.0102511585177,67.2612186976892,67.2612186976892,826740.832186415,0.4475,1.0
2023-12-29,70.54,71.405,70.49,71.2,757672,66.8819617554976,67.702104892987,66.8345546377236,67.5077357101138,799112.069639716,0.0,1.0
2024-01-02,71.13,71.375,70.135,70.33,711732,67.4413657452302,67.6736606223226,66.4979641015285,66.6828518608469,750659.429870465,0.0,1.0
2024-01-03,69.34,70.76,69.29,70.48,1156650,65.7441909289226,67.090553073703,65.6967838111486,66.8250732141688,1219911.74987168,0.0,1.0
2024-01-04,69.56,70.58,68.9,69.2,918497,65.952782247128,66.9198874497167,65.3270082925118,65.6114509991555,968733.223120124,0.0,1.0
2024-01-05,69.04,69.94,68.665,69.1,831863,65.4597482222789,66.3130763422101,65.1041948389742,65.5166367636076,877360.868009776,0.0,1.0
2024-01-08,69.92,69.98,68.98,68.98,624612,66.2941134951005,66.3510020364293,65.4028596809501,65.4028596809501,658774.493503524,0.0,1.0
2024-01-09,70.2,70.2,68.83,69.3,728745,66.5595933546347,66.5595933546347,65.2606383276282,65.7062652347034,768602.93793303,0.0,1.0
2024-01-10,70.11,70.615,70.02,70.57,1152682,66.4742605426415,66.9530724321585,66.3889277306484,66.9104060261619,1215726.72430346,0.0,1.0
2024-01-11,69.81,70.025,69.28,69.87,1006135,66.1898178359978,66.3936684424258,65.6873023875939,66.2467063773265,1061164.49094985,0.0,1.0
2024-01-12,70.3,70.715,69.83,70.55,530244,66.6544075901826,67.0478866677064,66.2087806831074,66.8914431790523,559245.135433329,0.0,1.0
2024-01-16,69.67,70.13,69.38,69.71,1028557,66.0570779062307,66.4932233897511,65.7821166231418,66.0950036004499,1084812.83855338,0.0,1.0
2024-01-17,68.32,69.67,67.83,68.64,955558,64.7770857263339,66.0570779062307,64.3124959721491,65.0804912800872,1007821.2353641,0.0,1.0
2024-01-18,67.62,68.5,67.23,68.28,765610,64.1133860774985,64.9477513503201,63.7436105588616,64.7391600321147,807484.230164059,0.0,1.0
2024-01-19,68.47,68.97,67.48,67.9,823375,64.9193070796558,65.3933782573953,63.9806461477314,64.3788659370327,868408.62581645,0.0,1.0
2024-01-22,68.96,69.35,68.515,68.55,967852,65.3838968338405,65.7536723524774,64.9619734856523,64.9951584680941,1020787.64270679,0.0,1.0
2024-01-23,67.0,69.17,66.91,69.13,1589553,63.5255378171014,65.5830067284912,63.4402050051083,65.545081034272,1676491.92214048,0.0,1.0
2024-01-24,65.55,67.31,65.49,67.31,1770708,62.1507314016567,63.8194619473,62.093842860328,63.8194619473,1867555.00349439,0.0,1.0
2024-01-25,66.35,66.59,65.83,66.14,1412442,62.90924528604,63.136799451355,62.4162112611909,62.7101353913894,1489694.02309451,0.0,1.0
2024-01-26,66.73,66.91,66.07,66.58,937852,63.2695393811221,63.4402050051083,62.6437654265059,63.1273180278002,989146.824398614,0.0,1.0
2024-01-29,66.88,67.22,66.455,66.92,1665599,63.4117607344439,63.7341291353069,63.0088002333653,63.4496864286631,1756697.17777593,0.0,1.0
2024-01-30,67.89,68.97,66.97,67.98,1700455,64.3693845134779,65.3933782573953,63.4970935464371,64.454717325471,1793459.58987425,0.0,1.0
2024-01-31,67.69,69.76,67.19,68.39,2970302,64.179756042382,66.1424107182238,63.7056848646425,64.8434556912174,3132759.53008029,0.0,1.0
2024-02-01,69.39,69.54,67.17,67.36,2028585,65.7915980466966,65.9338194000184,63.6867220175329,63.8668690650739,2139536.31358963,0.0,1.0
2024-02-02,68.62,69.33,67.91,68.7,1273804,65.0615284329776,65.7347095053678,64.3883473605874,65.137379821416,1343473.36414088,0.0,1.0
2024-02-05,66.99,68.4,66.96,67.82,1157229,63.5160563935466,64.8529371147722,63.4876121228823,64.3030145485943,1220522.41766503,0.0,1.0
2024-02-06,67.05,67.55,66.69,66.92,927203,63.5729449348754,64.047016112615,63.2316136869029,63.4496864286631,977915.388593156,0.0,1.0
2024-02-07,66.52,67.65,66.47,67.47,949347,63.0704294864715,64.1418303481629,63.0230223686975,63.9711647241766,1001270.53128036,0.0,1.0
2024-02-08,66.43,66.82,66.0,66.1,896386,62.9850966744783,63.3548721931152,62.5773954616223,62.6722096971702,945412.885333056,0.0,1.0
2024-02-09,66.81,66.97,66.35,66.4,1083474,63.3453907695604,63.4970935464371,62.90924528604,62.956652403814,1142733.46585438,0.0,1.0
2024-02-12,67.42,67.655,66.77,66.99,1026702,63.9237576064027,64.1465710599403,63.3074650753412,63.5160563935466,1082856.38128799,0.0,1.0
2024-02-13,66.45,66.56,65.47,66.01,1055553,63.0040595215879,63.1083551806906,62.0748800132184,62.5868768851771,1113285.35625496,0.0,1.0
2024-02-14,66.18,66.8343,66.15,66.61,1426697,62.7480610856086,63.3684306287986,62.7196168149442,63.1557622984646,1504728.68526061,0.0,1.0
2024-02-15,66.46,67.14,66.05,66.64,1011392,63.0135409451427,63.6582777468685,62.6248025793963,63.184206569129,1066709.01701139,0.0,1.0
2024-02-16,66.18,66.755,65.68,65.94,1254704,62.7480610856086,63.2932429400091,62.273989907869,62.5205069202936,1323328.70981801,0.0,1.0
2024-02-20,66.64,66.82,65.775,65.87,709448,63.184206569129,63.3548721931152,62.3640634316395,62.45413695541,748250.508903268,0.0,1.0
2024-02-21,67.26,67.49,66.495,66.71,858853,63.772054829526,63.9901275712862,63.0467259275845,63.2505765340125,905827.057547698,0.0,1.0
2024-02-22,66.72,67.52,66.49,67.17,2040277,63.2600579575673,64.0185718419506,63.0419852158071,63.6867220175329,2151867.79517827,0.0,1.0
2024-02-23,66.82,67.28,65.7,66.96,2128152,63.3548721931152,63.7910176766356,62.2929527549786,63.4876121228823,2244549.02547263,0.0,1.0
2024-02-26,65.92,67.13,65.8,66.58,747599,62.501544073184,63.6487963233137,62.3877669905265,63.1273180278002,788488.137545775,0.0,1.0
2024-02-27,66.56,66.777,65.79,66.21,1013480,63.1083551806906,63.3141020718296,62.3782855669717,62.7765053562729,1068911.21796564,0.0,1.0
2024-02-28,65.98,66.71,65.66,66.44,1328133,62.5584326145127,63.2505765340125,62.2550270607594,62.9945780980331,1400773.83140304,0.0,1.0
2024-02-29,67.32,67.515,65.66,66.43,1847801,63.8289433708548,64.0138311301732,62.2550270607594,62.9850966744783,1948864.52368879,0.0,1.0
2024-03-01,66.92,67.26,66.36,66.94,991745,63.4496864286631,63.772054829526,62.9187267095948,63.4686492757727,1045987.44510136,0.0,1.0
2024-03-04,67.23,67.9,66.42,67.27,1883494,63.7436105588616,64.3788659370327,62.9756152509236,63.7815362530808,1986509.71461792,0.0,1.0
2024-03-05,66.89,68.17,66.51,67.25,998035,63.4212421579987,64.634864373012,63.0609480629167,63.7625734059712,1052621.47000664,0.0,1.0
2024-03-06,66.23,67.31,65.75,67.2,1296021,62.7954682033825,63.8194619473,62.3403598727525,63.7151662881973,1366905.49948597,0.0,1.0
2024-03-07,65.88,66.98,65.82,66.54,1354503,62.4636183789648,63.5065749699919,62.4067298376361,63.0893923335811,1428586.11069593,0.0,1.0
2024-03-08,66.64,67.0,66.06,66.44,935032,63.184206569129,63.5255378171014,62.6342840029511,62.9945780980331,986172.587477646,0.0,1.0
2024-03-11,66.68,67.08,66.34,66.6,591027,63.2221322633481,63.6013892055398,62.8997638624852,63.1462808749098,623352.597407523,0.0,1.0
2024-03-12,66.32,66.695,65.835,66.35,652917,62.8808010153756,63.2363543986803,62.4209519729683,62.90924528604,688627.605577288,0.0,1.0
2024-03-13,66.93,67.27,66.1,66.1,1231365,63.4591678522179,63.7815362530808,62.6722096971702,62.6722096971702,1298713.20786819,0.0,1.0
2024-03-14,65.68,66.585,65.1,66.57,805074,62.273989907869,63.1320587395776,61.7240673416911,63.1178366042454,849106.67195452,0.0,1.0
2024-03-15,65.43,65.97,65.1,65.22,2108065,62.0369543189992,62.5489511909579,61.7240673416911,61.8378444243486,2223363.38822742,0.0,1.0
2024-03-18,65.07,65.52,64.9,65.19,830925,61.6956230710267,62.1222871309923,61.5344388705953,61.8094001536842,876371.565090674,0.0,1.0
2024-03-19,65.3,65.44,64.8836,65.25,575856,61.9136958127869,62.046435742554,61.5188893359654,61.866288695013,607351.835589079,0.0,1.0
2024-03-20,65.52,65.73,64.875,65.06,875868,62.1222871309923,62.321397025643,61.5107353117083,61.6861416474719,923772.674998151,0.0,1.0
2024-03-21,65.67,66.38,65.28,65.57,1231145,62.2645084843142,62.9376895567044,61.8947329656773,62.1696942487663,1298481.1752006,0.0,1.0
2024-03-22,64.67,65.7,64.58,65.7,701128,61.3163661288351,62.2929527549786,61.231033316842,62.2929527549786,739475.455292468,0.0,1.0
