date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-12-28,9.38,9.62,9.38,9.62,55800,2.16521594160516,2.22061592305348,2.16521594160516,2.22061592305348,241732.932934153,0.0,1.0
1995-12-29,9.62,9.62,9.55,9.62,48600,2.22061592305348,2.22061592305348,2.20445759513105,2.22061592305348,210541.586749101,0.0,1.0
1996-01-02,10.38,10.38,9.38,9.75,33100,2.39604919763983,2.39604919763983,2.16521594160516,2.25062424633799,143393.549822947,0.0,1.0
1996-01-03,10.12,10.38,10.12,10.38,1300,2.33603255107081,2.39604919763983,2.33603255107081,2.39604919763983,5631.77083896774,0.0,1.0
1996-01-04,10.38,10.38,10.38,10.38,11200,2.39604919763983,2.39604919763983,2.39604919763983,2.39604919763983,48519.8718434142,0.0,1.0
1996-01-05,10.38,10.5,10.25,10.5,35400,2.39604919763983,2.42374918836399,2.36604087435532,2.42374918836399,153357.452076506,0.0,1.0
1996-01-08,10.38,10.38,10.38,10.38,4000,2.39604919763983,2.39604919763983,2.39604919763983,2.39604919763983,17328.5256583622,0.0,1.0
1996-01-09,10.25,10.38,10.12,10.38,6800,2.36604087435532,2.39604919763983,2.33603255107081,2.39604919763983,29458.4936192158,0.0,1.0
1996-01-10,10.0,10.25,10.0,10.25,8000,2.30833256034665,2.36604087435532,2.30833256034665,2.36604087435532,34657.0513167245,0.0,1.0
1996-01-11,10.12,10.38,10.0,10.12,112000,2.33603255107081,2.39604919763983,2.30833256034665,2.33603255107081,485198.718434143,0.0,1.0
1996-01-12,10.0,10.38,10.0,10.12,29000,2.30833256034665,2.39604919763983,2.30833256034665,2.33603255107081,125631.811023126,0.0,1.0
1996-01-15,10.25,10.38,10.12,10.12,10000,2.36604087435532,2.39604919763983,2.33603255107081,2.33603255107081,43321.3141459056,0.0,1.0
1996-01-16,10.12,10.12,10.05,10.05,6000,2.33603255107081,2.33603255107081,2.31987422314839,2.31987422314839,25992.7884875434,0.0,1.0
1996-01-17,10.38,10.38,10.12,10.12,3200,2.39604919763983,2.39604919763983,2.33603255107081,2.33603255107081,13862.8205266898,0.0,1.0
1996-01-18,10.38,10.38,10.25,10.25,2000,2.39604919763983,2.39604919763983,2.36604087435532,2.36604087435532,8664.26282918111,0.0,1.0
1996-01-19,10.38,10.38,10.12,10.12,51400,2.39604919763983,2.39604919763983,2.33603255107081,2.33603255107081,222671.554709955,0.0,1.0
1996-01-22,10.5,10.5,10.12,10.12,238000,2.42374918836399,2.42374918836399,2.33603255107081,2.33603255107081,1031047.27667255,0.0,1.0
1996-01-23,10.5,10.5,10.38,10.5,73200,2.42374918836399,2.42374918836399,2.39604919763983,2.42374918836399,317112.019548029,0.0,1.0
1996-01-24,10.62,10.75,10.38,10.5,92300,2.45144917908815,2.48145750237265,2.39604919763983,2.42374918836399,399855.729566708,0.0,1.0
1996-01-25,10.62,10.75,10.62,10.75,52400,2.45144917908815,2.48145750237265,2.45144917908815,2.48145750237265,227003.686124545,0.0,1.0
1996-01-26,10.75,10.75,10.38,10.62,2600,2.48145750237265,2.48145750237265,2.39604919763983,2.45144917908815,11263.5416779355,0.0,1.0
1996-01-29,10.67,10.75,10.67,10.67,66800,2.46299084188988,2.48145750237265,2.46299084188988,2.46299084188988,289386.378494649,0.0,1.0
1996-01-30,10.5,10.62,10.5,10.62,69200,2.42374918836399,2.45144917908815,2.42374918836399,2.45144917908815,299783.493889666,0.0,1.0
1996-01-31,10.62,10.62,10.5,10.5,21400,2.45144917908815,2.45144917908815,2.42374918836399,2.42374918836399,92707.6122722379,0.0,1.0
1996-02-01,10.25,10.62,10.25,10.62,84300,2.36604087435532,2.45144917908815,2.36604087435532,2.45144917908815,365198.678249984,0.0,1.0
1996-02-02,10.62,10.62,10.25,10.25,342000,2.45144917908815,2.45144917908815,2.36604087435532,2.36604087435532,1481588.94378997,0.0,1.0
1996-02-05,10.62,10.62,10.25,10.25,10400,2.45144917908815,2.45144917908815,2.36604087435532,2.36604087435532,45054.1667117418,0.0,1.0
1996-02-06,10.5,10.5,10.38,10.38,75000,2.42374918836399,2.42374918836399,2.39604919763983,2.39604919763983,324909.856094292,0.0,1.0
1996-02-07,10.62,10.62,10.27,10.27,448100,2.45144917908815,2.45144917908815,2.37065753947601,2.37065753947601,1941228.08687803,0.0,1.0
1996-02-08,10.62,10.62,10.38,10.62,262400,2.45144917908815,2.45144917908815,2.39604919763983,2.45144917908815,1136751.28318856,0.0,1.0
1996-02-09,10.75,10.75,10.38,10.62,140800,2.48145750237265,2.48145750237265,2.39604919763983,2.45144917908815,609964.103174352,0.0,1.0
1996-02-12,10.88,11.25,10.62,10.92,155600,2.51146582565716,2.59687413038999,2.45144917908815,2.52069915589855,674079.648110291,0.0,1.0
1996-02-13,11.0,11.25,10.88,11.25,24500,2.53916581638132,2.59687413038999,2.51146582565716,2.59687413038999,106137.219657469,0.0,1.0
1996-02-14,10.75,11.25,10.75,11.25,47600,2.48145750237265,2.59687413038999,2.48145750237265,2.59687413038999,206209.455334511,0.0,1.0
1996-02-15,11.0,11.0,10.62,11.0,23200,2.53916581638132,2.53916581638132,2.45144917908815,2.53916581638132,100505.448818501,0.0,1.0
1996-02-16,10.88,11.0,10.62,11.0,59300,2.51146582565716,2.53916581638132,2.45144917908815,2.53916581638132,256895.39288522,0.0,1.0
1996-02-20,10.88,11.0,10.62,11.0,17200,2.51146582565716,2.53916581638132,2.45144917908815,2.53916581638132,74512.6603309576,0.0,1.0
1996-02-21,10.75,10.88,10.62,10.88,30400,2.48145750237265,2.51146582565716,2.45144917908815,2.51146582565716,131696.795003553,0.0,1.0
1996-02-22,10.88,10.88,10.62,10.62,163200,2.51146582565716,2.51146582565716,2.45144917908815,2.45144917908815,707003.846861179,0.0,1.0
1996-02-23,10.88,10.88,10.62,10.75,10600,2.51146582565716,2.51146582565716,2.45144917908815,2.48145750237265,45920.5929946599,0.0,1.0
1996-02-26,10.88,10.88,10.62,10.75,16100,2.51146582565716,2.51146582565716,2.45144917908815,2.48145750237265,69747.315774908,0.0,1.0
1996-02-27,11.12,11.12,10.8,10.88,96800,2.56686580710548,2.56686580710548,2.49299916517439,2.51146582565716,419350.320932366,0.0,1.0
1996-02-28,10.77,11.12,10.77,11.12,5500,2.48607416749335,2.56686580710548,2.48607416749335,2.56686580710548,23826.722780248,0.0,1.0
1996-02-29,11.0,11.0,10.75,10.75,51300,2.53916581638132,2.53916581638132,2.48145750237265,2.48145750237265,222238.341568496,0.0,1.0
1996-03-01,10.75,11.0,10.75,11.0,16300,2.48145750237265,2.53916581638132,2.48145750237265,2.53916581638132,70613.7420578262,0.0,1.0
1996-03-04,10.8,11.0,10.75,11.0,132000,2.49299916517439,2.53916581638132,2.48145750237265,2.53916581638132,571841.346725953,0.0,1.0
1996-03-05,10.88,11.0,10.75,11.0,99800,2.51146582565716,2.53916581638132,2.48145750237265,2.53916581638132,432346.715176138,0.0,1.0
1996-03-06,10.88,11.25,10.88,11.0,34700,2.51146582565716,2.59687413038999,2.51146582565716,2.53916581638132,150324.960086292,0.0,1.0
1996-03-07,10.77,11.12,10.77,11.12,24500,2.48607416749335,2.56686580710548,2.48607416749335,2.56686580710548,106137.219657469,0.0,1.0
1996-03-08,10.88,10.88,10.5,10.62,67900,2.51146582565716,2.51146582565716,2.42374918836399,2.45144917908815,294151.723050699,0.0,1.0
1996-03-11,11.12,11.12,10.5,10.75,199400,2.56686580710548,2.56686580710548,2.42374918836399,2.48145750237265,863827.004069357,0.0,1.0
1996-03-12,11.25,11.25,11.12,11.12,18500,2.59687413038999,2.59687413038999,2.56686580710548,2.56686580710548,80144.4311699252,0.0,1.0
1996-03-13,11.55,11.55,11.25,11.5,69400,2.66612410720038,2.66612410720038,2.59687413038999,2.65458244439865,300649.920172586,0.0,1.0
1996-03-14,11.0,11.5,11.0,11.5,41800,2.53916581638132,2.65458244439865,2.53916581638132,2.65458244439865,181083.093129885,0.0,1.0
1996-03-15,12.0,12.38,10.75,11.12,971700,2.76999907241598,2.85771570970916,2.48145750237265,2.56686580710548,4209532.09555765,0.0,1.0
1996-03-18,12.0,12.38,11.88,12.38,157900,2.76999907241598,2.85771570970916,2.74229908169182,2.85771570970916,684043.550363851,0.0,1.0
1996-03-19,12.09,12.12,11.88,12.12,38300,2.7907740654591,2.79769906314014,2.74229908169182,2.79769906314014,165920.633178819,0.0,1.0
1996-03-20,12.0,12.12,11.88,12.0,27600,2.76999907241598,2.79769906314014,2.74229908169182,2.76999907241598,119566.8270427,0.0,1.0
1996-03-21,12.0,12.0,11.94,11.94,12600,2.76999907241598,2.76999907241598,2.7561490770539,2.7561490770539,54584.8558238411,0.0,1.0
1996-03-22,12.0,12.0,11.88,11.88,33500,2.76999907241598,2.76999907241598,2.74229908169182,2.74229908169182,145126.402388784,0.0,1.0
1996-03-25,11.62,12.0,11.62,11.94,57000,2.68228243512281,2.76999907241598,2.68228243512281,2.7561490770539,246931.490631662,0.0,1.0
1996-03-26,11.88,11.88,11.88,11.88,100,2.74229908169182,2.74229908169182,2.74229908169182,2.74229908169182,433.213141459057,0.0,1.0
1996-03-27,11.88,11.88,11.88,11.88,13000,2.74229908169182,2.74229908169182,2.74229908169182,2.74229908169182,56317.7083896774,0.0,1.0
1996-03-28,11.75,12.12,11.62,11.88,70400,2.71229075840732,2.79769906314014,2.68228243512281,2.74229908169182,304982.051587175,0.0,1.0
1996-03-29,12.12,12.12,11.62,11.88,53100,2.79769906314014,2.79769906314014,2.68228243512281,2.74229908169182,230036.178114759,0.0,1.0
1996-04-01,12.12,12.12,12.12,12.12,1000,2.79769906314014,2.79769906314014,2.79769906314014,2.79769906314014,4332.13141459057,0.0,1.0
1996-04-02,11.75,12.12,11.75,12.12,53300,2.71229075840732,2.79769906314014,2.71229075840732,2.79769906314014,230902.604397677,0.0,1.0
1996-04-03,12.0,12.0,11.75,11.75,30300,2.76999907241598,2.76999907241598,2.71229075840732,2.71229075840732,131263.581862094,0.0,1.0
1996-04-04,12.38,12.38,11.88,12.12,31300,2.85771570970916,2.85771570970916,2.74229908169182,2.79769906314014,135595.713276684,0.0,1.0
1996-04-08,11.88,12.25,11.88,12.25,3600,2.74229908169182,2.82770738642465,2.74229908169182,2.82770738642465,15595.673092526,0.0,1.0
1996-04-09,12.0,12.25,11.88,12.0,133900,2.76999907241598,2.82770738642465,2.74229908169182,2.76999907241598,580072.396413677,0.0,1.0
1996-04-10,12.5,12.75,12.09,12.25,200600,2.88541570043332,2.94312401444198,2.7907740654591,2.82770738642465,869025.561766866,0.0,1.0
1996-04-11,12.88,13.25,12.75,12.88,90300,2.97313233772649,3.05854064245932,2.94312401444198,2.97313233772649,391191.466737528,0.0,1.0
1996-04-12,13.12,13.25,12.75,13.12,73100,3.02853231917481,3.05854064245932,2.94312401444198,3.02853231917481,316678.80640657,0.0,1.0
1996-04-15,13.25,13.5,13.12,13.25,37700,3.05854064245932,3.11624895646798,3.02853231917481,3.05854064245932,163321.354330064,0.0,1.0
1996-04-16,13.38,13.62,13.38,13.38,8800,3.08854896574382,3.14394894719214,3.08854896574382,3.08854896574382,38122.756448397,0.0,1.0
1996-04-17,13.25,13.62,13.25,13.62,4300,3.05854064245932,3.14394894719214,3.05854064245932,3.14394894719214,18628.1650827394,0.0,1.0