2024-03-25,63.93,65.14,63.83,64.82,880686,60.6147407857805,61.7619930359103,60.5199265502326,61.4585874821569,928854.190418444,0.0,1.0
2024-03-26,63.42,64.195,63.3975,63.94,1259805,60.1311881844862,60.8659985099825,60.1098549814879,60.6242222093353,1328708.70362434,0.0,1.0
2024-03-27,64.33,64.43,63.64,63.67,1207071,61.4467357027135,61.5422537125109,60.7876614351109,60.8163168380502,1263710.37520502,0.4775,1.0
2024-03-28,64.4,65.15,64.14,64.61,2728317,61.5135983095717,62.2299833830527,61.2652514840983,61.7141861301464,2856337.77942494,0.0,1.0
2024-04-01,63.28,64.72,63.035,64.4,1222951,60.44379659984,61.8192559409236,60.2097774758362,61.5135983095717,1280335.51221706,0.0,1.0
2024-04-02,63.16,63.21,62.18,62.31,1155588,60.329174988083,60.3769339929818,59.3930984920678,59.5172719048045,1209811.63913508,0.0,1.0
2024-04-03,62.8,63.12,62.4,62.87,825612,59.9853101528121,60.2909677841641,59.6032381136223,60.0521727596704,864352.180024018,0.0,1.0
2024-04-04,63.01,63.7503,62.7,63.32,1169262,60.1858979733868,60.8930177999175,59.8897921430147,60.482003803759,1224127.26404079,0.0,1.0
2024-04-05,62.87,63.055,62.35,62.65,732262,60.0521727596704,60.2288810777957,59.5554791087235,59.8420331381159,766621.919314093,0.0,1.0
2024-04-08,63.73,63.92,63.05,63.18,2592193,60.8736276439286,61.0551118625438,60.2241051773058,60.3482785900425,2713826.43492706,0.0,1.0
2024-04-09,64.04,64.3,63.37,63.94,3244114,61.1697334743008,61.4180802997742,60.5297628086577,61.0742154645033,3396337.51465148,0.0,1.0
2024-04-10,61.96,62.815,61.46,62.49,1439066,59.1829588705134,59.9996378542818,58.705368821526,59.68920432244,1506591.27325965,0.0,1.0
2024-04-11,61.56,62.44,61.32,62.44,1343658,58.8008868313235,59.6414453175413,58.5716436078096,59.6414453175413,1406706.44504526,0.0,1.0
2024-04-12,61.03,61.51,60.6,61.5,867712,58.2946413793969,58.7531278264248,57.8839139372678,58.743576025445,908427.637719656,0.0,1.0
2024-04-15,61.36,61.68,60.71,61.35,1646932,58.6098508117286,58.9155084430805,57.988983748045,58.6002990107488,1724210.96659365,0.0,1.0
2024-04-16,61.07,61.77,60.88,61.09,1565185,58.3328485833159,59.0014746518982,58.1513643647007,58.3519521852754,1638628.15328616,0.0,1.0
2024-04-17,61.8,62.2,61.02,61.32,1157236,59.0301300548374,59.4122020940273,58.2850895784172,58.5716436078096,1211536.96821543,0.0,1.0
2024-04-18,62.33,62.62,61.63,61.8,1309430,59.536375506764,59.8133777351767,58.8677494381817,59.0301300548374,1370872.36509262,0.0,1.0
2024-04-19,62.73,63.22,62.32,62.45,1501920,59.9184475459539,60.3864857939615,59.5268237057843,59.650997118521,1572394.57059935,0.0,1.0
2024-04-22,62.7,63.055,62.35,62.73,1459402,59.8897921430147,60.2288810777957,59.5554791087235,59.9184475459539,1527881.49909571,0.0,1.0
2024-04-23,61.77,63.48,61.63,62.71,1639217,59.0014746518982,60.634832619435,58.8677494381817,59.8993439439944,1716133.9557594,0.0,1.0
2024-04-24,61.32,61.65,60.95,61.28,1532954,58.5716436078096,58.8868530401412,58.2182269715589,58.5334364038906,1604884.77853585,0.0,1.0
2024-04-25,60.75,61.11,60.52,60.85,971626,58.027190951964,58.3710557872349,57.8074995294298,58.1227089617615,1017217.59284993,0.0,1.0
2024-04-26,60.53,61.55,60.47,60.8,1117333,57.8170513304095,58.7913350303438,57.7597405245311,58.0749499568627,1169761.60031925,0.0,1.0
2024-04-29,60.71,61.43,60.49,60.9,1645774,57.988983748045,58.6767134185868,57.7788441264906,58.1704679666602,1722998.62977627,0.0,1.0
2024-04-30,60.29,60.99,59.82,60.23,1580120,57.5878081068956,58.2564341754779,57.1388734608475,57.5304973010171,1654263.94807676,0.0,1.0
2024-05-01,60.95,61.88,60.19,60.19,1586750,58.2182269715589,59.1065444626754,57.4922900970981,57.4922900970981,1661205.04747158,0.0,1.0
2024-05-02,63.16,63.25,61.115,61.41,1597307,60.329174988083,60.4151411969008,58.3758316877248,58.6576098166273,1672257.41343104,0.0,1.0
2024-05-03,63.33,64.13,62.51,63.76,1451517,60.4915556047387,61.2556996831185,59.7083079243995,60.9022830468679,1519626.51135391,0.0,1.0
2024-05-06,63.09,64.07,62.7,63.76,797033,60.2623123812248,61.19838887724,59.8897921430147,60.9022830468679,834432.16801728,0.0,1.0
2024-05-07,63.0,63.68,62.78,63.61,1684304,60.1763461724071,60.8258686390299,59.9662065508527,60.7590060321717,1763336.57241316,0.0,1.0
2024-05-08,62.73,63.29,62.52,62.82,1302300,59.9184475459539,60.4533484008198,59.7178597253792,60.0044137547716,1363407.80420498,0.0,1.0
2024-05-09,63.04,63.17,62.54,63.01,647772,60.2145533763261,60.3387267890628,59.7369633273387,60.1858979733868,678167.39625698,0.0,1.0
2024-05-10,62.79,63.11,62.53,63.04,894833,59.9757583518324,60.2814159831843,59.727411526359,60.2145533763261,936821.236013323,0.0,1.0
2024-05-13,62.45,63.17,62.15,63.02,1001270,59.650997118521,60.3387267890628,59.3644430891286,60.1954497743666,1048252.57783638,0.0,1.0
2024-05-14,62.29,63.2,62.03,62.83,703114,59.498168302845,60.367382192002,59.2498214773716,60.0139655557514,736106.208128524,0.0,1.0
2024-05-15,63.33,64.11,62.86,63.0,2471710,60.4915556047387,61.236596081159,60.0426209586906,60.1763461724071,2587690.01284764,0.0,1.0
2024-05-16,63.47,63.89,63.0,63.4,1281693,60.6252808184552,61.0264564596046,60.1763461724071,60.558418211597,1341833.8622398,0.0,1.0
2024-05-17,64.68,64.81,63.22,63.47,1409597,61.7810487370046,61.9052221497413,60.3864857939615,60.6252808184552,1475739.49979569,0.0,1.0
2024-05-20,64.17,64.83,64.08,64.45,1508163,61.2939068870375,61.9243257517008,61.2079406782198,61.5613573144704,1578930.51079873,0.0,1.0
2024-05-21,64.63,64.8,63.88,64.09,956349,61.7332897321059,61.8956703487616,61.0169046586248,61.2174924791995,1001223.75039824,0.0,1.0
2024-05-22,64.1,64.74,64.05,64.38,927024,61.2270442801793,61.8383595428831,61.1792852752805,61.4944947076122,970522.733844208,0.0,1.0
2024-05-23,62.3,63.93,62.2,63.85,783720,59.5077201038248,61.0646636635236,59.4122020940273,60.9882492556856,820494.482309393,0.0,1.0
2024-05-24,61.85,62.78,61.83,62.52,604024,59.0778890597362,59.9662065508527,59.0587854577767,59.7178597253792,632366.609480999,0.0,1.0
2024-05-28,61.25,62.43,61.16,62.02,835608,58.5047810009513,59.6318935165615,58.4188147921336,59.2402696763919,874817.222188522,0.0,1.0
2024-05-29,61.25,61.29,60.04,60.42,705852,58.5047810009513,58.5429882048703,57.3490130824019,57.7119815196323,738972.683263219,0.0,1.0
2024-05-30,62.6,62.65,61.53,61.61,879166,59.7942741332172,59.8420331381159,58.7722314283843,58.8486458362222,920419.093597229,0.0,1.0
2024-05-31,62.77,63.0785,62.35,63.0,1395161,59.9566547498729,60.2513278100981,59.5554791087235,60.1763461724071,1460626.11957492,0.0,1.0
2024-06-03,63.22,63.46,62.43,62.58,1563577,60.3864857939615,60.6157290174755,59.6318935165615,59.7751705312577,1636944.70112524,0.0,1.0
2024-06-04,63.87,64.415,62.78,63.13,884789,61.0073528576451,61.5279260110413,59.9662065508527,60.3005195851438,926305.941545508,0.0,1.0
2024-06-05,63.77,64.0,63.27,63.74,659327,60.9118348478476,61.1315262703818,60.4342447988603,60.8831794449084,690264.591356104,0.0,1.0
2024-06-06,63.8,64.03,63.34,63.47,753584,60.9404902507869,61.1601816733211,60.5011074057185,60.6252808184552,788944.411214007,0.0,1.0
2024-06-07,62.27,63.03,62.15,63.03,714322,59.4790647008856,60.2050015753463,59.3644430891286,60.2050015753463,747840.120951628,0.0,1.0
2024-06-10,61.7,62.45,61.58,62.07,1057329,58.93461204504,59.650997118521,58.819990433283,59.2880286812906,1106942.03348863,0.0,1.0
2024-06-11,61.34,62.01,61.07,61.44,1025577,58.5907472097691,59.2307178754121,58.3328485833159,58.6862652195665,1073700.13484844,0.0,1.0
2024-06-12,61.29,62.55,61.0,62.29,1054183,58.5429882048703,59.7465151283185,58.2659859764577,59.498168302845,1103648.41377579,0.0,1.0
2024-06-13,62.41,62.85,60.96,61.48,1934007,59.612789914602,60.0330691577109,58.2277787725387,58.7244724234855,2024756.38269757,0.0,1.0
2024-06-14,62.72,63.02,62.14,62.33,952375,59.9088957449742,60.1954497743666,59.3548912881488,59.536375506764,997063.278453284,0.0,1.0
2024-06-17,62.37,62.72,62.03,62.24,840389,59.574582710683,59.9088957449742,59.2498214773716,59.4504092979463,879822.560982888,0.0,1.0
2024-06-18,62.89,62.91,62.01,62.45,2212618,60.0712763616299,60.0903799635894,59.2307178754121,59.650997118521,2316440.642651,0.0,1.0
2024-06-20,63.19,63.48,62.62,62.79,789869,60.3578303910223,60.634832619435,59.8133777351767,59.9757583518324,826932.011748122,0.0,1.0
2024-06-21,64.34,64.65,63.17,63.4,1780692,61.4562875036932,61.7523933340654,60.3387267890628,60.558418211597,1864247.38515347,0.0,1.0
2024-06-24,65.02,65.8,64.02,64.35,1548126,62.105809970316,62.8508504467363,61.1506298723413,61.465839304673,1620768.69407405,0.0,1.0
2024-06-25,64.24,64.94,63.69,64.77,729038,61.3607694938957,62.029395562478,60.8354204400096,61.8670149458223,763246.639608375,0.0,1.0
2024-06-26,64.44,64.54,63.64,63.74,1381323,61.5518055134907,61.6473235232882,60.7876614351109,60.8831794449084,1446138.79929957,0.0,1.0
2024-06-27,65.26,65.32,64.17,64.56,1587332,62.33505319383,62.3923639997084,61.2939068870375,61.6664271252477,1661814.35664923,0.0,1.0
2024-06-28,65.13,65.73,64.45,65.15,3107655,62.6669782778762,63.2442880731583,62.0126938432231,62.6862219377189,3229796.22940357,0.4775,1.0
2024-07-01,64.6,65.15,64.025,64.8,1180260,62.1570212920436,62.6862219377189,61.6037660715649,62.349457890471,1226648.16323429,0.0,1.0
2024-07-02,63.97,64.95,63.88,64.95,1576784,61.5508460069974,62.4937853392915,61.4642495377051,62.4937853392915,1638756.88188807,0.0,1.0
2024-07-03,63.6,64.33,63.6,64.11,562655,61.1948382999067,61.8972318841667,61.1948382999067,61.6855516258965,584769.222276947,0.0,1.0
2024-07-05,64.0,64.259,63.37,63.69,630668,61.5797114967615,61.8289168917249,60.9735362117152,61.281434769199,655455.360522803,0.0,1.0
2024-07-08,63.73,64.74,63.73,64.2,1045461,61.3199220888845,62.2917269109428,61.3199220888845,61.7721480951889,1086551.11194405,0.0,1.0
2024-07-09,64.17,64.39,63.29,63.8,981553,61.7432826054247,61.9549628636949,60.8965615723443,61.3872748983341,1020131.31391991,0.0,1.0
2024-07-10,64.57,64.65,63.61,64.4,1406034,62.1281558022795,62.2051304416505,61.2044601298281,61.9645846936162,1461295.83612506,0.0,1.0
2024-07-11,66.17,66.78,65.18,65.41,1226427,63.6676485896985,64.254580214902,62.715087427483,62.9363895156745,1274629.68065591,0.0,1.0
2024-07-12,66.68,67.38,66.02,66.51,1059967,64.1583619156884,64.8318900101842,63.523321140878,63.9947908070251,1101627.246233,0.0,1.0
2024-07-15,67.06,67.31,66.51,66.88,924102,64.5239914527004,64.7645372007346,63.9947908070251,64.3507985141157,960422.297579461,0.0,1.0
2024-07-16,67.97,68.085,67.13,67.37,837657,65.399577975545,65.5102290196407,64.59134426215,64.8222681802628,870579.720121283,0.0,1.0
2024-07-17,68.95,69.26,67.945,68.05,1079817,66.3425173078391,66.6407940354016,65.3755234007415,65.4765526149159,1122257.41758525,0.0,1.0
2024-07-18,67.86,69.24,67.64,68.68,1340971,65.2937378464099,66.6215503755588,65.0820575881398,66.0827278999622,1393675.64274012,0.0,1.0
2024-07-19,67.83,68.07,67.085,67.83,867684,65.2648723566458,65.4957962747586,64.5480460275038,65.2648723566458,901786.881592007,0.0,1.0
2024-07-22,67.73,68.28,67.3,67.89,1365883,65.1686540574321,65.6978547031074,64.7549153708132,65.322603336174,1419566.76761302,0.0,1.0
2024-07-23,66.34,68.75,65.65,68.75,2191237,63.8312196983618,66.1500807094117,63.1673134337874,66.1500807094117,2277359.93870928,0.0,1.0
2024-07-24,65.66,66.895,65.65,66.75,999686,63.1769352637087,64.3652312589978,63.1673134337874,64.2257147251379,1038977.00143277,0.0,1.0
2024-07-25,66.09,67.47,65.795,65.86,1460039,63.5906739503276,64.9184864794765,63.3068299676472,63.3693718621361,1517423.41314662,0.0,1.0
2024-07-26,67.0,67.59,66.14,66.41,906155,64.4662604731722,65.0339484385329,63.6387830999344,63.8985725078114,941769.92048834,0.0,1.0
2024-07-29,67.0,67.3,66.5,66.99,792792,64.4662604731722,64.7549153708132,63.9851689771037,64.4566386432508,823951.375651839,0.0,1.0
2024-07-30,68.55,68.641,67.0061,67.11,879272,65.9576441109844,66.0452027632688,64.4721297894242,64.5721006023072,913830.32872701,0.0,1.0
2024-07-31,68.68,69.75,68.0,68.54,1559841,66.0827278999622,67.1122637015486,65.4284434653091,65.948022281063,1621147.96535301,0.0,1.0
2024-08-01,70.4,70.48,68.93,69.22,1568790,67.7376826464376,67.8146572858086,66.3232736479964,66.6023067157161,1630448.69096667,0.0,1.0
2024-08-02,72.52,73.28,70.05,70.66,1896616,69.7775105897678,70.5087696637919,67.4009185991897,67.9878502243932,1971159.34858486,0.0,1.0
2024-08-05,70.67,73.11,70.65,71.54,1921338,67.9974720543146,70.3451985551286,67.9782283944719,68.8345712574737,1996853.00582265,0.0,1.0
2024-08-06,71.07,72.36,70.24,70.61,1246691,68.3823452511693,69.6235613110259,67.5837333676957,67.9397410747864,1295690.12359202,0.0,1.0
2024-08-07,70.7,71.78,70.37,70.87,904414,68.0263375440787,69.0654951755865,67.7088171566735,68.189908652742,939960.493368731,0.0,1.0
2024-08-08,71.06,71.49,70.23,70.37,920602,68.372723421248,68.7864621078668,67.5741115377744,67.7088171566735,956784.735880072,0.0,1.0
2024-08-09,71.85,71.98,71.11,71.43,1333684,69.1328479850361,69.2579317740139,68.4208325708548,68.7287311283386,1386102.23928199,0.0,1.0
2024-08-12,71.14,71.8,70.69,71.65,444682,68.4496980606189,69.0847388354293,68.0167157141573,68.9404113866087,462159.489030681,0.0,1.0
2024-08-13,71.37,71.9199,71.11,71.82,818382,68.6710001488104,69.2001045761865,68.4208325708548,69.103982495272,850547.148191081,0.0,1.0
2024-08-14,71.45,71.98,71.005,71.38,681199,68.7479747881814,69.2579317740139,68.3198033566804,68.6806219787318,707972.397731886,0.0,1.0
2024-08-15,70.33,71.56,70.02,71.29,1245197,67.670329836988,68.8538149173164,67.3720531094256,68.5940255094395,1294137.40439806,0.0,1.0
2024-08-16,70.39,70.61,69.59,70.34,754379,67.7280608165162,67.9397410747864,66.9583144228067,67.6799516669094,784028.616349382,0.0,1.0
2024-08-19,70.85,71.12,70.37,70.43,727440,68.1706649928992,68.4304544007762,67.7088171566735,67.7665481362017,756030.823600861,0.0,1.0
2024-08-20,70.8,71.17,70.28,70.98,630708,68.1225558432924,68.478563550383,67.6222206873812,68.295748781877,655496.93265651,0.0,1.0
2024-08-21,71.1,71.14,70.64,70.86,841149,68.4112107409334,68.4496980606189,67.9686065645505,68.1802868228206,874208.967393931,0.0,1.0
2024-08-22,70.23,71.39,70.08,71.15,1051960,67.5741115377744,68.6902438086532,67.4297840889538,68.4593198905403,1093305.54436814,0.0,1.0
2024-08-23,70.36,71.06,69.94,70.36,667057,67.6991953267521,68.372723421248,67.2950784700546,67.6991953267521,693274.569859672,0.0,1.0
2024-08-26,70.18,70.865,70.1,70.8,626529,67.5260023881675,68.1850977377813,67.4490277487966,68.1225558432924,651153.683987441,0.0,1.0
2024-08-27,70.39,70.56,69.605,69.83,729392,67.7280608165162,67.8916319251795,66.9727471676888,67.1892383409196,758059.543725778,0.0,1.0
2024-08-28,71.34,71.47,70.45,70.45,717182,68.6421346590463,68.7672184480241,67.7857917960445,67.7857917960445,745369.649911626,0.0,1.0
2024-08-29,71.93,72.18,70.9083,71.16,912890,69.2098226244071,69.4503683724413,68.2267602613408,68.4689417204617,948769.628501306,0.0,1.0
2024-08-30,72.71,72.895,71.74,72.32,927143,69.9603253582738,70.1383292118192,69.0270078559011,69.5850739913405,963582.819044559,0.0,1.0
2024-09-03,71.82,72.71,71.36,72.5,1075347,69.103982495272,69.9603253582738,68.661378318889,69.7582669299251,1117611.73164346,0.0,1.0
2024-09-04,72.62,73.12,71.895,71.99,925916,69.8737288889815,70.35482038505,69.1761462196823,69.2675536039353,962307.593843087,0.0,1.0
2024-09-05,72.33,73.59,72.3,73.24,1325274,69.5946958212618,70.8070463913543,69.5658303314977,70.4702823441064,1377361.69817003,0.0,1.0
2024-09-06,73.87,74.16,72.3,72.3,1526278,71.0764576291527,71.3554906968724,69.5658303314977,69.5658303314977,1586265.82726256,0.0,1.0
2024-09-09,74.2,74.61,73.34,73.75,857308,71.3939780165578,71.788473043334,70.5665006433201,70.9609956700962,891003.070108335,0.0,1.0