1996-04-18,13.25,13.5,13.25,13.5,22200,3.05854064245932,3.11624895646798,3.05854064245932,3.11624895646798,96173.3174039103,0.0,1.0
1996-04-19,13.5,13.5,13.38,13.5,13900,3.11624895646798,3.11624895646798,3.08854896574382,3.11624895646798,60216.6266628088,0.0,1.0
1996-04-22,13.5,13.62,13.25,13.5,232300,3.11624895646798,3.14394894719214,3.05854064245932,3.11624895646798,1006354.12760939,0.0,1.0
1996-04-23,13.5,13.5,13.5,13.5,0,3.11624895646798,3.11624895646798,3.11624895646798,3.11624895646798,0,0.0,1.0
1996-04-24,13.5,13.62,13.38,13.62,150400,3.11624895646798,3.14394894719214,3.08854896574382,3.14394894719214,651552.564754421,0.0,1.0
1996-04-25,13.38,13.75,13.38,13.56,37900,3.08854896574382,3.17395727047665,3.08854896574382,3.13009895183006,164187.780612982,0.0,1.0
1996-04-26,13.88,14.0,13.75,13.75,48800,3.20396559376116,3.23166558448531,3.17395727047665,3.17395727047665,211408.013032019,0.0,1.0
1996-04-29,14.0,14.12,14.0,14.0,13200,3.23166558448531,3.25936557520947,3.23166558448531,3.23166558448531,57184.1346725955,0.0,1.0
1996-04-30,14.25,14.25,14.0,14.12,12100,3.28937389849398,3.28937389849398,3.23166558448531,3.25936557520947,52418.7901165458,0.0,1.0
1996-05-01,14.19,14.5,14.19,14.25,37800,3.2755239031319,3.34708221250265,3.2755239031319,3.28937389849398,163754.567471523,0.0,1.0
1996-05-02,14.12,14.25,14.12,14.12,5800,3.25936557520947,3.28937389849398,3.25936557520947,3.25936557520947,25126.3622046253,0.0,1.0
1996-05-03,14.38,14.38,14.0,14.12,127900,3.31938222177849,3.31938222177849,3.23166558448531,3.25936557520947,554079.607926133,0.0,1.0
1996-05-06,13.88,14.38,13.88,14.38,20600,3.20396559376116,3.31938222177849,3.20396559376116,3.31938222177849,89241.9071405654,0.0,1.0
1996-05-07,13.62,13.88,13.38,13.88,68800,3.14394894719214,3.20396559376116,3.08854896574382,3.20396559376116,298050.641323831,0.0,1.0
1996-05-08,13.75,13.88,13.5,13.88,103500,3.17395727047665,3.20396559376116,3.11624895646798,3.20396559376116,448375.601410123,0.0,1.0
1996-05-09,14.12,14.25,13.5,13.5,103500,3.25936557520947,3.28937389849398,3.11624895646798,3.11624895646798,448375.601410124,0.0,1.0
1996-05-10,16.0,16.0,14.12,14.38,158400,3.69333209655465,3.69333209655465,3.25936557520947,3.31938222177849,686209.616071144,0.0,1.0
1996-05-13,16.0,16.38,15.62,16.25,108400,3.69333209655465,3.78104873384782,3.60561545926147,3.75104041056331,469603.045341616,0.0,1.0
1996-05-14,16.25,16.25,15.75,15.75,62500,3.75104041056331,3.75104041056331,3.63562378254598,3.63562378254598,270758.21341191,0.0,1.0
1996-05-15,15.12,16.38,14.75,16.38,294200,3.49019883124414,3.78104873384782,3.40479052651131,3.78104873384782,1274513.06217254,0.0,1.0
1996-05-16,14.75,15.12,14.75,15.12,18900,3.40479052651131,3.49019883124414,3.40479052651131,3.49019883124414,81877.2837357617,0.0,1.0
1996-05-17,15.62,15.75,15.0,15.12,291400,3.60561545926147,3.63562378254598,3.46249884051998,3.49019883124414,1262383.09421169,0.0,1.0
1996-05-20,15.25,15.62,15.25,15.62,65900,3.52020715452865,3.60561545926147,3.52020715452865,3.60561545926147,285487.460221518,0.0,1.0
1996-05-21,15.25,15.62,15.25,15.25,45000,3.52020715452865,3.60561545926147,3.52020715452865,3.52020715452865,194945.913656575,0.0,1.0
1996-05-22,15.25,15.62,15.25,15.62,28500,3.52020715452865,3.60561545926147,3.52020715452865,3.60561545926147,123465.745315831,0.0,1.0
1996-05-23,15.38,15.5,15.25,15.25,66300,3.55021547781315,3.57791546853731,3.52020715452865,3.52020715452865,287220.312787354,0.0,1.0
1996-05-24,15.38,15.5,15.38,15.38,24000,3.55021547781315,3.57791546853731,3.55021547781315,3.55021547781315,103971.153950174,0.0,1.0
1996-05-28,15.62,15.62,15.25,15.25,65100,3.60561545926147,3.60561545926147,3.52020715452865,3.52020715452865,282021.755089846,0.0,1.0
1996-05-29,15.75,15.75,15.5,15.62,196000,3.63562378254598,3.63562378254598,3.57791546853731,3.60561545926147,849097.75725975,0.0,1.0
1996-05-30,16.12,16.12,15.62,15.75,253100,3.72103208727881,3.72103208727881,3.60561545926147,3.63562378254598,1096462.46103287,0.0,1.0
1996-05-31,16.31,16.38,16.12,16.25,264100,3.76489040592539,3.78104873384782,3.72103208727881,3.75104041056331,1144115.90659337,0.0,1.0
1996-06-03,16.38,16.38,16.12,16.25,19300,3.78104873384782,3.78104873384782,3.72103208727881,3.75104041056331,83610.1363015978,0.0,1.0
1996-06-04,16.19,16.38,16.0,16.12,74100,3.73719041520123,3.78104873384782,3.69333209655465,3.72103208727881,321010.937821161,0.0,1.0
1996-06-05,16.25,16.5,16.25,16.5,64700,3.75104041056331,3.80874872457198,3.75104041056331,3.80874872457198,280288.902524009,0.0,1.0
1996-06-06,16.5,16.5,16.25,16.5,13000,3.80874872457198,3.80874872457198,3.75104041056331,3.80874872457198,56317.7083896773,0.0,1.0
1996-06-07,16.62,16.62,16.12,16.25,30300,3.83644871529614,3.83644871529614,3.72103208727881,3.75104041056331,131263.581862094,0.0,1.0
1996-06-10,16.38,16.62,16.38,16.5,26600,3.78104873384782,3.83644871529614,3.78104873384782,3.80874872457198,115234.695628109,0.0,1.0
1996-06-11,17.0,17.12,16.62,16.62,50200,3.92416535258931,3.95186534331347,3.83644871529614,3.83644871529614,217472.997012446,0.0,1.0
1996-06-12,17.12,17.25,17.0,17.12,108900,3.95186534331347,3.98187366659798,3.92416535258931,3.95186534331347,471769.111048912,0.0,1.0
1996-06-13,17.12,17.12,17.0,17.0,3200,3.95186534331347,3.95186534331347,3.92416535258931,3.92416535258931,13862.8205266898,0.0,1.0
1996-06-14,17.12,17.38,17.0,17.0,28500,3.95186534331347,4.01188198988248,3.92416535258931,3.92416535258931,123465.745315831,0.0,1.0
1996-06-17,17.25,17.38,17.0,17.0,30000,3.98187366659798,4.01188198988248,3.92416535258931,3.92416535258931,129963.942437717,0.0,1.0
1996-06-18,16.12,17.12,16.12,17.0,98500,3.72103208727881,3.95186534331347,3.72103208727881,3.92416535258931,426714.94433717,0.0,1.0
1996-06-19,15.5,16.0,15.5,16.0,109500,3.57791546853731,3.69333209655465,3.57791546853731,3.69333209655465,474368.389897667,0.0,1.0
1996-06-20,14.62,15.75,14.62,15.75,69000,3.37478220322681,3.63562378254598,3.37478220322681,3.63562378254598,298917.067606748,0.0,1.0
1996-06-21,14.5,15.12,14.5,15.0,420700,3.34708221250265,3.49019883124414,3.34708221250265,3.46249884051998,1822527.68611825,0.0,1.0
1996-06-24,14.81,14.88,14.44,14.5,96300,3.41864052187339,3.43479884979582,3.33323221714057,3.34708221250265,417184.255225072,0.0,1.0
1996-06-25,15.5,15.5,15.0,15.0,119800,3.57791546853731,3.57791546853731,3.46249884051998,3.46249884051998,518989.34346795,0.0,1.0
1996-06-26,15.0,15.5,15.0,15.25,194100,3.46249884051998,3.57791546853731,3.46249884051998,3.52020715452865,840866.707572028,0.0,1.0
1996-06-27,14.92,14.92,14.5,14.88,59900,3.44403218003721,3.44403218003721,3.34708221250265,3.43479884979582,259494.671733974,0.0,1.0
1996-06-28,15.12,15.25,14.75,14.88,114200,3.49019883124414,3.52020715452865,3.40479052651131,3.43479884979582,494729.407546242,0.0,1.0
1996-07-01,16.25,16.25,14.88,14.88,186800,3.75104041056331,3.75104041056331,3.43479884979582,3.43479884979582,809242.148245517,0.0,1.0
1996-07-02,17.12,17.12,16.5,16.62,250000,3.95186534331347,3.95186534331347,3.80874872457198,3.83644871529614,1083032.85364764,0.0,1.0
1996-07-03,17.12,17.38,17.0,17.12,65900,3.95186534331347,4.01188198988248,3.92416535258931,3.95186534331347,285487.460221518,0.0,1.0
1996-07-05,16.5,16.88,16.12,16.81,66400,3.80874872457198,3.89646536186515,3.72103208727881,3.88030703394272,287653.525928813,0.0,1.0
1996-07-08,16.12,16.38,15.75,16.38,65900,3.72103208727881,3.78104873384782,3.63562378254598,3.78104873384782,285487.460221518,0.0,1.0
1996-07-09,16.12,16.38,16.12,16.25,33800,3.72103208727881,3.78104873384782,3.72103208727881,3.75104041056331,146426.041813161,0.0,1.0
1996-07-10,16.38,16.62,16.12,16.38,29900,3.78104873384782,3.83644871529614,3.72103208727881,3.78104873384782,129530.729296258,0.0,1.0
1996-07-11,16.0,16.25,15.75,16.25,14600,3.69333209655465,3.75104041056331,3.63562378254598,3.75104041056331,63249.1186530221,0.0,1.0
1996-07-12,16.0,16.12,15.75,15.88,104200,3.69333209655465,3.72103208727881,3.63562378254598,3.66563210583049,451408.093400336,0.0,1.0
1996-07-15,15.75,16.0,15.75,15.88,53100,3.63562378254598,3.69333209655465,3.63562378254598,3.66563210583049,230036.178114759,0.0,1.0
1996-07-16,15.88,16.0,15.62,15.75,47500,3.66563210583049,3.69333209655465,3.60561545926147,3.63562378254598,205776.242193051,0.0,1.0
1996-07-17,16.0,16.0,15.88,15.88,2000,3.69333209655465,3.69333209655465,3.66563210583049,3.66563210583049,8664.26282918111,0.0,1.0
1996-07-18,15.88,15.88,15.88,15.88,26300,3.66563210583049,3.66563210583049,3.66563210583049,3.66563210583049,113935.056203732,0.0,1.0
1996-07-19,15.62,16.0,15.62,16.0,1600,3.60561545926147,3.69333209655465,3.60561545926147,3.69333209655465,6931.4102633449,0.0,1.0
1996-07-22,15.5,15.62,15.5,15.62,18300,3.57791546853731,3.60561545926147,3.57791546853731,3.60561545926147,79278.0048870073,0.0,1.0
1996-07-23,15.38,15.62,15.38,15.38,75700,3.55021547781315,3.60561545926147,3.55021547781315,3.55021547781315,327942.348084506,0.0,1.0
1996-07-24,15.12,15.25,15.0,15.12,13100,3.49019883124414,3.52020715452865,3.46249884051998,3.49019883124414,56750.9215311364,0.0,1.0
1996-07-25,15.0,15.0,14.88,15.0,15000,3.46249884051998,3.46249884051998,3.43479884979582,3.46249884051998,64981.9712188584,0.0,1.0
1996-07-26,15.5,15.5,15.0,15.0,66800,3.57791546853731,3.57791546853731,3.46249884051998,3.46249884051998,289386.37849465,0.0,1.0
1996-07-29,15.38,15.38,15.12,15.25,2000,3.55021547781315,3.55021547781315,3.49019883124414,3.52020715452865,8664.26282918113,0.0,1.0
1996-07-30,16.0,16.25,15.12,15.12,43700,3.69333209655465,3.75104041056331,3.49019883124414,3.49019883124414,189314.142817607,0.0,1.0
1996-07-31,16.75,16.75,16.0,16.0,281500,3.86645703858064,3.86645703858064,3.69333209655465,3.69333209655465,1219494.99320724,0.0,1.0
1996-08-01,15.62,16.5,15.62,16.5,42900,3.60561545926147,3.80874872457198,3.60561545926147,3.80874872457198,185848.437685935,0.0,1.0
1996-08-02,15.62,16.0,15.62,16.0,29100,3.60561545926147,3.69333209655465,3.60561545926147,3.69333209655465,126065.024164585,0.0,1.0
1996-08-05,16.0,16.0,16.0,16.0,3000,3.69333209655465,3.69333209655465,3.69333209655465,3.69333209655465,12996.3942437717,0.0,1.0
1996-08-06,15.69,15.88,15.5,15.62,209000,3.6217737871839,3.66563210583049,3.57791546853731,3.60561545926147,905415.465649427,0.0,1.0
1996-08-07,15.5,15.5,15.5,15.5,600,3.57791546853731,3.57791546853731,3.57791546853731,3.57791546853731,2599.27884875434,0.0,1.0