2024-09-10,75.3,75.39,74.35,74.47,611117,72.4523793079084,72.5389757772007,71.5383054653784,71.6537674244348,635135.94087002,0.0,1.0
2024-09-11,74.84,74.93,73.82,74.59,871285,72.0097751315255,72.0963716008178,71.0283484795458,71.7692293834912,905529.412929006,0.0,1.0
2024-09-12,75.23,75.34,74.06,74.73,958577,72.3850264984588,72.4908666275939,71.2592723976587,71.9039350023904,996252.280318436,0.0,1.0
2024-09-13,76.25,76.47,75.45,75.61,757011,73.3664531504385,73.5781334087086,72.596706756729,72.7506560354709,786764.062747321,0.0,1.0
2024-09-16,75.31,76.6,75.23,76.48,817176,72.4620011378298,73.7032171976864,72.3850264984588,73.58775523863,849293.748359806,0.0,1.0
2024-09-17,74.45,75.69,74.38,75.24,905039,71.6345237645921,72.8276306748418,71.5671709551425,72.3946483283802,940610.057957906,0.0,1.0
2024-09-18,73.49,75.08,73.44,73.87,729606,70.7108280921406,72.2406990496383,70.6627189425338,71.0764576291527,758281.954641112,0.0,1.0
2024-09-19,73.57,75.11,73.49,75.11,1374548,70.7878027315116,72.2695645394024,70.7108280921406,72.2695645394024,1428572.33107736,0.0,1.0
2024-09-20,71.81,73.49,71.52,73.35,3010983,69.0943606653506,70.7108280921406,68.8153275976309,70.5761224732415,3129324.69665978,0.0,1.0
2024-09-23,73.13,73.87,72.31,72.8,1392713,70.3644422149713,71.0764576291527,69.5754521614191,70.0469218275662,1447451.27629719,0.0,1.0
2024-09-24,72.93,73.43,72.09,72.12,1491200,70.172005616544,70.6530971126124,69.363771903149,69.3926373929131,1549809.14460795,0.0,1.0
2024-09-25,71.96,73.11,71.72,73.11,1160518,69.2386881141712,70.3451985551286,69.0077641960583,70.3451985551286,1206130.23664306,0.0,1.0
2024-09-26,71.0,72.39,70.81,71.74,1428646,68.3149924417198,69.6524268007901,68.1321776732137,69.0270078559011,1484796.56330979,0.0,1.0
2024-09-27,70.76,71.15,70.27,71.12,1250080,68.5435109023523,68.9212945266021,68.068859682141,68.8922342478137,1290503.79292673,0.4775,1.0
2024-09-30,71.34,71.4,70.33,70.75,1257006,69.105342958929,69.1634635165058,68.1269802397179,68.5338241427561,1297653.75874476,0.0,1.0
2024-10-01,70.17,71.97,69.995,71.67,1269076,67.9719920861795,69.7156088134864,67.8024737932469,69.4250060256019,1310114.0659096,0.0,1.0
2024-10-02,69.5,69.99,69.02,69.63,1088675,67.3229791932375,67.7976304134488,66.8580147326223,67.4489070679874,1123879.44512711,0.0,1.0
2024-10-03,69.81,69.89,68.85,69.49,1011747,67.6232687407181,67.7007628174873,66.6933398194878,67.3132924336413,1044463.82710085,0.0,1.0
2024-10-04,69.28,69.81,68.97,69.81,1214600,67.1098704821222,67.6232687407181,66.8095809346416,67.6232687407181,1253876.47741649,0.0,1.0
2024-10-07,67.96,69.3,67.44,69.3,1328449,65.8312182154305,67.1292440013145,65.3275067164307,67.1292440013145,1371407.00851923,0.0,1.0
2024-10-08,66.12,68.29,65.97,68.29,2174002,64.048854449739,66.1508812821034,63.9035530557968,66.1508812821034,2244302.62609616,0.0,1.0
2024-10-09,66.37,66.61,65.32,65.47,1812704,64.2910234396428,64.5235056699503,63.2739136820471,63.4192150759893,1871321.34539665,0.0,1.0
2024-10-10,67.4,67.88,66.515,66.61,1444722,65.2887596780461,65.7537241386613,64.4314814537869,64.5235056699503,1491439.92442459,0.0,1.0
2024-10-11,67.78,68.085,67.29,67.77,834472,65.6568565426998,65.9523027103824,65.1822053224885,65.6471697831036,861456.291670254,0.0,1.0
2024-10-14,67.96,68.34,67.45,67.63,814307,65.8312182154305,66.1993150800842,65.3371934760269,65.5115551487576,840639.216775553,0.0,1.0
2024-10-15,69.21,69.55,68.16,68.28,1414830,67.0420631649491,67.3714129912182,66.0249534073535,66.1411945225073,1460581.30787351,0.0,1.0
2024-10-16,70.01,70.31,69.11,69.24,1028357,67.8170039326411,68.1076067205256,66.9451955689877,67.0711234437376,1061610.94408578,0.0,1.0
2024-10-17,70.13,70.44,69.34,69.34,1220442,67.9332450477949,68.2335345952755,67.1679910396991,67.1679910396991,1259907.38996471,0.0,1.0
2024-10-18,69.97,70.72,69.86,69.98,1721030,67.7782568942565,68.5047638639677,67.6717025386989,67.7879436538527,1776682.88648781,0.0,1.0
2024-10-21,68.02,69.94,67.86,69.58,1798241,65.8893387730074,67.7491966154681,65.734350619469,67.4004732700067,1856390.6558751,0.0,1.0
2024-10-22,68.69,69.55,67.465,67.85,1299432,66.5383516659494,67.3714129912182,65.3517236154211,65.7246638598728,1341451.68681233,0.0,1.0
2024-10-23,70.59,70.95,68.72,69.28,1360336,68.3788359892178,68.7275593346791,66.5674119447378,67.1098704821222,1404325.13731503,0.0,1.0
2024-10-24,69.99,71.41,69.95,70.35,998197,67.7976304134488,69.173150276102,67.7588833750642,68.1463537589102,1030475.66122814,0.0,1.0
2024-10-25,69.39,70.68,69.355,70.44,951902,67.2164248376798,68.4660168255831,67.1825211790933,68.2335345952755,982683.621443857,0.0,1.0
2024-10-28,68.94,70.09,68.71,69.6,1292604,66.7805206558531,67.8944980094103,66.5577251851417,67.419846789199,1334402.89001685,0.0,1.0
2024-10-29,69.0,69.11,68.03,68.76,884087,66.83864121343,66.9451955689877,65.8990255326035,66.6061589831224,912675.690177597,0.0,1.0
2024-10-30,70.1,70.35,69.07,69.07,1096246,67.9041847690064,68.1463537589102,66.9064485306031,66.9064485306031,1131695.26828743,0.0,1.0
2024-10-31,70.12,71.36,69.54,69.71,1820925,67.9235582881987,69.1247164781212,67.3617262316221,67.5264011447566,1879808.18758407,0.0,1.0
2024-11-01,69.32,71.05,69.25,70.44,1087722,67.1486175205068,68.8244269306406,67.0808102033338,68.2335345952755,1122895.62799968,0.0,1.0
2024-11-04,69.42,69.91,68.7,69.54,862372,67.2454851164683,67.7201363366796,66.5480384255455,67.3617262316221,890258.492987494,0.0,1.0
2024-11-05,70.09,70.1,68.68,68.85,849914,67.8944980094103,67.9041847690064,66.5286649063532,66.6933398194878,877397.639080319,0.0,1.0
2024-11-06,68.72,70.32,67.37,70.15,1906963,66.5674119447378,68.1172934801217,65.2596993992577,67.9526185669872,1968628.39535944,0.0,1.0
2024-11-07,69.76,70.14,68.14,68.6,1972787,67.5748349427374,67.942931807391,66.0055798881612,66.451170829584,2036580.94372883,0.0,1.0
2024-11-08,71.43,71.75,69.59,70.25,1274334,69.1925237952943,69.5025001023711,67.4101600296028,68.0494861629487,1315542.09367039,0.0,1.0
2024-11-11,72.51,73.02,71.49,71.49,1515623,70.2386938316784,70.732718571082,69.2506443528712,69.2506443528712,1564633.64756414,0.0,1.0
2024-11-12,72.24,72.91,71.98,72.25,1424851,69.9771513225824,70.6261642155244,69.7252955730825,69.9868380821785,1470926.35659753,0.0,1.0
2024-11-13,72.45,73.67,72.22,72.73,1204407,70.1805732741015,71.3623579448317,69.9577778033901,70.4518025427937,1243353.86673453,0.0,1.0
2024-11-14,71.71,73.4425,71.68,72.41,1340151,69.4637530639865,71.1419841640193,69.434692785198,70.1418262357169,1383487.41568103,0.0,1.0
2024-11-15,70.89,72.02,70.87,71.84,1518301,68.6694387771022,69.7640426114671,68.6500652579099,69.5896809387364,1567398.24595581,0.0,1.0
2024-11-18,70.99,71.3175,70.8,70.82,1008713,68.7663063730637,69.0835477498376,68.5822579407369,68.6016314599292,1041331.71674973,0.0,1.0
2024-11-19,70.85,71.13,70.505,70.89,1212371,68.6306917387176,68.9019210074098,68.2964985326505,68.6694387771022,1251575.398322,0.0,1.0
2024-11-20,70.67,70.8803,70.11,70.4,1043891,68.4563300659869,68.660042620294,67.9138715286026,68.1947875568909,1077647.2664966,0.0,1.0
2024-11-21,70.84,71.11,70.53,70.78,869782,68.6210049791215,68.8825474882175,68.3207154316409,68.5628844215446,897908.109896481,0.0,1.0
2024-11-22,70.94,71.21,70.46,71.21,1094935,68.717872575083,68.979415084179,68.2529081144678,68.979415084179,1130341.87452661,0.0,1.0
2024-11-25,71.11,71.78,70.66,71.18,1874247,68.8825474882175,69.5315603811595,68.4466433063908,68.9503548053906,1934854.45921984,0.0,1.0
2024-11-26,71.37,72.18,70.68,71.22,1019646,69.1344032377174,69.9190307650055,68.4660168255831,68.9891018437752,1052618.25678562,0.0,1.0
2024-11-27,72.09,72.81,71.91,71.91,818989,69.8318499286402,70.5292966195629,69.6574882559095,69.6574882559095,845472.618444632,0.0,1.0
2024-11-29,71.33,72.57,71.28,72.02,674408,69.0956561993328,70.2968143892553,69.0472224013521,69.7640426114671,696216.307740406,0.0,1.0
2024-12-02,70.35,71.26,70.15,71.26,928877,68.1463537589102,69.0278488821598,67.9526185669872,69.0278488821598,958914.062829897,0.0,1.0
2024-12-03,69.73,70.43,69.54,70.23,797768,67.5457746639489,68.2238478356794,67.3617262316221,68.0301126437564,823565.395715129,0.0,1.0
2024-12-04,70.01,70.15,69.16,69.73,861314,67.8170039326411,67.9526185669872,66.9936293669684,67.5457746639489,889166.280478761,0.0,1.0
2024-12-05,70.23,70.55,69.61,69.8,878779,68.0301126437564,68.3400889508331,67.4295335487951,67.613581981122,907196.045568567,0.0,1.0
2024-12-06,69.7,70.54,69.43,70.44,830117,67.5167143851605,68.330402191237,67.2551718760644,68.2335345952755,856960.464188655,0.0,1.0
2024-12-09,70.11,70.3,69.04,69.34,1182735,67.9138715286026,68.0979199609294,66.8773882518146,67.1679910396991,1220981.06003391,0.0,1.0
2024-12-10,69.0,70.43,68.725,70.15,951398,66.83864121343,68.2238478356794,66.5722553245359,67.9526185669872,982163.32361361,0.0,1.0
2024-12-11,68.35,69.54,68.17,69.0,1276710,66.2090018396803,67.3617262316221,66.0346401669496,66.83864121343,1317994.9262987,0.0,1.0
2024-12-12,68.38,68.925,68.2,68.44,1524833,66.2380621184688,66.7659905164589,66.0637004457381,66.2961826760457,1574141.47100972,0.0,1.0
2024-12-13,67.92,68.5614,67.63,68.03,918198,65.7924711770459,66.4137799375429,65.5115551487576,65.8990255326035,947889.736383058,0.0,1.0
2024-12-16,68.34,69.23,67.75,67.75,1105070,66.1993150800842,67.0614366841415,65.6277962639114,65.6277962639114,1140804.60966461,0.0,1.0
2024-12-17,68.75,69.15,67.84,68.09,1183927,66.5964722235263,66.9839426073723,65.7149771002767,65.9571460901804,1222211.60569592,0.0,1.0
2024-12-18,66.66,68.99,66.495,68.54,1673316,64.5719394679311,66.8289544538339,64.4121079345946,66.3930502720072,1727425.96055051,0.0,1.0
2024-12-19,66.18,67.62,66.13,66.43,1647764,64.1069750073159,65.5018683891614,64.0585412093352,64.3491439972197,1701047.68642656,0.0,1.0
2024-12-20,66.61,67.71,66.37,67.05,4460872,64.5235056699503,65.5890492255268,64.2910234396428,64.9497230921809,4605123.06073262,0.0,1.0
2024-12-23,67.12,67.305,65.91,66.32,1111580,65.017530409354,65.1967354618827,63.8454324982199,64.242589641662,1147525.1233053,0.0,1.0
2024-12-24,67.78,67.85,66.96,67.02,394024,65.6568565426998,65.7246638598728,64.8625422558156,64.9206628133925,406765.540208755,0.0,1.0
2024-12-26,67.42,67.91,67.2783,67.51,937698,65.3081331972384,65.7827844174497,65.170871813761,65.3953140336038,968020.307196184,0.0,1.0
2024-12-27,66.6,67.61,66.43,66.82,992981,64.9763616810703,65.9617389377953,64.8105061032057,65.190998311248,1017793.74666444,0.4775,1.0
2024-12-30,66.06,66.57,65.39,66.57,826641,64.4495263160887,64.9470930496824,63.7958602150929,64.9470930496824,847297.219721661,0.0,1.0
2024-12-31,66.6,66.75,65.89,66.7,1114832,64.9763616810703,65.1227048380097,64.2836707382241,65.0739237856966,1142689.57631758,0.0,1.0
2025-01-02,66.65,67.825,66.42,66.59,1719280,65.0251427333834,66.1714974627417,64.8007498927431,64.9666054706077,1762241.60660197,0.0,1.0
2025-01-03,67.79,68.02,66.47,66.64,1039285,66.1373507261225,66.3617435667628,64.8495309450562,65.0153865229208,1065254.79742528,0.0,1.0
2025-01-06,65.72,67.72,65.63,67.39,1405449,64.1178151603595,66.0690572528841,64.0300092661959,65.7471023076176,1440568.55413727,0.0,1.0
2025-01-07,65.38,66.5,64.9,66.06,995539,63.7861040046303,64.8787995764441,63.3178059024244,64.4495263160887,1020415.66632248,0.0,1.0
2025-01-08,65.75,65.81,64.85,65.49,1730775,64.1470837917473,64.2056210545231,63.2690248501113,63.8934223197191,1774023.84525297,0.0,1.0
2025-01-10,64.47,65.5,63.73,64.98,1768554,62.8982888525316,63.9031785301818,62.1763292782975,63.3958555861254,1812746.87213388,0.0,1.0
2025-01-13,65.05,65.18,64.25,64.66,1311374,63.4641490593637,63.5909797953778,62.6836522223539,63.0836568513214,1344142.79501655,0.0,1.0
2025-01-14,64.99,65.37,64.61,64.93,1289211,63.405611796588,63.7763477941677,63.0348757990083,63.3470745338123,1321425.98290501,0.0,1.0
2025-01-15,64.36,66.45,64.25,66.43,1826212,62.7909705374427,64.830018524131,62.6836522223539,64.8105061032057,1871845.63821821,0.0,1.0
2025-01-16,66.2,66.37,64.35,64.65,1436380,64.5861132625654,64.75196884043,62.7812143269801,63.0739006408588,1472272.46224637,0.0,1.0
2025-01-17,66.46,67.11,66.125,66.31,839233,64.8397747345936,65.4739284146641,64.5129416840957,64.6934315776543,860203.870360494,0.0,1.0
2025-01-21,67.42,67.585,66.56,66.71,862373,65.7763709390054,65.9373484116387,64.9373368392198,65.0836799961592,883922.095883254,0.0,1.0
2025-01-22,65.82,66.97,65.74,66.97,1080682,64.2153772649857,65.3373414681874,64.1373275812847,65.3373414681874,1107686.23139095,0.0,1.0
2025-01-23,66.51,66.51,65.23,65.9,1923745,64.8885557869067,64.8885557869067,63.6397608476909,64.2934269486867,1971815.80632155,0.0,1.0
2025-01-24,67.23,67.29,66.11,66.57,1090432,65.5910029402156,65.6495402029913,64.4983073684018,64.9470930496824,1117679.86574042,0.0,1.0
2025-01-27,69.32,69.99,67.685,68.0,2400095,67.6300509269038,68.2837170278996,66.0349105162649,66.3422311458376,2460068.90605216,0.0,1.0
2025-01-28,66.61,69.19,66.46,68.75,1822504,64.9861178915329,67.5032201908897,64.8397747345936,67.0739469305343,1868044.98220099,0.0,1.0
2025-01-29,65.26,67.25,64.8,66.6,1482730,63.6690294790788,65.6105153611408,63.2202437977981,64.9763616810703,1519780.66246158,0.0,1.0
2025-01-30,65.16,66.21,64.73,65.87,1683182,63.5714673744526,64.595869473028,63.1519503245598,64.2641583172988,1725241.58478172,0.0,1.0
2025-01-31,65.45,66.395,64.97,65.11,4887879,63.8543974778687,64.7763593665865,63.3860993756627,63.5226863221395,5010017.99697316,0.0,1.0
2025-02-03,65.29,65.93,64.22,64.85,1124322,63.6982981104667,64.3226955800746,62.654383590966,63.2690248501113,1152416.71375107,0.0,1.0
2025-02-04,64.97,65.525,64.445,64.53,1020184,63.3860993756627,63.9275690563383,62.873898326375,62.9568261153073,1045676.49899355,0.0,1.0
2025-02-05,65.96,66.51,64.93,65.52,1620085,64.3519642114624,64.8885557869067,63.3470745338123,63.922690951107,1660567.9082126,0.0,1.0
2025-02-06,66.42,66.46,65.26,66.22,1152861,64.8007498927431,64.8397747345936,63.6690294790788,64.6056256834906,1181668.85023309,0.0,1.0
2025-02-07,66.22,66.87,65.96,66.38,1225221,64.6056256834906,65.2397793635611,64.3519642114624,64.7617250508926,1255836.99192829,0.0,1.0
2025-02-10,66.3,66.66,65.455,66.14,1237545,64.6836753671916,65.034898943846,63.8592755831,64.5275759997896,1268468.94574603,0.0,1.0
2025-02-11,66.75,66.78,65.8271,65.93,1161135,65.1227048380097,65.1519734693975,64.2223041744142,64.3226955800746,1190149.60209028,0.0,1.0
2025-02-12,66.2,66.625,65.78,65.83,1207549,64.5861132625654,65.0007522072269,64.1763524231352,64.2251334754483,1237723.40154635,0.0,1.0
2025-02-13,66.92,67.37,66.18,66.42,1111356,65.2885604158743,65.7275898866923,64.5666008416402,64.8007498927431,1139126.71754847,0.0,1.0
2025-02-14,65.42,67.555,65.39,67.09,783361,63.8251288464808,65.9080797802508,63.7958602150929,65.4544159937388,802935.733091367,0.0,1.0
2025-02-18,65.3,65.89,64.93,64.95,1003924,63.7080543209293,64.2836707382241,63.3470745338123,63.3665869547375,1029010.19186303,0.0,1.0
2025-02-19,65.22,65.62,64.9,65.32,1006370,63.6300046372283,64.0202530557332,63.3178059024244,63.7275667418545,1031517.31284958,0.0,1.0
2025-02-20,66.18,66.41,65.0,65.19,769448,64.5666008416402,64.7909936822805,63.4153680070506,63.6007360058404,788675.073121697,0.0,1.0
2025-02-21,66.05,66.795,65.77,66.21,1454517,64.439770105626,65.1666077850915,64.1665962126726,64.595869473028,1490862.67211267,0.0,1.0
2025-02-24,67.02,68.035,66.08,66.26,2135468,65.3861225205005,66.3763778824567,64.4690387370139,64.6446505253411,2188829.36994968,0.0,1.0
2025-02-25,68.59,68.835,67.11,67.11,1931295,66.9178475631323,67.1568747194666,65.4739284146641,65.4739284146641,1979554.46676653,0.0,1.0