1996-08-08,15.52,15.75,15.5,15.5,8100,3.58253213365801,3.63562378254598,3.57791546853731,3.57791546853731,35090.2644581835,0.0,1.0
1996-08-09,15.12,15.5,15.12,15.5,13500,3.49019883124414,3.57791546853731,3.49019883124414,3.57791546853731,58483.7740969726,0.0,1.0
1996-08-12,15.0,15.5,15.0,15.12,14400,3.46249884051998,3.57791546853731,3.46249884051998,3.49019883124414,62382.6923701041,0.0,1.0
1996-08-13,15.12,15.12,14.88,15.0,15700,3.49019883124414,3.49019883124414,3.43479884979582,3.46249884051998,68014.4632090718,0.0,1.0
1996-08-14,14.88,15.0,14.75,14.88,54000,3.43479884979582,3.46249884051998,3.40479052651131,3.43479884979582,233935.09638789,0.0,1.0
1996-08-15,14.38,14.69,14.38,14.69,31400,3.31938222177849,3.39094053114923,3.31938222177849,3.39094053114923,136028.926418144,0.0,1.0
1996-08-16,14.5,14.62,14.12,14.38,77500,3.34708221250265,3.37478220322681,3.25936557520947,3.31938222177849,335740.184630768,0.0,1.0
1996-08-19,14.5,14.5,14.25,14.25,16600,3.34708221250265,3.34708221250265,3.28937389849398,3.28937389849398,71913.3814822033,0.0,1.0
1996-08-20,14.56,14.56,14.56,14.56,2300,3.36093220786473,3.36093220786473,3.36093220786473,3.36093220786473,9963.90225355828,0.0,1.0
1996-08-21,14.5,14.5,14.25,14.25,1400,3.34708221250265,3.34708221250265,3.28937389849398,3.28937389849398,6064.98398042678,0.0,1.0
1996-08-22,14.75,14.75,14.5,14.62,22600,3.40479052651131,3.40479052651131,3.34708221250265,3.37478220322681,97906.1699697468,0.0,1.0
1996-08-23,15.25,15.25,14.5,14.5,38400,3.52020715452865,3.52020715452865,3.34708221250265,3.34708221250265,166353.846320277,0.0,1.0
1996-08-26,15.0,15.25,15.0,15.12,62200,3.46249884051998,3.52020715452865,3.46249884051998,3.49019883124414,269458.573987533,0.0,1.0
1996-08-27,15.0,15.0,15.0,15.0,2000,3.46249884051998,3.46249884051998,3.46249884051998,3.46249884051998,8664.26282918112,0.0,1.0
1996-08-28,14.88,15.25,14.88,15.0,11900,3.43479884979582,3.52020715452865,3.43479884979582,3.46249884051998,51552.3638336277,0.0,1.0
1996-08-29,14.75,14.88,14.75,14.88,19000,3.40479052651131,3.43479884979582,3.40479052651131,3.43479884979582,82310.4968772208,0.0,1.0
1996-08-30,14.75,15.0,14.62,14.62,13500,3.40479052651131,3.46249884051998,3.37478220322681,3.37478220322681,58483.7740969727,0.0,1.0
1996-09-03,14.81,14.81,14.62,14.62,4000,3.41864052187339,3.41864052187339,3.37478220322681,3.37478220322681,17328.5256583623,0.0,1.0
1996-09-04,15.0,15.0,14.75,14.75,3600,3.46249884051998,3.46249884051998,3.40479052651131,3.40479052651131,15595.673092526,0.0,1.0
1996-09-05,15.0,15.0,15.0,15.0,0,3.46249884051998,3.46249884051998,3.46249884051998,3.46249884051998,0,0.0,1.0
1996-09-06,15.0,15.0,14.62,14.62,7800,3.46249884051998,3.46249884051998,3.37478220322681,3.37478220322681,33790.6250338064,0.0,1.0
1996-09-09,14.94,15.0,14.62,15.0,16400,3.4486488451579,3.46249884051998,3.37478220322681,3.46249884051998,71046.9551992852,0.0,1.0
1996-09-10,14.88,14.88,14.88,14.88,6200,3.43479884979582,3.43479884979582,3.43479884979582,3.43479884979582,26859.2147704615,0.0,1.0
1996-09-11,15.0,15.0,14.88,15.0,19600,3.46249884051998,3.46249884051998,3.43479884979582,3.46249884051998,84909.775725975,0.0,1.0
1996-09-12,15.12,15.12,15.12,15.12,1000,3.49019883124414,3.49019883124414,3.49019883124414,3.49019883124414,4332.13141459056,0.0,1.0
1996-09-13,15.25,15.25,15.25,15.25,1300,3.52020715452865,3.52020715452865,3.52020715452865,3.52020715452865,5631.77083896772,0.0,1.0
1996-09-16,15.5,15.5,15.5,15.5,1000,3.57791546853731,3.57791546853731,3.57791546853731,3.57791546853731,4332.13141459057,0.0,1.0
1996-09-17,15.25,15.25,15.12,15.25,100600,3.52020715452865,3.52020715452865,3.49019883124414,3.52020715452865,435812.42030781,0.0,1.0
1996-09-18,15.12,15.5,15.0,15.25,28000,3.49019883124414,3.57791546853731,3.46249884051998,3.52020715452865,121299.679608536,0.0,1.0
1996-09-19,15.25,15.25,15.0,15.0,13100,3.52020715452865,3.52020715452865,3.46249884051998,3.46249884051998,56750.9215311363,0.0,1.0
1996-09-20,15.0,15.0,15.0,15.0,600,3.46249884051998,3.46249884051998,3.46249884051998,3.46249884051998,2599.27884875434,0.0,1.0
1996-09-23,15.0,15.0,15.0,15.0,0,3.46249884051998,3.46249884051998,3.46249884051998,3.46249884051998,0,0.0,1.0
1996-09-24,15.0,15.0,15.0,15.0,9200,3.46249884051998,3.46249884051998,3.46249884051998,3.46249884051998,39855.6090142332,0.0,1.0
1996-09-25,15.25,15.25,15.0,15.0,13500,3.52020715452865,3.52020715452865,3.46249884051998,3.46249884051998,58483.7740969725,0.0,1.0
1996-09-26,14.88,15.25,14.88,15.12,138700,3.43479884979582,3.52020715452865,3.43479884979582,3.49019883124414,600866.627203711,0.0,1.0
1996-09-27,14.88,15.06,14.88,14.94,98900,3.43479884979582,3.47634883588206,3.43479884979582,3.4486488451579,428447.796903006,0.0,1.0
1996-09-30,15.12,15.25,14.88,15.0,67400,3.49019883124414,3.52020715452865,3.43479884979582,3.46249884051998,291985.657343404,0.0,1.0
1996-10-01,15.25,15.25,14.88,15.0,16300,3.52020715452865,3.52020715452865,3.43479884979582,3.46249884051998,70613.7420578261,0.0,1.0
1996-10-02,15.12,15.25,14.88,15.0,225000,3.49019883124414,3.52020715452865,3.43479884979582,3.46249884051998,974729.568282876,0.0,1.0
1996-10-03,15.0,15.25,14.88,14.88,57000,3.46249884051998,3.52020715452865,3.43479884979582,3.43479884979582,246931.490631662,0.0,1.0
1996-10-04,15.0,15.0,15.0,15.0,0,3.46249884051998,3.46249884051998,3.46249884051998,3.46249884051998,0,0.0,1.0
1996-10-07,14.88,15.25,14.75,15.25,200800,3.43479884979582,3.52020715452865,3.40479052651131,3.52020715452865,869891.988049785,0.0,1.0
1996-10-08,15.12,15.25,14.88,14.88,10000,3.49019883124414,3.52020715452865,3.43479884979582,3.43479884979582,43321.3141459056,0.0,1.0
1996-10-09,15.25,15.25,14.88,14.88,3000,3.52020715452865,3.52020715452865,3.43479884979582,3.43479884979582,12996.3942437717,0.0,1.0
1996-10-10,14.88,15.12,14.88,15.12,3700,3.43479884979582,3.49019883124414,3.43479884979582,3.49019883124414,16028.8862339851,0.0,1.0
1996-10-11,15.25,15.25,15.0,15.0,29500,3.52020715452865,3.52020715452865,3.46249884051998,3.46249884051998,127797.876730421,0.0,1.0
1996-10-14,14.88,15.0,14.88,14.88,23800,3.43479884979582,3.46249884051998,3.43479884979582,3.43479884979582,103104.727667255,0.0,1.0
1996-10-15,14.88,15.0,14.88,14.88,49000,3.43479884979582,3.46249884051998,3.43479884979582,3.43479884979582,212274.439314938,0.0,1.0
1996-10-16,14.88,14.88,14.88,14.88,0,3.43479884979582,3.43479884979582,3.43479884979582,3.43479884979582,0,0.0,1.0
1996-10-17,15.0,15.0,14.88,14.88,87600,3.46249884051998,3.46249884051998,3.43479884979582,3.43479884979582,379494.711918133,0.0,1.0
1996-10-18,15.0,15.0,14.75,14.75,11300,3.46249884051998,3.46249884051998,3.40479052651131,3.40479052651131,48953.0849848733,0.0,1.0
1996-10-21,14.75,14.88,14.75,14.88,1800,3.40479052651131,3.43479884979582,3.40479052651131,3.43479884979582,7797.83654626302,0.0,1.0
1996-10-22,14.75,15.0,14.75,15.0,1300,3.40479052651131,3.46249884051998,3.40479052651131,3.46249884051998,5631.77083896774,0.0,1.0
1996-10-23,14.88,14.88,14.88,14.88,1500,3.43479884979582,3.43479884979582,3.43479884979582,3.43479884979582,6498.19712188584,0.0,1.0
1996-10-24,15.5,15.5,15.06,15.06,27500,3.57791546853731,3.57791546853731,3.47634883588206,3.47634883588206,119133.613901241,0.0,1.0
1996-10-25,15.5,15.5,15.12,15.12,1500,3.57791546853731,3.57791546853731,3.49019883124414,3.49019883124414,6498.19712188585,0.0,1.0
1996-10-28,15.25,15.38,15.12,15.12,95200,3.52020715452865,3.55021547781315,3.49019883124414,3.49019883124414,412418.910669021,0.0,1.0
1996-10-29,15.38,15.5,15.25,15.25,4100,3.55021547781315,3.57791546853731,3.52020715452865,3.52020715452865,17761.7387998213,0.0,1.0
1996-10-30,15.25,15.62,15.0,15.5,177700,3.52020715452865,3.60561545926147,3.46249884051998,3.57791546853731,769819.752372742,0.0,1.0
1996-10-31,14.62,15.0,14.62,15.0,22700,3.37478220322681,3.46249884051998,3.37478220322681,3.46249884051998,98339.3831112056,0.0,1.0
1996-11-01,14.12,14.88,13.75,14.88,45000,3.25936557520947,3.43479884979582,3.17395727047665,3.43479884979582,194945.913656575,0.0,1.0
1996-11-04,14.12,14.12,14.12,14.12,1600,3.25936557520947,3.25936557520947,3.25936557520947,3.25936557520947,6931.41026334491,0.0,1.0
1996-11-05,14.25,14.25,14.12,14.25,7000,3.28937389849398,3.28937389849398,3.25936557520947,3.28937389849398,30324.9199021339,0.0,1.0
1996-11-06,14.12,14.12,14.12,14.12,3500,3.25936557520947,3.25936557520947,3.25936557520947,3.25936557520947,15162.459951067,0.0,1.0
1996-11-07,13.88,14.0,13.62,13.88,32500,3.20396559376116,3.23166558448531,3.14394894719214,3.20396559376116,140794.270974193,0.0,1.0
1996-11-08,13.88,13.88,13.75,13.88,9000,3.20396559376116,3.20396559376116,3.17395727047665,3.20396559376116,38989.182731315,0.0,1.0
1996-11-11,13.88,13.88,13.75,13.75,3500,3.20396559376116,3.20396559376116,3.17395727047665,3.17395727047665,15162.4599510669,0.0,1.0
1996-11-12,13.88,14.12,13.75,13.75,35000,3.20396559376116,3.25936557520947,3.17395727047665,3.17395727047665,151624.599510669,0.0,1.0
1996-11-13,14.0,14.12,14.0,14.0,10000,3.23166558448531,3.25936557520947,3.23166558448531,3.23166558448531,43321.3141459057,0.0,1.0
1996-11-14,13.62,14.0,13.62,14.0,1500,3.14394894719214,3.23166558448531,3.14394894719214,3.23166558448531,6498.19712188585,0.0,1.0
1996-11-15,13.94,13.94,13.62,13.62,26700,3.21781558912323,3.21781558912323,3.14394894719214,3.14394894719214,115667.908769568,0.0,1.0
1996-11-18,13.88,14.0,13.62,13.75,13700,3.20396559376116,3.23166558448531,3.14394894719214,3.17395727047665,59350.2003798906,0.0,1.0
1996-11-19,13.88,13.88,13.88,13.88,0,3.20396559376116,3.20396559376116,3.20396559376116,3.20396559376116,0,0.0,1.0
1996-11-20,13.81,13.81,13.62,13.62,4400,3.18780726583873,3.18780726583873,3.14394894719214,3.14394894719214,19061.3782241985,0.0,1.0
1996-11-21,13.62,13.88,13.62,13.62,4000,3.14394894719214,3.20396559376116,3.14394894719214,3.14394894719214,17328.5256583623,0.0,1.0
1996-11-22,13.62,13.88,13.5,13.88,11200,3.14394894719214,3.20396559376116,3.11624895646798,3.20396559376116,48519.8718434143,0.0,1.0
1996-11-25,13.38,13.75,13.38,13.38,8800,3.08854896574382,3.17395727047665,3.08854896574382,3.08854896574382,38122.756448397,0.0,1.0
1996-11-26,13.62,13.75,13.5,13.75,51000,3.14394894719214,3.17395727047665,3.11624895646798,3.17395727047665,220938.702144119,0.0,1.0
1996-11-27,13.62,13.62,13.62,13.62,0,3.14394894719214,3.14394894719214,3.14394894719214,3.14394894719214,0,0.0,1.0