2025-02-26,67.28,68.865,67.2,68.33,1267800,65.6397839925287,67.1861433508545,65.5617343088277,66.6641860911041,1299479.96187356,0.0,1.0
2025-02-27,68.31,68.54,67.01,67.18,1993262,66.6446736701789,66.8690665108192,65.3763663100379,65.5422218879025,2043069.90673925,0.0,1.0
2025-02-28,68.58,69.815,68.34,68.77,2861728,66.9080913526697,68.1129833448037,66.6739423015668,67.0934593514595,2933237.25534982,0.0,1.0
2025-03-03,69.06,69.28,68.17,68.18,1443225,67.3763894548756,67.5910260850533,66.5080867237021,66.5178429341648,1479288.50605377,0.0,1.0
2025-03-04,68.06,70.24,68.03,69.36,1271729,66.4007684086133,68.5276222894651,66.3714997772254,67.6690757687543,1303507.14026937,0.0,1.0
2025-03-05,68.65,68.93,67.58,67.92,1454340,66.9763848259081,67.2495587188615,65.9324703064074,66.2641814621366,1490681.24921217,0.0,1.0
2025-03-06,67.76,69.2,67.385,68.23,1192651,66.1080820947346,67.5129764013523,65.7422242023862,66.5666239864779,1222453.12826034,0.0,1.0
2025-03-07,68.56,69.0055,68.07,68.16,1189914,66.8885789317445,67.3232181078543,66.4105246190759,66.4983305132395,1219647.73572552,0.0,1.0
2025-03-10,68.65,70.35,68.61,69.14,1445957,66.9763848259081,68.634940604554,66.9373599840576,67.4544391385766,1482088.7736479,0.0,1.0
2025-03-11,67.8,69.04,67.16,69.04,1888486,66.1471069365851,67.3568770339504,65.5227094669772,67.3568770339504,1935675.74954942,0.0,1.0
2025-03-12,66.79,68.05,66.3,67.33,1447884,65.1617296798602,66.3910121981507,64.6836753671916,65.6885650448418,1484063.92579061,0.0,1.0
2025-03-13,66.03,67.58,65.88,66.9,1109094,64.4202576847008,65.9324703064074,64.2739145277614,65.269047994949,1136808.19437939,0.0,1.0
2025-03-14,67.05,67.09,65.87,66.18,785448,65.4153911518884,65.4544159937388,64.2641583172988,64.5666008416402,805074.883336224,0.0,1.0
2025-03-17,68.27,68.86,67.02,67.02,745380,66.6056488283284,67.1812652456232,65.3861225205005,65.3861225205005,764005.658606496,0.0,1.0
2025-03-18,68.39,69.2797,68.245,68.4,742862,66.7227233538799,67.5907333987394,66.5812583021718,66.7324795643425,761424.738473984,0.0,1.0
2025-03-19,68.47,68.65,67.74,68.39,1518859,66.8007730375809,66.9763848259081,66.0885696738093,66.7227233538799,1556812.45891411,0.0,1.0
2025-03-20,68.72,69.11,68.28,68.99,1093667,67.0446782991464,67.4251705071887,66.615405038791,67.3080959816373,1120995.70236818,0.0,1.0
2025-03-21,68.47,68.96,67.99,68.58,2036825,66.8007730375809,67.2788273502494,66.3324749353749,66.9080913526697,2087721.46501271,0.0,1.0
2025-03-24,67.9,69.065,67.89,68.25,997469,66.2446690412113,67.3812675601069,66.2349128307487,66.5861364074031,1022393.89342961,0.0,1.0
2025-03-25,66.85,67.89,66.33,67.66,1498325,65.2202669426359,66.2349128307487,64.7129439985795,66.0105199901084,1535765.35248005,0.0,1.0
2025-03-26,67.18,67.57,66.72,67.07,2444512,65.5422218879025,65.9227140959448,65.0934362066218,65.4349035728136,2505595.80419582,0.0,1.0
2025-03-27,65.76,67.69,65.13,67.69,2822166,64.15684000221,66.0397886214962,63.5421987430647,66.0397886214962,2892686.67461813,0.0,1.0
2025-03-28,66.43,66.45,65.36,65.74,2027999,65.3129509420308,65.3326146334178,64.2609434528245,64.6345535891782,2062683.91837895,0.515,1.0
2025-03-31,66.7,67.64,66.19,66.67,1693645,65.5784107757558,66.5026042709463,65.0769866453864,65.5489152386752,1722611.45342917,0.0,1.0
2025-04-01,66.56,67.24,65.74,67.03,1693895,65.4407649360465,66.1093304432056,64.6345535891782,65.9028616836418,1722865.72918552,0.0,1.0
2025-04-02,66.66,66.99,65.73,66.76,1185866,65.5390833929817,65.8635343008677,64.6247217434847,65.6374018499169,1206147.89630191,0.0,1.0
2025-04-03,68.02,68.95,66.82,66.82,3068872,66.8762144073,67.790576056797,65.696392924078,65.696392924078,3121358.99572112,0.0,1.0
2025-04-04,66.05,69.15,65.795,68.53,2318951,64.9393408056772,67.9872129706673,64.6886287404925,67.3776385376693,2358612.07782093,0.0,1.0
2025-04-07,63.34,66.61,63.02,65.06,2240290,62.2749106227342,65.4899241645141,61.9602915605417,63.965988082019,2278605.73674108,0.0,1.0
2025-04-08,61.79,65.595,61.2,65.29,1885204,60.7509745402391,64.4919918266222,60.1708956443216,64.1921205329699,1917446.69186901,0.0,1.0
2025-04-09,64.05,64.49,58.86,60.83,2602924,62.9729716669739,63.4055728774886,57.8702437520387,59.8071173536615,2647441.87524875,0.0,1.0
2025-04-10,63.74,64.385,62.08,63.55,1596562,62.6681844504749,63.3023384977067,61.0360980653511,62.481379382298,1623868.04041566,0.0,1.0
2025-04-11,64.34,64.38,62.36,63.23,1163696,63.2580951920858,63.2974225748599,61.3113897447696,62.1667603201055,1183598.72222911,0.0,1.0
2025-04-14,65.57,65.575,64.385,64.44,1171266,64.4674122123884,64.4723281352351,63.3023384977067,63.356413649021,1191298.19213128,0.0,1.0
2025-04-15,65.49,65.9,64.925,65.77,938485,64.3887574468402,64.7918631202744,63.8332581651566,64.6640491262587,954535.932778994,0.0,1.0
2025-04-16,64.92,65.94,64.54,65.94,1233127,63.8283422423098,64.8311905030485,63.4547321059562,64.8311905030485,1254217.20238465,0.0,1.0
2025-04-17,65.32,66.04,64.72,64.72,1430162,64.2216160700505,64.9295089599837,63.6317053284395,63.6317053284395,1454622.0969915,0.0,1.0
2025-04-21,64.43,65.38,63.86,64.75,1443196,63.3465818033275,64.2806071442116,62.786166598797,63.66120086552,1467879.01782438,0.0,1.0
2025-04-22,63.69,64.26,62.39,62.5,2244570,62.6190252220073,63.1794404265377,61.3408852818501,61.4490355844788,2282958.93768973,0.0,1.0
2025-04-23,62.78,64.26,61.785,63.68,2433160,61.7243272638973,63.1794404265377,60.7460586173924,62.6091933763137,2474774.39724719,0.0,1.0
2025-04-24,63.41,63.81,62.55,62.74,1663063,62.3437335425888,62.7370073703295,61.4981948129464,61.6849998811232,1691506.40870683,0.0,1.0
2025-04-25,63.06,63.99,62.71,63.48,1196722,61.9996189433157,62.9139805928128,61.6555043440426,62.4125564624434,1217189.56674549,0.0,1.0
2025-04-28,63.88,64.0,62.77,62.85,1631310,62.8058302901841,62.9238124385063,61.7144954182037,61.7931501837519,1659210.33634176,0.0,1.0
2025-04-29,63.79,64.27,63.48,63.65,1227302,62.7173436789424,63.1892722722312,62.4125564624434,62.5796978392332,1248292.57726178,0.0,1.0
2025-04-30,64.78,64.835,63.105,63.97,2056119,63.6906964026006,63.7447715539149,62.0438622489365,62.8943169014257,2091284.85545279,0.0,1.0
2025-05-01,64.79,65.11,63.65,64.38,1625131,63.7005282482941,64.0151473104866,62.5796978392332,63.2974225748599,1652925.65674791,0.0,1.0
2025-05-02,65.68,65.785,64.83,65.15,1735543,64.5755625150171,64.678796894799,63.7398556310682,64.0544746932607,1765226.03598678,0.0,1.0
2025-05-05,64.98,65.775,64.83,65.69,1189152,63.8873333164709,64.6689650491055,63.7398556310682,64.5853943607106,1209490.09684332,0.0,1.0
2025-05-06,63.77,64.96,63.545,64.43,1420067,62.6976799875554,63.8676696250839,62.4764634594513,63.3465818033275,1444354.44195024,0.0,1.0
2025-05-07,64.34,65.23,63.78,63.78,1741988,63.2580951920858,64.1331294588088,62.7075118332489,62.7075118332489,1771781.26498539,0.0,1.0
2025-05-08,63.73,64.86,63.55,64.31,973415,62.6583526047813,63.7693511681487,62.481379382298,63.2285996550053,990063.341455712,0.0,1.0
2025-05-09,64.32,64.56,63.5,63.59,942489,63.2384315006988,63.4743957973432,62.4322201538304,62.5207067650721,958608.413292637,0.0,1.0
2025-05-12,63.59,64.43,62.6,64.43,1313402,62.5207067650721,63.3465818033275,61.547354041414,63.3465818033275,1335865.14774748,0.0,1.0
2025-05-13,62.6,63.92,62.23,63.68,1329695,61.547354041414,62.8451576729582,61.1835757507538,62.6091933763137,1352436.80734009,0.0,1.0
2025-05-14,62.42,62.8,61.42,62.22,1087910,61.3703808189307,61.7439909552843,60.387196249579,61.1737439050603,1106516.55234723,0.0,1.0
2025-05-15,63.82,63.88,62.65,62.8,929293,62.746839216023,62.8058302901841,61.5965132698815,61.7439909552843,945186.721769649,0.0,1.0
2025-05-16,64.86,64.91,63.85,63.85,858769,63.7693511681487,63.8185103966163,62.7763347531035,62.7763347531035,873456.548007356,0.0,1.0
2025-05-19,65.36,65.4,64.32,64.6,797946,64.2609434528245,64.3002708355986,63.2384315006988,63.5137231801173,811593.290694328,0.0,1.0