1996-11-29,13.75,13.75,13.38,13.75,12000,3.17395727047665,3.17395727047665,3.08854896574382,3.17395727047665,51985.5769750867,0.0,1.0
1996-12-02,13.38,13.5,13.12,13.38,21500,3.08854896574382,3.11624895646798,3.02853231917481,3.08854896574382,93140.8254136972,0.0,1.0
1996-12-03,13.62,13.62,13.38,13.5,47500,3.14394894719214,3.14394894719214,3.08854896574382,3.11624895646798,205776.242193052,0.0,1.0
1996-12-04,13.62,13.62,13.38,13.62,65600,3.14394894719214,3.14394894719214,3.08854896574382,3.14394894719214,284187.820797141,0.0,1.0
1996-12-05,13.88,13.88,13.75,13.75,1500,3.20396559376116,3.20396559376116,3.17395727047665,3.17395727047665,6498.19712188583,0.0,1.0
1996-12-06,13.88,13.88,13.12,13.12,39200,3.20396559376116,3.20396559376116,3.02853231917481,3.02853231917481,169819.55145195,0.0,1.0
1996-12-09,13.88,13.88,13.88,13.88,0,3.20396559376116,3.20396559376116,3.20396559376116,3.20396559376116,0,0.0,1.0
1996-12-10,13.75,14.12,13.75,14.12,10900,3.17395727047665,3.25936557520947,3.17395727047665,3.25936557520947,47220.2324190371,0.0,1.0
1996-12-11,13.25,13.88,13.12,13.75,19700,3.05854064245932,3.20396559376116,3.02853231917481,3.17395727047665,85342.988867434,0.0,1.0
1996-12-12,13.62,13.62,13.25,13.38,19500,3.14394894719214,3.14394894719214,3.05854064245932,3.08854896574382,84476.562584516,0.0,1.0
1996-12-13,13.5,13.5,13.38,13.38,900,3.11624895646798,3.11624895646798,3.08854896574382,3.08854896574382,3898.91827313151,0.0,1.0
1996-12-16,13.62,13.75,13.44,13.44,11500,3.14394894719214,3.17395727047665,3.1023989611059,3.1023989611059,49819.5112677915,0.0,1.0
1996-12-17,13.75,13.75,13.38,13.38,9500,3.17395727047665,3.17395727047665,3.08854896574382,3.08854896574382,41155.2484386103,0.0,1.0
1996-12-18,13.75,13.88,13.62,13.75,35700,3.17395727047665,3.20396559376116,3.14394894719214,3.17395727047665,154657.091500883,0.0,1.0
1996-12-19,13.75,13.88,13.75,13.88,33900,3.17395727047665,3.20396559376116,3.17395727047665,3.20396559376116,146859.25495462,0.0,1.0
1996-12-20,13.25,13.88,13.25,13.88,73900,3.05854064245932,3.20396559376116,3.05854064245932,3.20396559376116,320144.511538242,0.0,1.0
1996-12-23,13.12,13.25,13.12,13.12,19000,3.02853231917481,3.05854064245932,3.02853231917481,3.02853231917481,82310.4968772206,0.0,1.0
1996-12-24,13.0,13.38,13.0,13.38,171100,3.00083232845065,3.08854896574382,3.00083232845065,3.08854896574382,741227.685036445,0.0,1.0
1996-12-26,13.06,13.38,13.0,13.0,111000,3.01468232381273,3.08854896574382,3.00083232845065,3.00083232845065,480866.587019552,0.0,1.0
1996-12-27,13.0,13.38,13.0,13.0,101500,3.00083232845065,3.08854896574382,3.00083232845065,3.00083232845065,439711.338580942,0.0,1.0
1996-12-30,13.0,13.25,13.0,13.12,34700,3.00083232845065,3.05854064245932,3.00083232845065,3.02853231917481,150324.960086292,0.0,1.0
1996-12-31,13.0,13.25,13.0,13.12,47000,3.00083232845065,3.05854064245932,3.00083232845065,3.02853231917481,203610.176485756,0.0,1.0
1997-01-02,13.0,13.06,12.88,13.0,32000,3.00083232845065,3.01468232381273,2.97313233772649,3.00083232845065,138628.205266898,0.0,1.0
1997-01-03,13.0,13.25,12.88,12.88,36000,3.00083232845065,3.05854064245932,2.97313233772649,2.97313233772649,155956.73092526,0.0,1.0
1997-01-06,13.25,13.25,13.0,13.0,1400,3.05854064245932,3.05854064245932,3.00083232845065,3.00083232845065,6064.98398042678,0.0,1.0
1997-01-07,12.88,13.12,12.75,12.88,9000,2.97313233772649,3.02853231917481,2.94312401444198,2.97313233772649,38989.182731315,0.0,1.0
1997-01-08,13.0,13.12,12.75,12.75,21400,3.00083232845065,3.02853231917481,2.94312401444198,2.94312401444198,92707.612272238,0.0,1.0
1997-01-09,13.0,13.25,12.88,13.0,64100,3.00083232845065,3.05854064245932,2.97313233772649,3.00083232845065,277689.623675255,0.0,1.0
1997-01-10,13.0,13.0,13.0,13.0,0,3.00083232845065,3.00083232845065,3.00083232845065,3.00083232845065,0,0.0,1.0
1997-01-13,13.0,13.25,12.88,12.88,85100,3.00083232845065,3.05854064245932,2.97313233772649,2.97313233772649,368664.383381657,0.0,1.0
1997-01-14,13.38,13.38,13.0,13.0,2000,3.08854896574382,3.08854896574382,3.00083232845065,3.00083232845065,8664.26282918113,0.0,1.0
1997-01-15,13.0,13.25,13.0,13.0,43400,3.00083232845065,3.05854064245932,3.00083232845065,3.00083232845065,188014.50339323,0.0,1.0
1997-01-16,13.12,13.25,13.0,13.12,311500,3.02853231917481,3.05854064245932,3.00083232845065,3.02853231917481,1349458.93564496,0.0,1.0
1997-01-17,13.75,14.0,13.12,13.12,400200,3.17395727047665,3.23166558448531,3.02853231917481,3.02853231917481,1733718.99211914,0.0,1.0
1997-01-20,14.94,15.0,14.0,14.12,74100,3.4486488451579,3.46249884051998,3.23166558448531,3.25936557520947,321010.937821161,0.0,1.0
1997-01-21,15.0,15.12,14.62,15.0,15100,3.46249884051998,3.49019883124414,3.37478220322681,3.46249884051998,65415.1843603175,0.0,1.0
1997-01-22,14.88,15.25,14.88,15.25,151000,3.43479884979582,3.52020715452865,3.43479884979582,3.52020715452865,654151.843603175,0.0,1.0
1997-01-23,15.25,15.25,15.25,15.25,10800,3.52020715452865,3.52020715452865,3.52020715452865,3.52020715452865,46787.019277578,0.0,1.0
1997-01-24,15.38,15.38,15.0,15.25,472800,3.55021547781315,3.55021547781315,3.46249884051998,3.52020715452865,2048231.73281842,0.0,1.0
1997-01-27,15.5,15.62,15.12,15.12,24300,3.57791546853731,3.60561545926147,3.49019883124414,3.49019883124414,105270.793374551,0.0,1.0
1997-01-28,16.0,16.0,15.38,15.5,21300,3.69333209655465,3.69333209655465,3.55021547781315,3.57791546853731,92274.3991307788,0.0,1.0
1997-01-29,16.25,16.25,15.75,16.0,32500,3.75104041056331,3.75104041056331,3.63562378254598,3.69333209655465,140794.270974193,0.0,1.0
1997-01-30,15.75,16.62,15.75,16.25,314200,3.63562378254598,3.83644871529614,3.63562378254598,3.75104041056331,1361155.69046435,0.0,1.0
1997-01-31,16.0,16.25,16.0,16.0,16400,3.69333209655465,3.75104041056331,3.69333209655465,3.69333209655465,71046.9551992851,0.0,1.0
1997-02-03,15.25,16.12,15.25,16.0,42800,3.52020715452865,3.72103208727881,3.52020715452865,3.69333209655465,185415.224544476,0.0,1.0
1997-02-04,15.31,15.5,15.25,15.25,8800,3.53405714989073,3.57791546853731,3.52020715452865,3.52020715452865,38122.7564483969,0.0,1.0
1997-02-05,15.75,15.88,15.25,15.25,52900,3.63562378254598,3.66563210583049,3.52020715452865,3.52020715452865,229169.751831841,0.0,1.0
1997-02-06,15.88,15.88,15.88,15.88,2000,3.66563210583049,3.66563210583049,3.66563210583049,3.66563210583049,8664.26282918111,0.0,1.0
1997-02-07,15.75,15.75,15.75,15.75,5500,3.63562378254598,3.63562378254598,3.63562378254598,3.63562378254598,23826.7227802481,0.0,1.0
1997-02-10,15.88,16.0,15.88,15.88,9700,3.66563210583049,3.69333209655465,3.66563210583049,3.66563210583049,42021.6747215284,0.0,1.0
1997-02-11,15.75,15.75,15.62,15.62,13000,3.63562378254598,3.63562378254598,3.60561545926147,3.60561545926147,56317.7083896773,0.0,1.0
1997-02-12,15.75,15.75,15.62,15.62,26200,3.63562378254598,3.63562378254598,3.60561545926147,3.60561545926147,113501.843062273,0.0,1.0
1997-02-13,15.75,15.88,15.5,15.62,2300,3.63562378254598,3.66563210583049,3.57791546853731,3.60561545926147,9963.90225355829,0.0,1.0
1997-02-14,15.5,15.75,15.5,15.5,17900,3.57791546853731,3.63562378254598,3.57791546853731,3.57791546853731,77545.1523211711,0.0,1.0
1997-02-18,15.88,15.88,15.88,15.88,900,3.66563210583049,3.66563210583049,3.66563210583049,3.66563210583049,3898.9182731315,0.0,1.0
1997-02-19,16.75,16.75,15.88,15.88,53600,3.86645703858064,3.86645703858064,3.66563210583049,3.66563210583049,232202.243822054,0.0,1.0
1997-02-20,16.62,16.75,16.62,16.75,10700,3.83644871529614,3.86645703858064,3.83644871529614,3.86645703858064,46353.806136119,0.0,1.0
1997-02-21,17.12,17.19,16.5,16.5,50500,3.95186534331347,3.9680236712359,3.80874872457198,3.80874872457198,218772.636436823,0.0,1.0
1997-02-24,17.0,17.06,16.88,17.0,22100,3.92416535258931,3.93801534795139,3.89646536186515,3.92416535258931,95740.1042624514,0.0,1.0
1997-02-25,17.0,17.0,17.0,17.0,1000,3.92416535258931,3.92416535258931,3.92416535258931,3.92416535258931,4332.13141459056,0.0,1.0
1997-02-26,17.0,17.0,16.75,16.75,12200,3.92416535258931,3.92416535258931,3.86645703858064,3.86645703858064,52852.0032580049,0.0,1.0
1997-02-27,17.0,17.0,17.0,17.0,0,3.92416535258931,3.92416535258931,3.92416535258931,3.92416535258931,0,0.0,1.0
1997-02-28,16.75,17.0,16.75,17.0,1000,3.86645703858064,3.92416535258931,3.86645703858064,3.92416535258931,4332.13141459057,0.0,1.0
1997-03-03,16.62,17.12,16.62,17.0,64300,3.83644871529614,3.95186534331347,3.83644871529614,3.92416535258931,278556.049958173,0.0,1.0
1997-03-04,16.0,16.75,16.0,16.62,69700,3.69333209655465,3.86645703858064,3.69333209655465,3.83644871529614,301949.559596962,0.0,1.0
1997-03-05,16.25,16.38,16.0,16.38,15900,3.75104041056331,3.78104873384782,3.69333209655465,3.78104873384782,68880.88949199,0.0,1.0
1997-03-06,16.38,16.5,16.12,16.5,140800,3.78104873384782,3.80874872457198,3.72103208727881,3.80874872457198,609964.103174351,0.0,1.0
1997-03-07,16.25,16.38,16.25,16.38,18900,3.75104041056331,3.78104873384782,3.75104041056331,3.78104873384782,81877.2837357616,0.0,1.0
1997-03-10,16.25,16.25,16.25,16.25,19000,3.75104041056331,3.75104041056331,3.75104041056331,3.75104041056331,82310.4968772207,0.0,1.0
1997-03-11,15.75,16.12,15.75,16.12,14500,3.63562378254598,3.72103208727881,3.63562378254598,3.72103208727881,62815.9055115631,0.0,1.0
1997-03-12,15.62,15.88,15.62,15.62,28000,3.60561545926147,3.66563210583049,3.60561545926147,3.60561545926147,121299.679608536,0.0,1.0
1997-03-13,15.62,15.62,15.62,15.62,0,3.60561545926147,3.60561545926147,3.60561545926147,3.60561545926147,0,0.0,1.0
1997-03-14,15.5,15.88,15.5,15.75,60300,3.57791546853731,3.66563210583049,3.57791546853731,3.63562378254598,261227.524299811,0.0,1.0
1997-03-17,15.88,15.88,15.62,15.88,24500,3.66563210583049,3.66563210583049,3.60561545926147,3.66563210583049,106137.219657469,0.0,1.0
1997-03-18,15.88,15.88,15.88,15.88,200,3.66563210583049,3.66563210583049,3.66563210583049,3.66563210583049,866.426282918111,0.0,1.0
1997-03-19,15.0,15.5,15.0,15.5,22600,3.46249884051998,3.57791546853731,3.46249884051998,3.57791546853731,97906.1699697467,0.0,1.0
1997-03-20,14.75,15.25,14.75,15.25,18100,3.40479052651131,3.52020715452865,3.40479052651131,3.52020715452865,78411.5786040893,0.0,1.0
1997-03-21,14.62,15.12,14.62,15.0,37100,3.37478220322681,3.49019883124414,3.37478220322681,3.46249884051998,160722.07548131,0.0,1.0