2025-05-20,65.34,65.53,65.01,65.19,881727,64.2412797614375,64.4280848296143,63.9168288535515,64.0938020760347,896807.199264158,0.0,1.0
2025-05-21,64.09,65.19,64.03,65.19,1401003,63.0122990497479,64.0938020760347,62.9533079755868,64.0938020760347,1424964.38987428,0.0,1.0
2025-05-22,63.39,64.39,63.105,64.01,899149,62.3240698512018,63.3072544205534,62.0438622489365,62.9336442841998,914527.168172425,0.0,1.0
2025-05-23,63.52,63.69,63.0,63.59,809465,62.4518838452175,62.6190252220073,61.9406278691546,62.5207067650721,823309.300443744,0.0,1.0
2025-05-27,64.34,64.58,63.96,63.96,1359808,63.2580951920858,63.4940594887302,62.8844850557322,62.8844850557322,1383064.83074353,0.0,1.0
2025-05-28,63.14,64.37,63.0,64.37,2320827,62.0782737088639,63.2875907291664,61.9406278691546,63.2875907291664,2360520.16309656,0.0,1.0
2025-05-29,62.95,63.41,62.34,62.47,3333424,61.891468640687,62.3437335425888,61.2917260533825,61.4195400473982,3390435.63529293,0.0,1.0
2025-05-30,63.57,63.72,62.82,62.95,1872190,62.5010430736851,62.6485207590878,61.7636546466713,61.891468640687,1904210.11309664,0.0,1.0
2025-06-02,63.41,63.67,62.72,63.18,1022304,62.3437335425888,62.5993615306202,61.6653361897362,62.1176010916379,1039788.49126379,0.0,1.0
2025-06-03,62.86,63.425,62.19,63.09,1180825,61.8029820294454,62.3584813111291,61.1442483679798,62.0291144803963,1201020.67995094,0.0,1.0
2025-06-04,63.23,63.82,62.57,62.79,1103347,62.1667603201055,62.746839216023,61.5178585043334,61.7341591095908,1122217.57175011,0.0,1.0
2025-06-05,62.72,63.42,62.65,63.31,1284194,61.6653361897362,62.3535653882823,61.5965132698815,62.2454150856536,1306157.60258202,0.0,1.0
2025-06-06,62.24,63.14,61.7,62.65,978208,61.1934075964474,62.0782737088639,60.6624879289975,61.5965132698815,994938.316256384,0.0,1.0
2025-06-09,62.33,63.18,61.955,62.37,1228395,61.281894207689,62.1176010916379,60.9131999941821,61.3212215904631,1249404.27086853,0.0,1.0
2025-06-10,63.13,63.6,62.28,62.63,1362939,62.0684418631703,62.5305386107656,61.2327349792214,61.5768495784945,1386249.38031601,0.0,1.0
2025-06-11,62.63,63.74,62.36,63.27,1439623,61.5768495784945,62.6681844504749,61.3113897447696,62.2060877028796,1464244.90871468,0.0,1.0
2025-06-12,63.0,63.48,62.17,62.78,1102426,61.9406278691546,62.4125564624434,61.1245846765927,61.7243272638973,1121280.81986373,0.0,1.0
2025-06-13,62.36,63.34,61.8975,62.8,838985,61.3113897447696,62.2749106227342,60.8566668814444,61.7439909552843,853334.181753127,0.0,1.0
2025-06-16,61.8,62.8,61.6,62.56,1129686,60.7608063859326,61.7439909552843,60.5641694720623,61.5080266586399,1149007.04833574,0.0,1.0
2025-06-17,62.52,62.81,61.45,61.9,1383797,61.4686992758658,61.7538228009778,60.4166917866595,60.8591248428678,1407464.1152195,0.0,1.0
2025-06-18,63.07,63.22,62.52,62.52,946485,62.0094507890092,62.156928474412,61.4686992758658,61.4686992758658,962672.756982078,0.0,1.0
2025-06-20,62.8,63.65,62.55,63.24,1672271,61.7439909552843,62.5796978392332,61.4981948129464,62.176592165799,1700871.89336458,0.0,1.0
2025-06-23,64.03,64.12,62.81,62.81,1253098,62.9533079755868,63.0417945868285,61.7538228009778,61.7538228009778,1274529.76690463,0.0,1.0
2025-06-24,63.53,64.08,63.36,63.75,1194319,62.461715690911,63.0024672040544,62.2945743141212,62.6780162961684,1214745.46817549,0.0,1.0
2025-06-25,62.4,63.305,62.255,63.05,979248,61.3507171275436,62.2404991628069,61.2081553649876,61.9897870976222,995996.103402786,0.0,1.0
2025-06-26,62.61,62.86,61.94,62.56,1135335,61.5571858871075,61.8029820294454,60.8984522256419,61.5080266586399,1154752.66332615,0.0,1.0
2025-06-27,61.46,62.47,61.15,62.2,1612694,60.9328636855692,61.9342010159047,60.6255225247731,61.6665167790824,1626645.57752394,0.515,1.0
2025-06-30,61.67,61.9,60.58,61.29,1363184,61.141062536431,61.3690898492797,60.0604113581481,60.764321758681,1374977.04149169,0.0,1.0
2025-07-01,61.83,62.8,61.285,61.53,1438135,61.2996902323258,62.2613706386877,60.7593646431843,61.0022633025231,1450576.45010919,0.0,1.0
2025-07-02,61.64,62.08,60.94,61.59,1307283,61.1113198434508,61.5475460071613,60.4173236739112,61.0617486884836,1318592.43633462,0.0,1.0
2025-07-03,62.12,62.5,61.12,61.33,870522,61.587202931135,61.963943708885,60.5957798317928,60.8039786826547,878052.973122795,0.0,1.0
2025-07-07,62.03,62.79,61.58,62.03,2011501,61.4979748521942,62.2514564076942,61.0518344574902,61.4979748521942,2028902.69687552,0.0,1.0
2025-07-08,61.75,62.16,61.47,61.47,1600447,61.2203763843784,61.6268598551087,60.9427779165626,60.9427779165626,1614292.62749874,0.0,1.0
2025-07-09,62.04,62.3,61.48,61.64,1706308,61.5078890831876,61.7656590890166,60.952692147556,61.1113198434508,1721069.44162607,0.0,1.0
2025-07-10,61.82,62.59,61.64,62.04,1233920,61.2897760013323,62.0531717878258,61.1113198434508,61.5078890831876,1244594.76566437,0.0,1.0
2025-07-11,61.51,61.7,61.01,61.49,1137832,60.9824348405363,61.1708052294113,60.4867232908652,60.9626063785494,1147675.49874013,0.0,1.0
2025-07-14,61.91,62.1676,61.4,61.6,1293135,61.3790040802731,61.6343946706637,60.8733782996086,61.0716629194771,1304322.04056778,0.0,1.0
2025-07-15,61.1,62.19,61.08,61.78,2718204,60.575951369806,61.6566025480889,60.5561229078191,61.2501190773587,2741719.45540064,0.0,1.0
2025-07-16,61.76,61.83,61.11,61.4,1446642,61.2302906153718,61.2996902323258,60.5858656007994,60.8733782996086,1459157.04501932,0.0,1.0
2025-07-17,61.75,61.96,61.1575,61.73,1736397,61.2203763843784,61.4285752352402,60.6329581980182,61.2005479223915,1751418.74458256,0.0,1.0
2025-07-18,61.97,62.28,61.32,61.65,1046192,61.4384894662337,61.7458306270297,60.7940644516613,61.1212340744442,1055242.71190996,0.0,1.0
2025-07-21,61.72,62.55,61.47,62.27,1359230,61.1906336913981,62.0135148638521,60.9427779165626,61.7359163960363,1370988.83504116,0.0,1.0
2025-07-22,61.55,61.83,60.03,60.76,3044596,61.02209176451,61.2996902323258,59.5151286535099,60.2388675160296,3070935.10532504,0.0,1.0
2025-07-23,60.94,61.59,60.74,61.27,2018763,60.4173236739112,61.0617486884836,60.2190390540428,60.7444932966942,2036227.5211658,0.0,1.0
2025-07-24,59.91,60.99,59.9,60.92,2198444,59.3961578815888,60.4668948288783,59.3862436505954,60.3974952119244,2217462.95951621,0.0,1.0
2025-07-25,59.63,60.74,59.48,59.94,1382290,59.118559413773,60.2190390540428,58.9698459488717,59.4259005745691,1394248.32941374,0.0,1.0
2025-07-28,58.43,59.62,58.31,59.36,1469611,57.9288516945624,59.1086451827796,57.8098809226414,58.8508751769506,1482324.75214178,0.0,1.0
2025-07-29,60.12,60.17,58.46,58.84,1836600,59.6043567324507,59.6539278874178,57.9585943875427,58.3353351652927,1852488.61078448,0.0,1.0
2025-07-30,58.6,60.06,58.15,59.93,2755813,58.0973936214506,59.5448713464901,57.6512532267466,59.4159863435757,2779653.81463128,0.0,1.0
2025-07-31,59.92,60.76,58.37,58.37,3195290,59.4060721125822,60.2388675160296,57.8693663086019,57.8693663086019,3222932.77423148,0.0,1.0
2025-08-01,60.26,61.21,59.68,61.11,2200136,59.7431559663586,60.6850079107336,59.1681305687401,60.5858656007994,2219169.59717789,0.0,1.0
2025-08-04,61.43,61.61,60.35,60.35,2359691,60.9031209925889,61.0815771504705,59.8323840452994,59.8323840452994,2380104.92348396,0.0,1.0
2025-08-05,62.05,62.2,60.83,61.38,3118454,61.517803314181,61.6665167790824,60.3082671329836,60.8535498376218,3145432.05828994,0.0,1.0
2025-08-06,61.35,62.5,61.33,62.02,3258081,60.8238071446415,61.963943708885,60.8039786826547,61.4880606212008,3286266.98546951,0.0,1.0
2025-08-07,61.17,62.07,60.65,61.37,1505312,60.6453509867599,61.5376317761679,60.129810975102,60.8436356066284,1518334.60507307,0.0,1.0
2025-08-08,60.15,61.34,60.07,61.05,1237415,59.6340994254309,60.8138929136481,59.5547855774836,60.5263802148389,1248120.00125987,0.0,1.0
2025-08-11,59.86,60.24,59.68,60.0,1317794,59.3465867266217,59.7233275043717,59.1681305687401,59.4853859605296,1329194.36804972,0.0,1.0
2025-08-12,60.24,60.27,59.23,60.04,1522254,59.7233275043717,59.753070197352,58.7219901740361,59.5250428845033,1535423.17201411,0.0,1.0