1997-03-24,14.5,14.75,14.5,14.62,4100,3.34708221250265,3.40479052651131,3.34708221250265,3.37478220322681,17761.7387998213,0.0,1.0
1997-03-25,14.5,14.5,14.5,14.5,0,3.34708221250265,3.34708221250265,3.34708221250265,3.34708221250265,0,0.0,1.0
1997-03-26,14.75,14.75,14.69,14.75,14700,3.40479052651131,3.40479052651131,3.39094053114923,3.40479052651131,63682.3317944813,0.0,1.0
1997-03-27,14.5,14.62,14.38,14.62,103000,3.34708221250265,3.37478220322681,3.31938222177849,3.37478220322681,446209.535702827,0.0,1.0
1997-03-31,14.75,14.75,14.5,14.62,10500,3.40479052651131,3.40479052651131,3.34708221250265,3.37478220322681,45487.379853201,0.0,1.0
1997-04-01,14.62,14.75,14.38,14.75,48500,3.37478220322681,3.40479052651131,3.31938222177849,3.40479052651131,210108.373607642,0.0,1.0
1997-04-02,14.62,14.75,14.5,14.75,10500,3.37478220322681,3.40479052651131,3.34708221250265,3.40479052651131,45487.3798532009,0.0,1.0
1997-04-03,14.0,14.5,14.0,14.25,88400,3.23166558448531,3.34708221250265,3.23166558448531,3.28937389849398,382960.417049806,0.0,1.0
1997-04-04,14.0,14.0,13.88,13.88,50000,3.23166558448531,3.23166558448531,3.20396559376116,3.20396559376116,216606.570729528,0.0,1.0
1997-04-07,14.0,14.0,13.75,13.88,67800,3.23166558448531,3.23166558448531,3.17395727047665,3.20396559376116,293718.50990924,0.0,1.0
1997-04-08,13.88,13.88,13.75,13.75,32500,3.20396559376116,3.20396559376116,3.17395727047665,3.17395727047665,140794.270974193,0.0,1.0
1997-04-09,13.56,13.88,13.5,13.75,85900,3.13009895183006,3.20396559376116,3.11624895646798,3.17395727047665,372130.088513329,0.0,1.0
1997-04-10,13.75,13.75,13.5,13.75,40700,3.17395727047665,3.17395727047665,3.11624895646798,3.17395727047665,176317.748573836,0.0,1.0
1997-04-11,13.62,13.62,13.5,13.62,43100,3.14394894719214,3.14394894719214,3.11624895646798,3.14394894719214,186714.863968853,0.0,1.0
1997-04-14,13.25,13.5,13.0,13.5,232100,3.05854064245932,3.11624895646798,3.00083232845065,3.11624895646798,1005487.70132647,0.0,1.0
1997-04-15,13.12,13.25,13.12,13.25,430400,3.02853231917481,3.05854064245932,3.02853231917481,3.05854064245932,1864549.36083978,0.0,1.0
1997-04-16,13.75,13.75,13.12,13.38,111800,3.17395727047665,3.17395727047665,3.02853231917481,3.08854896574382,484332.292151224,0.0,1.0
1997-04-17,14.0,14.12,13.75,13.75,15400,3.23166558448531,3.25936557520947,3.17395727047665,3.17395727047665,66714.8237846947,0.0,1.0
1997-04-18,14.25,14.5,13.75,13.75,25100,3.28937389849398,3.34708221250265,3.17395727047665,3.17395727047665,108736.498506223,0.0,1.0
1997-04-21,14.25,14.5,14.25,14.5,19400,3.28937389849398,3.34708221250265,3.28937389849398,3.34708221250265,84043.3494430569,0.0,1.0
1997-04-22,14.75,14.81,14.62,14.62,16100,3.40479052651131,3.41864052187339,3.37478220322681,3.37478220322681,69747.3157749081,0.0,1.0
1997-04-23,14.5,15.0,14.5,14.75,7800,3.34708221250265,3.46249884051998,3.34708221250265,3.40479052651131,33790.6250338064,0.0,1.0
1997-04-24,15.0,15.38,14.88,15.25,29400,3.46249884051998,3.55021547781315,3.43479884979582,3.52020715452865,127364.663588963,0.0,1.0
1997-04-25,14.81,15.25,14.62,14.75,10100,3.41864052187339,3.52020715452865,3.37478220322681,3.40479052651131,43754.5272873647,0.0,1.0
1997-04-28,14.5,14.75,14.38,14.5,14500,3.34708221250265,3.40479052651131,3.31938222177849,3.34708221250265,62815.9055115631,0.0,1.0
1997-04-29,14.5,14.75,14.25,14.75,5000,3.34708221250265,3.40479052651131,3.28937389849398,3.40479052651131,21660.6570729528,0.0,1.0
1997-04-30,14.25,14.75,14.25,14.25,8400,3.28937389849398,3.40479052651131,3.28937389849398,3.28937389849398,36389.9038825607,0.0,1.0
1997-05-01,14.5,14.75,14.25,14.25,6900,3.34708221250265,3.40479052651131,3.28937389849398,3.28937389849398,29891.7067606748,0.0,1.0
1997-05-02,13.75,14.38,13.62,14.12,34400,3.17395727047665,3.31938222177849,3.14394894719214,3.25936557520947,149025.320661915,0.0,1.0
1997-05-05,13.88,14.12,13.38,14.12,16400,3.20396559376116,3.25936557520947,3.08854896574382,3.25936557520947,71046.9551992851,0.0,1.0
1997-05-06,13.88,13.88,13.38,13.38,8400,3.20396559376116,3.20396559376116,3.08854896574382,3.08854896574382,36389.9038825607,0.0,1.0
1997-05-07,14.38,14.38,13.75,14.0,16100,3.31938222177849,3.31938222177849,3.17395727047665,3.23166558448531,69747.315774908,0.0,1.0
1997-05-08,14.0,14.25,14.0,14.12,3400,3.23166558448531,3.28937389849398,3.23166558448531,3.25936557520947,14729.2468096079,0.0,1.0
1997-05-09,14.38,14.38,14.0,14.25,1800,3.31938222177849,3.31938222177849,3.23166558448531,3.28937389849398,7797.83654626301,0.0,1.0
1997-05-12,14.0,14.19,14.0,14.12,6300,3.23166558448531,3.2755239031319,3.23166558448531,3.25936557520947,27292.4279119206,0.0,1.0
1997-05-13,14.5,14.5,14.5,14.5,7000,3.34708221250265,3.34708221250265,3.34708221250265,3.34708221250265,30324.9199021339,0.0,1.0
1997-05-14,14.75,14.75,14.0,14.0,1300,3.40479052651131,3.40479052651131,3.23166558448531,3.23166558448531,5631.77083896774,0.0,1.0
1997-05-15,14.25,14.25,14.0,14.0,8300,3.28937389849398,3.28937389849398,3.23166558448531,3.23166558448531,35956.6907411017,0.0,1.0
1997-05-16,14.12,14.31,14.0,14.0,7200,3.25936557520947,3.30322389385606,3.23166558448531,3.23166558448531,31191.3461850521,0.0,1.0
1997-05-19,14.12,14.12,14.12,14.12,100,3.25936557520947,3.25936557520947,3.25936557520947,3.25936557520947,433.213141459057,0.0,1.0
1997-05-20,14.38,14.38,14.38,14.38,10500,3.31938222177849,3.31938222177849,3.31938222177849,3.31938222177849,45487.3798532009,0.0,1.0
1997-05-21,14.62,14.62,14.5,14.5,40700,3.37478220322681,3.37478220322681,3.34708221250265,3.34708221250265,176317.748573836,0.0,1.0
1997-05-22,14.25,14.25,14.25,14.25,300,3.28937389849398,3.28937389849398,3.28937389849398,3.28937389849398,1299.63942437717,0.0,1.0
1997-05-23,14.25,14.25,14.25,14.25,1000,3.28937389849398,3.28937389849398,3.28937389849398,3.28937389849398,4332.13141459056,0.0,1.0
1997-05-27,14.75,14.75,14.25,14.25,1000,3.40479052651131,3.40479052651131,3.28937389849398,3.28937389849398,4332.13141459057,0.0,1.0
1997-05-28,14.41,14.41,14.38,14.38,3100,3.32630721945953,3.32630721945953,3.31938222177849,3.31938222177849,13429.6073852307,0.0,1.0
1997-05-29,14.41,14.41,14.41,14.41,0,3.32630721945953,3.32630721945953,3.32630721945953,3.32630721945953,0,0.0,1.0
1997-05-30,14.41,14.41,14.25,14.25,19400,3.32630721945953,3.32630721945953,3.28937389849398,3.28937389849398,84043.3494430568,0.0,1.0
1997-06-02,14.75,14.75,14.25,14.25,5900,3.40479052651131,3.40479052651131,3.28937389849398,3.28937389849398,25559.5753460843,0.0,1.0
1997-06-03,15.12,15.25,14.75,14.75,49700,3.49019883124414,3.52020715452865,3.40479052651131,3.40479052651131,215306.931305151,0.0,1.0
1997-06-04,15.38,15.5,15.0,15.0,52600,3.55021547781315,3.57791546853731,3.46249884051998,3.46249884051998,227870.112407464,0.0,1.0
1997-06-05,15.38,15.5,15.38,15.5,1100,3.55021547781315,3.57791546853731,3.55021547781315,3.57791546853731,4765.34455604962,0.0,1.0
1997-06-06,15.38,15.5,15.12,15.5,129500,3.55021547781315,3.57791546853731,3.49019883124414,3.57791546853731,561011.018189478,0.0,1.0
1997-06-09,15.5,15.5,15.5,15.5,1000,3.57791546853731,3.57791546853731,3.57791546853731,3.57791546853731,4332.13141459057,0.0,1.0
1997-06-10,15.12,15.12,15.12,15.12,2200,3.49019883124414,3.49019883124414,3.49019883124414,3.49019883124414,9530.68911209923,0.0,1.0
1997-06-11,16.0,16.25,15.5,15.5,64200,3.69333209655465,3.75104041056331,3.57791546853731,3.57791546853731,278122.836816714,0.0,1.0
1997-06-12,15.5,15.75,15.5,15.75,11300,3.57791546853731,3.63562378254598,3.57791546853731,3.63562378254598,48953.0849848734,0.0,1.0
1997-06-13,15.5,16.25,15.5,16.25,2100,3.57791546853731,3.75104041056331,3.57791546853731,3.75104041056331,9097.47597064019,0.0,1.0
1997-06-16,15.62,15.62,15.38,15.38,2000,3.60561545926147,3.60561545926147,3.55021547781315,3.55021547781315,8664.26282918113,0.0,1.0
1997-06-17,15.5,16.0,15.25,15.25,3800,3.57791546853731,3.69333209655465,3.52020715452865,3.52020715452865,16462.0993754441,0.0,1.0
1997-06-18,15.69,15.69,15.25,15.25,23400,3.6217737871839,3.6217737871839,3.52020715452865,3.52020715452865,101371.875101419,0.0,1.0
1997-06-19,16.38,16.5,15.62,15.88,74100,3.78104873384782,3.80874872457198,3.60561545926147,3.66563210583049,321010.93782116,0.0,1.0
1997-06-20,16.28,16.62,16.12,16.5,127100,3.75796540824435,3.83644871529614,3.72103208727881,3.80874872457198,550613.902794461,0.0,1.0
1997-06-23,16.28,16.28,16.28,16.28,0,3.75796540824435,3.75796540824435,3.75796540824435,3.75796540824435,0,0.0,1.0
1997-06-24,16.38,16.38,16.12,16.12,36000,3.78104873384782,3.78104873384782,3.72103208727881,3.72103208727881,155956.73092526,0.0,1.0
1997-06-25,16.19,16.19,16.19,16.19,19000,3.73719041520123,3.73719041520123,3.73719041520123,3.73719041520123,82310.4968772207,0.0,1.0
1997-06-26,16.12,16.12,16.12,16.12,3200,3.72103208727881,3.72103208727881,3.72103208727881,3.72103208727881,13862.8205266898,0.0,1.0
1997-06-27,16.0,16.0,16.0,16.0,300,3.69333209655465,3.69333209655465,3.69333209655465,3.69333209655465,1299.63942437717,0.0,1.0
1997-06-30,15.88,16.0,15.88,16.0,8400,3.66563210583049,3.69333209655465,3.66563210583049,3.69333209655465,36389.9038825607,0.0,1.0
1997-07-01,16.12,16.12,15.38,15.38,8200,3.72103208727881,3.72103208727881,3.55021547781315,3.55021547781315,35523.4775996426,0.0,1.0
1997-07-02,15.62,15.62,15.5,15.5,5000,3.60561545926147,3.60561545926147,3.57791546853731,3.57791546853731,21660.6570729528,0.0,1.0
1997-07-03,15.53,15.53,15.38,15.38,28900,3.58484046621835,3.58484046621835,3.55021547781315,3.55021547781315,125198.597881667,0.0,1.0
1997-07-07,16.12,16.12,15.38,15.38,12300,3.72103208727881,3.72103208727881,3.55021547781315,3.55021547781315,53285.2163994638,0.0,1.0
1997-07-08,15.62,15.62,15.62,15.62,300,3.60561545926147,3.60561545926147,3.60561545926147,3.60561545926147,1299.63942437717,0.0,1.0
1997-07-09,15.75,15.75,15.75,15.75,1500,3.63562378254598,3.63562378254598,3.63562378254598,3.63562378254598,6498.19712188584,0.0,1.0
1997-07-10,16.0,16.12,15.75,16.12,5500,3.69333209655465,3.72103208727881,3.63562378254598,3.72103208727881,23826.7227802481,0.0,1.0
1997-07-11,16.0,16.12,16.0,16.12,41000,3.69333209655465,3.72103208727881,3.69333209655465,3.72103208727881,177617.387998213,0.0,1.0
1997-07-14,16.12,16.25,15.75,15.75,18200,3.72103208727881,3.75104041056331,3.63562378254598,3.63562378254598,78844.7917455481,0.0,1.0