2025-08-13,60.93,61.06,59.74,60.17,1556381,60.4074094429178,60.5362944458323,59.2276159547006,59.6539278874178,1569845.40811356,0.0,1.0
2025-08-14,60.29,60.55,60.05,60.44,950012,59.7728986593388,60.0306686651678,59.5349571154967,59.9216121242402,958230.649084496,0.0,1.0
2025-08-15,60.68,60.82,60.17,60.38,1228269,60.1595536680823,60.2983529019902,59.6539278874178,59.8621267382796,1238894.87829666,0.0,1.0
2025-08-18,59.52,60.72,59.5,60.72,1305775,59.0095028728454,60.199210592056,58.9896744108585,60.199210592056,1317071.39047539,0.0,1.0
2025-08-19,60.73,60.74,59.52,59.82,1702022,60.2091248230494,60.2190390540428,59.0095028728454,59.306929802648,1716746.36301025,0.0,1.0
2025-08-20,60.62,61.61,60.565,61.07,1245605,60.1000682821217,61.0815771504705,60.0455400116579,60.5462086768257,1256380.85377121,0.0,1.0
2025-08-21,60.36,60.71,59.92,60.33,1384307,59.8422982762928,60.1892963610625,59.4060721125822,59.8125555833125,1396282.77868302,0.0,1.0
2025-08-22,60.47,61.3,60.3,60.81,1311269,59.9513548172204,60.7742359896744,59.7828128903323,60.2884386709968,1322612.91962036,0.0,1.0
2025-08-25,59.81,60.68,59.725,60.45,1335104,59.2970155716546,60.1595536680823,59.2127446082105,59.9315263552336,1346654.11859567,0.0,1.0
2025-08-26,59.1,59.96,58.96,59.75,1473911,58.5931051711217,59.4457290365559,58.4543059372138,59.2375301856941,1486661.951873,0.0,1.0
2025-08-27,60.0,60.15,58.87,59.15,1773430,59.4853859605296,59.6340994254309,58.365077858273,58.6426763260888,1788772.12077944,0.0,1.0
2025-08-28,59.64,60.07,59.3,60.07,1193282,59.1284736447664,59.5547855774836,58.7913897909901,59.5547855774836,1203605.20225097,0.0,1.0
2025-08-29,60.29,60.29,59.36,59.51,1428142,59.7728986593388,59.7728986593388,58.8508751769506,58.9995886418519,1440496.99966404,0.0,1.0
2025-09-02,59.53,60.14,59.07,59.87,1697312,59.0194171038388,59.6241851944375,58.5633624781414,59.3565009576151,1711995.6163279,0.0,1.0
2025-09-03,60.18,60.23,59.37,59.37,1368372,59.6638421184112,59.7134132733783,58.860789407944,58.860789407944,1380209.92339997,0.0,1.0
2025-09-04,60.89,60.9,59.985,60.18,1591580,60.3677525189441,60.3776667499375,59.4705146140395,59.6638421184112,1605348.91819251,0.0,1.0
2025-09-05,61.72,62.12,61.08,61.36,1872438,61.1906336913981,61.587202931135,60.5561229078191,60.8337213756349,1888636.64891651,0.0,1.0
2025-09-08,61.57,61.64,60.97,61.11,1594789,61.0419202264968,61.1113198434508,60.4470663668915,60.5858656007994,1608585.67957332,0.0,1.0
2025-09-09,61.65,61.95,61.11,61.48,1388525,61.1212340744442,61.4186610042468,60.5858656007994,60.952692147556,1400537.26902402,0.0,1.0
2025-09-10,60.39,61.77,60.325,61.48,1773347,59.8720409692731,61.2402048463652,59.8075984678158,60.952692147556,1788688.40273811,0.0,1.0
2025-09-11,61.52,61.625,60.4,60.5,1413271,60.9923490715297,61.0964484969606,59.8819552002665,59.9810975102007,1425497.34915169,0.0,1.0
2025-09-12,61.49,61.845,61.19,61.5,1341668,60.9626063785494,61.3145615788159,60.6651794487468,60.9725206095428,1353274.90441794,0.0,1.0
2025-09-15,60.79,61.9,60.74,61.73,1766395,60.2686102090099,61.3690898492797,60.2190390540428,61.2005479223915,1781676.26028893,0.0,1.0
2025-09-16,60.81,61.03,60.23,60.74,2456153,60.2884386709968,60.506551752852,59.7134132733783,60.2190390540428,2477401.4259197,0.0,1.0
2025-09-17,60.61,61.4499,60.4,61.03,2225979,60.0901540511283,60.9228503122658,59.8819552002665,60.506551752852,2245236.16756257,0.0,1.0
2025-09-18,60.33,60.755,59.94,60.4,1447660,59.8125555833125,60.2339104005329,59.4259005745691,59.8819552002665,1460183.85183941,0.0,1.0
2025-09-19,60.56,60.94,60.08,60.33,4557111,60.0405828961612,60.4173236739112,59.564699808477,59.8125555833125,4596535.02427348,0.0,1.0
2025-09-22,60.39,60.595,60.01,60.54,1182754,59.8720409692731,60.0752827046382,59.495300191523,60.0207544341744,1192986.12346716,0.0,1.0
2025-09-23,60.32,60.6,59.885,60.57,1241815,59.8026413523191,60.0802398201349,59.3713723041053,60.0504971271546,1252558.06610113,0.0,1.0
2025-09-24,59.86,60.6,59.695,60.1,938832,59.3465867266217,60.0802398201349,59.1830019152302,59.5845282704638,946953.929783302,0.0,1.0
2025-09-25,59.98,60.31,59.62,59.94,1285572,59.4655574985428,59.7927271213257,59.1086451827796,59.4259005745691,1296693.61229632,0.0,1.0
2025-09-26,59.53,59.92,59.34,59.48,1840269,59.53,59.92,59.34,59.48,1840269,0.515,1.0
2025-09-29,59.51,59.65,59.07,59.51,1804483,59.51,59.65,59.07,59.51,1804483,0.0,1.0
2025-09-30,60.7,60.75,59.41,59.41,2252253,60.7,60.75,59.41,59.41,2252253,0.0,1.0
2025-10-01,60.97,61.3,60.29,60.82,1966908,60.97,61.3,60.29,60.82,1966908,0.0,1.0
2025-10-02,61.11,61.22,60.24,60.72,1504178,61.11,61.22,60.24,60.72,1504178,0.0,1.0
2025-10-03,61.93,62.22,60.78,61.3,1577736,61.93,62.22,60.78,61.3,1577736,0.0,1.0
2025-10-06,61.77,62.2,61.35,62.2,2011258,61.77,62.2,61.35,62.2,2011258,0.0,1.0
2025-10-07,62.03,62.52,61.55,61.74,1689692,62.03,62.52,61.55,61.74,1689692,0.0,1.0
2025-10-08,62.9,62.9,61.37,61.87,2486609,62.9,62.9,61.37,61.87,2486609,0.0,1.0
2025-10-09,62.78,63.84,62.4,63.1,2497156,62.78,63.84,62.4,63.1,2497156,0.0,1.0
2025-10-10,63.24,63.81,62.915,63.21,2844955,63.24,63.81,62.915,63.21,2844955,0.0,1.0
2025-10-13,62.47,63.1,61.7,62.95,2343859,62.47,63.1,61.7,62.95,2343859,0.0,1.0
2025-10-14,62.21,63.0,61.76,62.51,2694130,62.21,63.0,61.76,62.51,2694130,0.0,1.0
2025-10-15,62.22,63.24,61.8655,62.16,1935322,62.22,63.24,61.8655,62.16,1935322,0.0,1.0
2025-10-16,62.21,62.865,61.72,62.36,2102775,62.21,62.865,61.72,62.36,2102775,0.0,1.0
2025-10-17,62.38,62.69,62.09,62.21,1662816,62.38,62.69,62.09,62.21,1662816,0.0,1.0
2025-10-20,62.92,62.94,62.06,62.37,1204843,62.92,62.94,62.06,62.37,1204843,0.0,1.0
2025-10-21,62.94,63.37,62.3701,62.86,1137890,62.94,63.37,62.3701,62.86,1137890,0.0,1.0
2025-10-22,63.37,63.5,62.72,63.2,1616313,63.37,63.5,62.72,63.2,1616313,0.0,1.0
2025-10-23,60.99,61.77,59.58,61.75,5648254,60.99,61.77,59.58,61.75,5648254,0.0,1.0
2025-10-24,61.55,62.01,61.115,61.43,2690718,61.55,62.01,61.115,61.43,2690718,0.0,1.0
2025-10-27,61.91,62.025,61.03,61.27,1797924,61.91,62.025,61.03,61.27,1797924,0.0,1.0
2025-10-28,60.72,61.7,60.54,61.7,2085056,60.72,61.7,60.54,61.7,2085056,0.0,1.0
2025-10-29,59.85,60.455,58.93,60.3,3906391,59.85,60.455,58.93,60.3,3906391,0.0,1.0
2025-10-30,60.75,61.39,59.23,59.85,2827431,60.75,61.39,59.23,59.85,2827431,0.0,1.0
2025-10-31,61.05,61.315,60.01,60.65,3485374,61.05,61.315,60.01,60.65,3485374,0.0,1.0
2025-11-03,60.4,61.105,60.0,60.32,2634523,60.4,61.105,60.0,60.32,2634523,0.0,1.0
2025-11-04,60.65,60.75,60.02,60.46,2074460,60.65,60.75,60.02,60.46,2074460,0.0,1.0
2025-11-05,60.68,61.24,60.47,61.0,1731250,60.68,61.24,60.47,61.0,1731250,0.0,1.0
2025-11-06,60.84,61.1199,60.36,60.6,2118306,60.84,61.1199,60.36,60.6,2118306,0.0,1.0
2025-11-07,62.12,62.14,60.95,60.96,1941995,62.12,62.14,60.95,60.96,1941995,0.0,1.0
2025-11-10,61.92,62.217,61.305,61.76,1369543,61.92,62.217,61.305,61.76,1369543,0.0,1.0
2025-11-11,63.05,63.25,62.2118,62.31,1224484,63.05,63.25,62.2118,62.31,1224484,0.0,1.0
2025-11-12,62.13,63.23,62.08,62.56,1196760,62.13,63.23,62.08,62.56,1196760,0.0,1.0
2025-11-13,61.67,62.205,61.54,62.03,1130193,61.67,62.205,61.54,62.03,1130193,0.0,1.0
2025-11-14,62.12,62.47,61.65,61.89,1185857,62.12,62.47,61.65,61.89,1185857,0.0,1.0
2025-11-17,61.76,62.44,61.58,62.44,1204265,61.76,62.44,61.58,62.44,1204265,0.0,1.0
2025-11-18,61.67,62.08,61.24,61.79,1414434,61.67,62.08,61.24,61.79,1414434,0.0,1.0
2025-11-19,61.36,61.83,61.11,61.79,1633024,61.36,61.83,61.11,61.79,1633024,0.0,1.0
2025-11-20,61.89,62.25,61.41,61.62,1569432,61.89,62.25,61.41,61.62,1569432,0.0,1.0
2025-11-21,63.01,63.44,61.8,62.27,1810478,63.01,63.44,61.8,62.27,1810478,0.0,1.0
2025-11-24,63.19,63.64,62.45,63.01,4432993,63.19,63.64,62.45,63.01,4432993,0.0,1.0
2025-11-25,63.02,64.0,62.92,63.35,1639874,63.02,64.0,62.92,63.35,1639874,0.0,1.0
2025-11-26,62.71,63.5,62.63,62.92,1173167,62.71,63.5,62.63,62.92,1173167,0.0,1.0