1997-07-15,16.25,16.25,16.25,16.25,1200,3.75104041056331,3.75104041056331,3.75104041056331,3.75104041056331,5198.55769750868,0.0,1.0
1997-07-16,15.88,16.25,15.88,15.88,49200,3.66563210583049,3.75104041056331,3.66563210583049,3.66563210583049,213140.865597855,0.0,1.0
1997-07-17,15.88,16.12,15.88,16.0,19400,3.66563210583049,3.72103208727881,3.66563210583049,3.69333209655465,84043.3494430568,0.0,1.0
1997-07-18,15.5,16.0,15.5,16.0,99900,3.57791546853731,3.69333209655465,3.57791546853731,3.69333209655465,432779.928317597,0.0,1.0
1997-07-21,15.38,15.38,15.38,15.38,900,3.55021547781315,3.55021547781315,3.55021547781315,3.55021547781315,3898.91827313151,0.0,1.0
1997-07-22,15.62,15.62,15.25,15.38,121600,3.60561545926147,3.60561545926147,3.52020715452865,3.55021547781315,526787.180014213,0.0,1.0
1997-07-23,15.62,15.75,15.62,15.75,10100,3.60561545926147,3.63562378254598,3.60561545926147,3.63562378254598,43754.5272873647,0.0,1.0
1997-07-24,15.5,15.75,15.25,15.25,5300,3.57791546853731,3.63562378254598,3.52020715452865,3.52020715452865,22960.29649733,0.0,1.0
1997-07-25,15.38,15.38,15.12,15.12,164500,3.55021547781315,3.55021547781315,3.49019883124414,3.49019883124414,712635.617700148,0.0,1.0
1997-07-28,15.25,15.25,15.12,15.12,6000,3.52020715452865,3.52020715452865,3.49019883124414,3.49019883124414,25992.7884875433,0.0,1.0
1997-07-29,15.5,15.5,15.12,15.38,8200,3.57791546853731,3.57791546853731,3.49019883124414,3.55021547781315,35523.4775996426,0.0,1.0
1997-07-30,15.25,15.5,15.25,15.5,7100,3.52020715452865,3.57791546853731,3.52020715452865,3.57791546853731,30758.133043593,0.0,1.0
1997-07-31,15.25,15.25,15.25,15.25,100,3.52020715452865,3.52020715452865,3.52020715452865,3.52020715452865,433.213141459056,0.0,1.0
1997-08-01,15.0,15.5,15.0,15.5,23600,3.46249884051998,3.57791546853731,3.46249884051998,3.57791546853731,102238.301384337,0.0,1.0
1997-08-04,15.0,15.38,15.0,15.0,10300,3.46249884051998,3.55021547781315,3.46249884051998,3.46249884051998,44620.9535702828,0.0,1.0
1997-08-05,15.38,15.38,15.38,15.38,1200,3.55021547781315,3.55021547781315,3.55021547781315,3.55021547781315,5198.55769750868,0.0,1.0
1997-08-06,15.0,15.0,15.0,15.0,1000,3.46249884051998,3.46249884051998,3.46249884051998,3.46249884051998,4332.13141459056,0.0,1.0
1997-08-07,16.0,16.03,15.38,15.38,54000,3.69333209655465,3.70025709423569,3.55021547781315,3.55021547781315,233935.09638789,0.0,1.0
1997-08-08,15.62,15.88,15.62,15.62,4500,3.60561545926147,3.66563210583049,3.60561545926147,3.60561545926147,19494.5913656575,0.0,1.0
1997-08-11,15.75,15.75,15.62,15.62,326400,3.63562378254598,3.63562378254598,3.60561545926147,3.60561545926147,1414007.69372236,0.0,1.0
1997-08-12,15.75,15.75,15.62,15.62,52000,3.63562378254598,3.63562378254598,3.60561545926147,3.60561545926147,225270.833558709,0.0,1.0
1997-08-13,15.75,15.75,15.75,15.75,0,3.63562378254598,3.63562378254598,3.63562378254598,3.63562378254598,0,0.0,1.0
1997-08-14,15.81,15.81,15.62,15.81,3000,3.64947377790806,3.64947377790806,3.60561545926147,3.64947377790806,12996.3942437717,0.0,1.0
1997-08-15,15.75,15.88,15.62,15.62,13200,3.63562378254598,3.66563210583049,3.60561545926147,3.60561545926147,57184.1346725954,0.0,1.0
1997-08-18,15.81,15.94,15.62,15.75,57100,3.64947377790806,3.67948210119257,3.60561545926147,3.63562378254598,247364.703773121,0.0,1.0
1997-08-19,15.5,15.81,15.25,15.81,29200,3.57791546853731,3.64947377790806,3.52020715452865,3.64947377790806,126498.237306044,0.0,1.0
1997-08-20,15.88,15.88,15.5,15.62,44900,3.66563210583049,3.66563210583049,3.57791546853731,3.60561545926147,194512.700515116,0.0,1.0
1997-08-21,15.88,15.88,15.88,15.88,1000,3.66563210583049,3.66563210583049,3.66563210583049,3.66563210583049,4332.13141459056,0.0,1.0
1997-08-22,15.81,15.81,15.62,15.62,9200,3.64947377790806,3.64947377790806,3.60561545926147,3.60561545926147,39855.6090142332,0.0,1.0
1997-08-25,15.75,15.75,15.75,15.75,11400,3.63562378254598,3.63562378254598,3.63562378254598,3.63562378254598,49386.2981263324,0.0,1.0
1997-08-26,15.62,15.75,15.62,15.75,9000,3.60561545926147,3.63562378254598,3.60561545926147,3.63562378254598,38989.1827313151,0.0,1.0
1997-08-27,15.62,15.62,15.62,15.62,4200,3.60561545926147,3.60561545926147,3.60561545926147,3.60561545926147,18194.9519412804,0.0,1.0
1997-08-28,15.88,15.88,15.88,15.88,700,3.66563210583049,3.66563210583049,3.66563210583049,3.66563210583049,3032.49199021339,0.0,1.0
1997-08-29,15.25,15.5,15.25,15.38,4200,3.52020715452865,3.57791546853731,3.52020715452865,3.55021547781315,18194.9519412803,0.0,1.0
1997-09-02,15.44,15.75,15.25,15.75,4300,3.56406547317523,3.63562378254598,3.52020715452865,3.63562378254598,18628.1650827394,0.0,1.0
1997-09-03,16.62,16.62,15.62,15.62,76500,3.83644871529614,3.83644871529614,3.60561545926147,3.60561545926147,331408.053216178,0.0,1.0
1997-09-04,16.88,16.88,16.5,16.62,6700,3.89646536186515,3.89646536186515,3.80874872457198,3.83644871529614,29025.2804777568,0.0,1.0
1997-09-05,15.88,16.38,15.88,16.38,17000,3.66563210583049,3.78104873384782,3.66563210583049,3.78104873384782,73646.2340480394,0.0,1.0
1997-09-08,15.88,16.38,15.88,16.38,500,3.66563210583049,3.78104873384782,3.66563210583049,3.78104873384782,2166.06570729528,0.0,1.0
1997-09-09,16.38,16.38,15.88,15.88,10600,3.78104873384782,3.78104873384782,3.66563210583049,3.66563210583049,45920.5929946599,0.0,1.0
1997-09-10,16.62,16.62,16.12,16.38,205900,3.83644871529614,3.83644871529614,3.72103208727881,3.78104873384782,891985.858264196,0.0,1.0
1997-09-11,17.25,17.38,16.62,16.62,388600,3.98187366659798,4.01188198988248,3.83644871529614,3.83644871529614,1683466.26770989,0.0,1.0
1997-09-12,17.25,17.62,17.25,17.38,30200,3.98187366659798,4.0672819713308,3.98187366659798,4.01188198988248,130830.368720635,0.0,1.0
1997-09-15,17.75,17.75,17.12,17.5,44300,4.09729029461531,4.09729029461531,3.95186534331347,4.03958198060664,191913.421666362,0.0,1.0
1997-09-16,17.62,17.75,17.38,17.5,61000,4.0672819713308,4.09729029461531,4.01188198988248,4.03958198060664,264260.016290024,0.0,1.0
1997-09-17,17.69,17.75,17.5,17.75,59700,4.08344029925323,4.09729029461531,4.03958198060664,4.09729029461531,258628.245451057,0.0,1.0
1997-09-18,17.62,17.69,17.62,17.69,28600,4.0672819713308,4.08344029925323,4.0672819713308,4.08344029925323,123898.95845729,0.0,1.0
1997-09-19,18.12,18.12,17.5,17.5,204600,4.18269859934814,4.18269859934814,4.03958198060664,4.03958198060664,886354.087425228,0.0,1.0
1997-09-22,18.38,18.38,18.0,18.12,72900,4.24271524591715,4.24271524591715,4.15499860862398,4.18269859934814,315812.380123652,0.0,1.0
1997-09-23,19.38,19.38,18.38,18.5,219500,4.47354850195181,4.47354850195181,4.24271524591715,4.27041523664131,950902.845502629,0.0,1.0
1997-09-24,19.25,19.62,19.12,19.5,271900,4.44354017866731,4.52894848340013,4.4135318553828,4.50124849267597,1177906.53162717,0.0,1.0
1997-09-25,19.5,19.75,19.25,19.5,21300,4.50124849267597,4.55895680668464,4.44354017866731,4.50124849267597,92274.3991307791,0.0,1.0
1997-09-26,19.97,20.0,19.5,19.75,143900,4.60974012301227,4.61666512069331,4.50124849267597,4.55895680668464,623393.710559581,0.0,1.0
1997-09-29,20.06,20.06,19.62,19.62,14600,4.63051511605539,4.63051511605539,4.52894848340013,4.52894848340013,63249.1186530221,0.0,1.0
1997-09-30,20.0,20.25,19.75,20.0,45200,4.61666512069331,4.67437343470197,4.55895680668464,4.61666512069331,195812.339939493,0.0,1.0
1997-10-01,19.81,20.0,19.62,19.75,16400,4.57280680204672,4.61666512069331,4.52894848340013,4.55895680668464,71046.9551992852,0.0,1.0
1997-10-02,19.94,19.94,19.94,19.94,200,4.60281512533123,4.60281512533123,4.60281512533123,4.60281512533123,866.426282918112,0.0,1.0
1997-10-03,19.75,19.88,19.25,19.62,23500,4.55895680668464,4.58896512996915,4.44354017866731,4.52894848340013,101805.088242878,0.0,1.0
1997-10-06,19.31,19.75,19.12,19.75,77000,4.45739017402939,4.55895680668464,4.4135318553828,4.55895680668464,333574.118923473,0.0,1.0
1997-10-07,19.25,19.62,19.25,19.5,20800,4.44354017866731,4.52894848340013,4.44354017866731,4.50124849267597,90108.3334234836,0.0,1.0
1997-10-08,18.5,19.25,17.0,19.25,92500,4.27041523664131,4.44354017866731,3.92416535258931,4.44354017866731,400722.155849627,0.0,1.0
1997-10-09,18.38,18.62,18.0,18.0,7800,4.24271524591715,4.29811522736547,4.15499860862398,4.15499860862398,33790.6250338064,0.0,1.0
1997-10-10,19.0,19.25,18.62,18.75,48200,4.38583186465864,4.44354017866731,4.29811522736547,4.32812355064998,208808.734183265,0.0,1.0
1997-10-13,18.75,18.75,18.62,18.62,13900,4.32812355064998,4.32812355064998,4.29811522736547,4.29811522736547,60216.6266628087,0.0,1.0
1997-10-14,19.0,19.0,18.5,18.81,245700,4.38583186465864,4.38583186465864,4.27041523664131,4.34197354601205,1064404.6885649,0.0,1.0
1997-10-15,19.0,19.0,18.62,18.75,5400,4.38583186465864,4.38583186465864,4.29811522736547,4.32812355064998,23393.509638789,0.0,1.0
1997-10-16,18.5,18.75,18.0,18.75,37900,4.27041523664131,4.32812355064998,4.15499860862398,4.32812355064998,164187.780612982,0.0,1.0
1997-10-17,18.38,18.38,17.88,17.88,22000,4.24271524591715,4.24271524591715,4.12729861789982,4.12729861789982,95306.8911209923,0.0,1.0
1997-10-20,18.5,18.5,18.38,18.38,3800,4.27041523664131,4.27041523664131,4.24271524591715,4.24271524591715,16462.0993754441,0.0,1.0
1997-10-21,18.5,18.5,18.5,18.5,100,4.27041523664131,4.27041523664131,4.27041523664131,4.27041523664131,433.213141459056,0.0,1.0
1997-10-22,18.88,18.88,18.0,18.0,17400,4.35813187393448,4.35813187393448,4.15499860862398,4.15499860862398,75379.0866138758,0.0,1.0
1997-10-23,18.38,18.75,18.0,18.0,8500,4.24271524591715,4.32812355064998,4.15499860862398,4.15499860862398,36823.1170240198,0.0,1.0
1997-10-24,18.75,18.75,18.25,18.25,47400,4.32812355064998,4.32812355064998,4.21270692263264,4.21270692263264,205343.029051592,0.0,1.0
1997-10-27,17.88,18.12,17.88,18.0,27200,4.12729861789982,4.18269859934814,4.12729861789982,4.15499860862398,117833.974476863,0.0,1.0
1997-10-28,17.75,17.75,16.5,16.75,77400,4.09729029461531,4.09729029461531,3.80874872457198,3.86645703858064,335306.971489309,0.0,1.0
1997-10-29,18.0,18.0,18.0,18.0,6000,4.15499860862398,4.15499860862398,4.15499860862398,4.15499860862398,25992.7884875433,0.0,1.0
1997-10-30,18.25,18.25,17.62,17.62,7900,4.21270692263264,4.21270692263264,4.0672819713308,4.0672819713308,34223.8381752654,0.0,1.0
1997-10-31,19.06,19.25,18.38,18.38,136400,4.39968186002072,4.44354017866731,4.24271524591715,4.24271524591715,590902.724950153,0.0,1.0
1997-11-03,19.0,19.25,18.62,19.06,28100,4.38583186465864,4.44354017866731,4.29811522736547,4.39968186002072,121732.892749995,0.0,1.0
1997-11-04,20.25,20.25,19.12,19.5,23000,4.67437343470197,4.67437343470197,4.4135318553828,4.50124849267597,99639.022535583,0.0,1.0
1997-11-05,20.12,20.5,20.0,20.5,33300,4.64436511141747,4.73208174871064,4.61666512069331,4.73208174871064,144259.976105866,0.0,1.0
1997-11-06,20.5,20.5,19.75,19.75,45900,4.73208174871064,4.73208174871064,4.55895680668464,4.55895680668464,198844.831929707,0.0,1.0
1997-11-07,20.0,20.0,19.0,19.0,19600,4.61666512069331,4.61666512069331,4.38583186465864,4.38583186465864,84909.7757259749,0.0,1.0
1997-11-10,19.5,19.5,19.44,19.5,6000,4.50124849267597,4.50124849267597,4.48739849731389,4.50124849267597,25992.7884875434,0.0,1.0
1997-11-11,19.88,20.0,19.88,20.0,4000,4.58896512996915,4.61666512069331,4.58896512996915,4.61666512069331,17328.5256583622,0.0,1.0
1997-11-12,19.62,20.0,19.62,20.0,1900,4.52894848340013,4.61666512069331,4.52894848340013,4.61666512069331,8231.04968772207,0.0,1.0
1997-11-13,19.5,19.75,19.38,19.62,37200,4.50124849267597,4.55895680668464,4.47354850195181,4.52894848340013,161155.288622769,0.0,1.0
1997-11-14,20.0,20.0,19.5,19.5,400,4.61666512069331,4.61666512069331,4.50124849267597,4.50124849267597,1732.85256583622,0.0,1.0
1997-11-17,19.66,20.0,19.66,20.0,6200,4.53818181364152,4.61666512069331,4.53818181364152,4.61666512069331,26859.2147704615,0.0,1.0
1997-11-18,19.66,19.66,19.66,19.66,0,4.53818181364152,4.53818181364152,4.53818181364152,4.53818181364152,0,0.0,1.0
1997-11-19,19.5,19.62,19.5,19.62,3200,4.50124849267597,4.52894848340013,4.50124849267597,4.52894848340013,13862.8205266898,0.0,1.0
1997-11-20,19.5,19.5,19.5,19.5,0,4.50124849267597,4.50124849267597,4.50124849267597,4.50124849267597,0,0.0,1.0
1997-11-21,19.88,19.88,19.62,19.75,8700,4.58896512996915,4.58896512996915,4.52894848340013,4.55895680668464,37689.5433069379,0.0,1.0
1997-11-24,19.53,19.53,19.5,19.5,8800,4.50817349035701,4.50817349035701,4.50124849267597,4.50124849267597,38122.756448397,0.0,1.0
1997-11-25,19.38,19.53,19.38,19.5,51500,4.47354850195181,4.50817349035701,4.47354850195181,4.50124849267597,223104.767851414,0.0,1.0
1997-11-26,19.56,19.75,19.25,19.38,74200,4.51509848803805,4.55895680668464,4.44354017866731,4.47354850195181,321444.15096262,0.0,1.0
1997-11-28,20.0,20.0,19.25,19.25,1300,4.61666512069331,4.61666512069331,4.44354017866731,4.44354017866731,5631.77083896773,0.0,1.0
1997-12-01,20.0,20.0,19.38,19.62,18300,4.61666512069331,4.61666512069331,4.47354850195181,4.52894848340013,79278.0048870072,0.0,1.0
1997-12-02,19.62,19.62,19.62,19.62,1400,4.52894848340013,4.52894848340013,4.52894848340013,4.52894848340013,6064.98398042679,0.0,1.0
1997-12-03,20.16,20.25,19.62,19.94,14100,4.65359844165885,4.67437343470197,4.52894848340013,4.60281512533123,61083.052945727,0.0,1.0
1997-12-04,20.88,20.88,20.38,20.38,23500,4.81979838600381,4.81979838600381,4.70438175798648,4.70438175798648,101805.088242878,0.0,1.0
1997-12-05,21.0,21.25,20.38,20.38,783000,4.84749837672797,4.90520669073664,4.70438175798648,4.70438175798648,3392058.89762441,0.0,1.0
1997-12-08,21.69,21.75,21.12,21.25,33200,5.00677332339189,5.02062331875397,4.87519836745213,4.90520669073664,143826.762964407,0.0,1.0
1997-12-09,21.88,22.25,21.0,21.0,313900,5.05063164203848,5.1360399467713,4.84749837672797,4.84749837672797,1359856.05103998,0.0,1.0
1997-12-10,22.12,22.12,21.88,22.0,73300,5.1060316234868,5.1060316234868,5.05063164203848,5.07833163276264,317545.232689488,0.0,1.0
1997-12-11,21.75,22.12,21.62,21.88,80000,5.02062331875397,5.1060316234868,4.99061499546946,5.05063164203848,346570.513167245,0.0,1.0
1997-12-12,21.62,22.0,21.62,22.0,11400,4.99061499546946,5.07833163276264,4.99061499546946,5.07833163276264,49386.2981263324,0.0,1.0
1997-12-15,21.5,22.0,21.25,21.25,5900,4.96291500474531,5.07833163276264,4.90520669073664,4.90520669073664,25559.5753460843,0.0,1.0
1997-12-16,21.0,21.25,21.0,21.25,9200,4.84749837672797,4.90520669073664,4.84749837672797,4.90520669073664,39855.6090142332,0.0,1.0
1997-12-17,21.25,21.25,21.0,21.0,1500,4.90520669073664,4.90520669073664,4.84749837672797,4.84749837672797,6498.19712188584,0.0,1.0
1997-12-18,21.0,21.0,21.0,21.0,100,4.84749837672797,4.84749837672797,4.84749837672797,4.84749837672797,433.213141459056,0.0,1.0
1997-12-19,19.69,20.41,19.5,20.25,53100,4.54510681132256,4.71130675566752,4.50124849267597,4.67437343470197,230036.178114759,0.0,1.0
1997-12-22,19.69,19.69,19.69,19.69,0,4.54510681132256,4.54510681132256,4.54510681132256,4.54510681132256,0,0.0,1.0
1997-12-23,19.5,19.62,19.44,19.62,12100,4.50124849267597,4.52894848340013,4.48739849731389,4.52894848340013,52418.7901165458,0.0,1.0
1997-12-24,19.5,20.0,19.0,19.25,29800,4.50124849267597,4.61666512069331,4.38583186465864,4.44354017866731,129097.516154799,0.0,1.0
1997-12-26,20.0,20.0,20.0,20.0,100,4.61666512069331,4.61666512069331,4.61666512069331,4.61666512069331,433.213141459056,0.0,1.0
1997-12-29,19.38,20.0,19.38,19.44,11700,4.47354850195181,4.61666512069331,4.47354850195181,4.48739849731389,50685.9375507096,0.0,1.0
1997-12-30,20.0,20.0,20.0,20.0,2500,4.61666512069331,4.61666512069331,4.61666512069331,4.61666512069331,10830.3285364764,0.0,1.0
1997-12-31,20.5,20.5,19.38,19.38,22000,4.73208174871064,4.73208174871064,4.47354850195181,4.47354850195181,95306.8911209923,0.0,1.0
1998-01-02,20.0,20.75,20.0,20.75,300,4.61666512069331,4.78979006271931,4.61666512069331,4.78979006271931,1299.63942437717,0.0,1.0
1998-01-05,20.31,20.75,20.25,20.75,26500,4.68822343006405,4.78979006271931,4.67437343470197,4.78979006271931,114801.48248665,0.0,1.0
1998-01-06,21.0,21.0,20.0,20.0,8100,4.84749837672797,4.84749837672797,4.61666512069331,4.61666512069331,35090.2644581836,0.0,1.0
1998-01-07,21.0,21.0,20.0,20.0,6200,4.84749837672797,4.84749837672797,4.61666512069331,4.61666512069331,26859.2147704615,0.0,1.0
1998-01-08,20.5,20.56,20.25,20.25,74200,4.73208174871064,4.74593174407272,4.67437343470197,4.67437343470197,321444.15096262,0.0,1.0
1998-01-09,20.25,20.28,20.25,20.25,12600,4.67437343470197,4.68129843238301,4.67437343470197,4.67437343470197,54584.8558238411,0.0,1.0
1998-01-12,19.75,19.75,19.75,19.75,2500,4.55895680668464,4.55895680668464,4.55895680668464,4.55895680668464,10830.3285364764,0.0,1.0
1998-01-13,20.0,20.25,19.75,20.25,25300,4.61666512069331,4.67437343470197,4.55895680668464,4.67437343470197,109602.924789141,0.0,1.0
1998-01-14,20.12,20.12,19.75,20.0,7300,4.64436511141747,4.64436511141747,4.55895680668464,4.61666512069331,31624.5593265111,0.0,1.0
1998-01-15,20.0,20.12,19.75,20.0,185100,4.61666512069331,4.64436511141747,4.55895680668464,4.61666512069331,801877.524840712,0.0,1.0
1998-01-16,20.0,20.0,20.0,20.0,0,4.61666512069331,4.61666512069331,4.61666512069331,4.61666512069331,0,0.0,1.0
1998-01-20,19.62,20.0,19.62,20.0,6100,4.52894848340013,4.61666512069331,4.52894848340013,4.61666512069331,26426.0016290024,0.0,1.0
1998-01-21,19.5,19.5,19.25,19.25,11800,4.50124849267597,4.50124849267597,4.44354017866731,4.44354017866731,51119.1506921687,0.0,1.0
1998-01-22,19.78,19.78,19.75,19.75,2000,4.56588180436568,4.56588180436568,4.55895680668464,4.55895680668464,8664.26282918113,0.0,1.0
1998-01-23,19.75,19.75,19.38,19.38,16800,4.55895680668464,4.55895680668464,4.47354850195181,4.47354850195181,72779.8077651214,0.0,1.0
1998-01-26,19.88,20.0,19.75,20.0,9800,4.58896512996915,4.61666512069331,4.55895680668464,4.61666512069331,42454.8878629875,0.0,1.0
1998-01-27,19.62,19.62,19.38,19.38,5800,4.52894848340013,4.52894848340013,4.47354850195181,4.47354850195181,25126.3622046253,0.0,1.0
1998-01-28,19.75,19.88,19.38,19.38,87200,4.55895680668464,4.58896512996915,4.47354850195181,4.47354850195181,377761.859352297,0.0,1.0
1998-01-29,20.38,20.38,19.62,19.62,52300,4.70438175798648,4.70438175798648,4.52894848340013,4.52894848340013,226570.472983086,0.0,1.0
1998-01-30,21.0,21.0,20.0,20.3,51100,4.84749837672797,4.84749837672797,4.61666512069331,4.68591509750371,221371.915285578,0.0,1.0
1998-02-02,20.25,20.25,20.25,20.25,2700,4.67437343470197,4.67437343470197,4.67437343470197,4.67437343470197,11696.7548193945,0.0,1.0
1998-02-03,21.0,21.0,20.25,20.75,41000,4.84749837672797,4.84749837672797,4.67437343470197,4.78979006271931,177617.387998213,0.0,1.0
1998-02-04,20.62,20.62,20.62,20.62,1100,4.7597817394348,4.7597817394348,4.7597817394348,4.7597817394348,4765.34455604962,0.0,1.0
1998-02-05,21.0,21.12,20.75,20.75,21100,4.84749837672797,4.87519836745213,4.78979006271931,4.78979006271931,91407.9728478609,0.0,1.0
1998-02-06,20.75,20.75,20.75,20.75,300,4.78979006271931,4.78979006271931,4.78979006271931,4.78979006271931,1299.63942437717,0.0,1.0
1998-02-09,21.25,21.25,20.88,21.25,7300,4.90520669073664,4.90520669073664,4.81979838600381,4.90520669073664,31624.5593265111,0.0,1.0
1998-02-10,22.75,22.88,21.5,21.5,113600,5.25145657478864,5.28146489807314,4.96291500474531,4.96291500474531,492130.128697487,0.0,1.0
1998-02-11,22.5,23.0,22.5,22.5,6100,5.19374826077997,5.3091648887973,5.19374826077997,5.19374826077997,26426.0016290024,0.0,1.0
1998-02-12,22.62,22.62,22.5,22.5,336600,5.22144825150413,5.22144825150413,5.19374826077997,5.19374826077997,1458195.43415118,0.0,1.0
1998-02-13,23.0,23.12,22.75,22.75,38500,5.3091648887973,5.33686487952146,5.25145657478864,5.25145657478864,166787.059461737,0.0,1.0
1998-02-17,23.0,23.12,22.75,23.12,2700,5.3091648887973,5.33686487952146,5.25145657478864,5.33686487952146,11696.7548193945,0.0,1.0
1998-02-18,22.75,22.88,22.75,22.88,18100,5.25145657478864,5.28146489807314,5.25145657478864,5.28146489807314,78411.5786040891,0.0,1.0
1998-02-19,22.25,22.25,22.25,22.25,2400,5.1360399467713,5.1360399467713,5.1360399467713,5.1360399467713,10397.1153950174,0.0,1.0
1998-02-20,22.0,22.25,22.0,22.25,12500,5.07833163276264,5.1360399467713,5.07833163276264,5.1360399467713,54151.642682382,0.0,1.0
1998-02-23,21.5,22.0,21.5,22.0,14500,4.96291500474531,5.07833163276264,4.96291500474531,5.07833163276264,62815.9055115631,0.0,1.0
1998-02-24,21.25,21.5,21.25,21.5,7700,4.90520669073664,4.96291500474531,4.90520669073664,4.96291500474531,33357.4118923473,0.0,1.0
1998-02-25,22.25,22.25,21.75,21.75,58400,5.1360399467713,5.1360399467713,5.02062331875397,5.02062331875397,252996.474612089,0.0,1.0
1998-02-26,23.0,23.12,22.25,22.25,40400,5.3091648887973,5.33686487952146,5.1360399467713,5.1360399467713,175018.109149459,0.0,1.0
1998-02-27,22.0,22.5,22.0,22.5,58700,5.07833163276264,5.19374826077997,5.07833163276264,5.19374826077997,254296.114036466,0.0,1.0
1998-03-02,21.5,22.0,21.12,22.0,13400,4.96291500474531,5.07833163276264,4.87519836745213,5.07833163276264,58050.5609555135,0.0,1.0
1998-03-03,21.62,21.94,21.25,21.25,43500,4.99061499546946,5.06448163740056,4.90520669073664,4.90520669073664,188447.71653469,0.0,1.0
1998-03-04,21.62,22.0,21.44,21.62,75800,4.99061499546946,5.07833163276264,4.94906500938322,4.99061499546946,328375.561225965,0.0,1.0
1998-03-05,21.38,21.88,21.38,21.38,21000,4.93521501402114,5.05063164203848,4.93521501402114,4.93521501402114,90974.7597064019,0.0,1.0
1998-03-06,22.25,22.25,21.38,21.38,46800,5.1360399467713,5.1360399467713,4.93521501402114,4.93521501402114,202743.750202838,0.0,1.0
1998-03-09,22.62,22.75,22.0,22.12,240600,5.22144825150413,5.25145657478864,5.07833163276264,5.1060316234868,1042310.81835049,0.0,1.0
1998-03-10,22.53,23.12,22.5,22.75,88200,5.20067325846101,5.33686487952146,5.19374826077997,5.25145657478864,382093.990766887,0.0,1.0
1998-03-11,23.0,23.0,22.5,22.5,10000,5.3091648887973,5.3091648887973,5.19374826077997,5.19374826077997,43321.3141459056,0.0,1.0
1998-03-12,22.0,23.0,21.56,23.0,108900,5.07833163276264,5.3091648887973,4.97676500010738,5.3091648887973,471769.111048912,0.0,1.0
1998-03-13,21.88,22.88,21.88,22.5,1381900,5.05063164203848,5.28146489807314,5.05063164203848,5.19374826077997,5986572.40182269,0.0,1.0
1998-03-16,21.88,22.0,21.88,22.0,123600,5.05063164203848,5.07833163276264,5.05063164203848,5.07833163276264,535451.442843393,0.0,1.0
1998-03-17,21.5,22.0,21.5,21.88,592000,4.96291500474531,5.07833163276264,4.96291500474531,5.05063164203848,2564621.79743761,0.0,1.0
1998-03-18,21.12,21.75,20.5,21.75,114400,4.87519836745213,5.02062331875397,4.73208174871064,5.02062331875397,495595.83382916,0.0,1.0
1998-03-19,21.25,21.25,20.88,21.0,46300,4.90520669073664,4.90520669073664,4.81979838600381,4.84749837672797,200577.684495543,0.0,1.0
1998-03-20,20.81,20.81,20.75,20.75,2000,4.80364005808139,4.80364005808139,4.78979006271931,4.78979006271931,8664.26282918111,0.0,1.0
1998-03-23,21.62,21.62,20.88,21.25,34200,4.99061499546946,4.99061499546946,4.81979838600381,4.90520669073664,148158.894378997,0.0,1.0
1998-03-24,21.62,22.25,21.5,21.75,66400,4.99061499546946,5.1360399467713,4.96291500474531,5.02062331875397,287653.525928814,0.0,1.0
1998-03-25,21.62,21.94,21.44,21.5,110500,4.99061499546946,5.06448163740056,4.94906500938322,4.96291500474531,478700.521312258,0.0,1.0
1998-03-26,21.62,21.88,21.5,21.5,93700,4.99061499546946,5.05063164203848,4.96291500474531,4.96291500474531,405920.713547136,0.0,1.0
1998-03-27,21.25,21.5,21.25,21.5,31700,4.90520669073664,4.96291500474531,4.90520669073664,4.96291500474531,137328.565842521,0.0,1.0
1998-03-30,21.31,21.5,21.25,21.5,20700,4.91905668609872,4.96291500474531,4.90520669073664,4.96291500474531,89675.1202820246,0.0,1.0
1998-03-31,21.5,21.5,21.25,21.25,39300,4.96291500474531,4.96291500474531,4.90520669073664,4.90520669073664,170252.764593409,0.0,1.0
1998-04-01,21.75,21.75,21.5,21.5,20200,5.02062331875397,5.02062331875397,4.96291500474531,4.96291500474531,87509.0545747294,0.0,1.0
1998-04-02,22.0,22.06,21.62,21.62,15200,5.07833163276264,5.09218162812472,4.99061499546946,4.99061499546946,65848.3975017765,0.0,1.0
1998-04-03,21.69,22.12,21.62,22.0,266400,5.00677332339189,5.1060316234868,4.99061499546946,5.07833163276264,1154079.80884693,0.0,1.0
1998-04-06,22.12,22.12,21.75,21.88,3900,5.1060316234868,5.1060316234868,5.02062331875397,5.05063164203848,16895.3125169032,0.0,1.0
1998-04-07,21.75,22.0,21.62,21.75,99800,5.02062331875397,5.07833163276264,4.99061499546946,5.02062331875397,432346.715176138,0.0,1.0
1998-04-08,21.5,21.75,21.5,21.5,42000,4.96291500474531,5.02062331875397,4.96291500474531,4.96291500474531,181949.519412803,0.0,1.0
1998-04-09,21.5,21.62,21.38,21.5,46900,4.96291500474531,4.99061499546946,4.93521501402114,4.96291500474531,203176.963344297,0.0,1.0
1998-04-13,21.38,21.62,21.38,21.44,77000,4.93521501402114,4.99061499546946,4.93521501402114,4.94906500938322,333574.118923474,0.0,1.0
1998-04-14,21.25,21.5,21.25,21.38,21300,4.90520669073664,4.96291500474531,4.90520669073664,4.93521501402114,92274.3991307789,0.0,1.0
1998-04-15,21.25,21.5,21.0,21.12,276200,4.90520669073664,4.96291500474531,4.84749837672797,4.87519836745213,1196534.69670991,0.0,1.0
1998-04-16,20.75,21.25,20.75,21.0,49300,4.78979006271931,4.90520669073664,4.78979006271931,4.84749837672797,213574.078739315,0.0,1.0
1998-04-17,20.75,20.75,20.5,20.75,24000,4.78979006271931,4.78979006271931,4.73208174871064,4.78979006271931,103971.153950173,0.0,1.0
1998-04-20,21.38,21.38,21.0,21.0,40600,4.93521501402114,4.93521501402114,4.84749837672797,4.84749837672797,175884.535432377,0.0,1.0
1998-04-21,21.5,21.62,21.25,21.5,61200,4.96291500474531,4.99061499546946,4.90520669073664,4.96291500474531,265126.442572942,0.0,1.0
1998-04-22,21.5,21.75,21.25,21.75,31100,4.96291500474531,5.02062331875397,4.90520669073664,5.02062331875397,134729.286993766,0.0,1.0
1998-04-23,21.5,21.62,21.25,21.25,12100,4.96291500474531,4.99061499546946,4.90520669073664,4.90520669073664,52418.7901165457,0.0,1.0
1998-04-24,21.62,21.75,21.38,21.38,2800,4.99061499546946,5.02062331875397,4.93521501402114,4.93521501402114,12129.9679608536,0.0,1.0
1998-04-27,21.38,21.5,21.25,21.25,21600,4.93521501402114,4.96291500474531,4.90520669073664,4.90520669073664,93574.0385551562,0.0,1.0
1998-04-28,21.38,21.38,21.25,21.25,7100,4.93521501402114,4.93521501402114,4.90520669073664,4.90520669073664,30758.133043593,0.0,1.0
1998-04-29,21.38,21.38,21.12,21.12,14000,4.93521501402114,4.93521501402114,4.87519836745213,4.87519836745213,60649.8398042679,0.0,1.0
1998-04-30,21.12,21.75,20.88,21.12,49500,4.87519836745213,5.02062331875397,4.81979838600381,4.87519836745213,214440.505022233,0.0,1.0
1998-05-01,20.62,21.06,20.5,21.0,25700,4.7597817394348,4.86134837209005,4.73208174871064,4.84749837672797,111335.777354977,0.0,1.0
1998-05-04,21.12,21.12,20.5,21.12,23000,4.87519836745213,4.87519836745213,4.73208174871064,4.87519836745213,99639.0225355829,0.0,1.0
1998-05-05,20.56,21.12,20.56,21.12,9200,4.74593174407272,4.87519836745213,4.74593174407272,4.87519836745213,39855.6090142332,0.0,1.0
1998-05-06,20.75,20.75,20.62,20.75,29000,4.78979006271931,4.78979006271931,4.7597817394348,4.78979006271931,125631.811023126,0.0,1.0
1998-05-07,20.56,21.0,20.56,20.88,49100,4.74593174407272,4.84749837672797,4.74593174407272,4.81979838600381,212707.652456397,0.0,1.0
1998-05-08,20.38,20.38,20.38,20.38,400,4.70438175798648,4.70438175798648,4.70438175798648,4.70438175798648,1732.85256583622,0.0,1.0
1998-05-11,21.0,21.0,20.75,20.75,77200,4.84749837672797,4.84749837672797,4.78979006271931,4.78979006271931,334440.545206392,0.0,1.0
1998-05-12,20.94,20.94,20.5,20.94,17500,4.83364838136589,4.83364838136589,4.73208174871064,4.83364838136589,75812.2997553349,0.0,1.0
1998-05-13,20.81,20.94,20.44,20.44,14400,4.80364005808139,4.83364838136589,4.71823175334856,4.71823175334856,62382.692370104,0.0,1.0
1998-05-14,20.44,20.94,20.44,20.69,8300,4.71823175334856,4.83364838136589,4.71823175334856,4.77594006735723,35956.6907411017,0.0,1.0
1998-05-15,20.75,20.75,20.44,20.44,39200,4.78979006271931,4.78979006271931,4.71823175334856,4.71823175334856,169819.55145195,0.0,1.0
1998-05-18,20.38,20.56,20.38,20.56,16200,4.70438175798648,4.74593174407272,4.70438175798648,4.74593174407272,70180.5289163671,0.0,1.0
1998-05-19,20.5,20.75,20.38,20.5,31200,4.73208174871064,4.78979006271931,4.70438175798648,4.73208174871064,135162.500135225,0.0,1.0
1998-05-20,20.44,20.62,20.44,20.62,20100,4.71823175334856,4.7597817394348,4.71823175334856,4.7597817394348,87075.8414332703,0.0,1.0
1998-05-21,20.25,20.53,20.25,20.38,21600,4.67437343470197,4.73900674639168,4.67437343470197,4.70438175798648,93574.0385551562,0.0,1.0
1998-05-22,20.44,20.5,20.38,20.5,10300,4.71823175334856,4.73208174871064,4.70438175798648,4.73208174871064,44620.9535702828,0.0,1.0
1998-05-26,20.12,20.38,20.0,20.12,14600,4.64436511141747,4.70438175798648,4.61666512069331,4.64436511141747,63249.1186530221,0.0,1.0
1998-05-27,19.94,20.5,19.88,20.0,44500,4.60281512533123,4.73208174871064,4.58896512996915,4.61666512069331,192779.84794928,0.0,1.0
1998-05-28,19.75,19.94,19.75,19.88,22500,4.55895680668464,4.60281512533123,4.55895680668464,4.58896512996915,97472.9568282876,0.0,1.0
1998-05-29,19.94,20.0,19.69,19.75,16700,4.60281512533123,4.61666512069331,4.54510681132256,4.55895680668464,72346.5946236623,0.0,1.0
1998-06-01,19.94,19.94,19.75,19.75,6000,4.60281512533123,4.60281512533123,4.55895680668464,4.55895680668464,25992.7884875434,0.0,1.0
1998-06-02,19.94,20.0,19.62,19.62,8200,4.60281512533123,4.61666512069331,4.52894848340013,4.52894848340013,35523.4775996426,0.0,1.0
1998-06-03,20.16,20.16,19.88,20.06,13100,4.65359844165885,4.65359844165885,4.58896512996915,4.63051511605539,56750.9215311364,0.0,1.0
1998-06-04,19.12,20.16,19.12,20.12,26200,4.4135318553828,4.65359844165885,4.4135318553828,4.64436511141747,113501.843062273,0.0,1.0
1998-06-05,19.25,19.5,19.12,19.12,6700,4.44354017866731,4.50124849267597,4.4135318553828,4.4135318553828,29025.2804777568,0.0,1.0
1998-06-08,19.5,19.75,19.38,19.5,26700,4.50124849267597,4.55895680668464,4.47354850195181,4.50124849267597,115667.908769568,0.0,1.0
1998-06-09,20.5,20.5,19.75,19.75,86000,4.73208174871064,4.73208174871064,4.55895680668464,4.55895680668464,372563.301654788,0.0,1.0
1998-06-10,20.25,20.25,19.88,19.88,45800,4.67437343470197,4.67437343470197,4.58896512996915,4.58896512996915,198411.618788248,0.0,1.0
1998-06-11,20.0,20.25,20.0,20.25,33700,4.61666512069331,4.67437343470197,4.61666512069331,4.67437343470197,145992.828671702,0.0,1.0
1998-06-12,19.75,20.25,19.5,19.88,75300,4.55895680668464,4.67437343470197,4.50124849267597,4.58896512996915,326209.495518669,0.0,1.0
1998-06-15,19.5,19.5,19.5,19.5,3300,4.50124849267597,4.50124849267597,4.50124849267597,4.50124849267597,14296.0336681489,0.0,1.0
1998-06-16,19.75,19.75,19.38,19.5,41700,4.55895680668464,4.55895680668464,4.47354850195181,4.50124849267597,180649.879988426,0.0,1.0
1998-06-17,19.75,20.12,19.69,19.75,150200,4.55895680668464,4.64436511141747,4.54510681132256,4.55895680668464,650686.138471502,0.0,1.0
1998-06-18,19.88,19.88,19.69,19.69,10400,4.58896512996915,4.58896512996915,4.54510681132256,4.54510681132256,45054.1667117418,0.0,1.0
1998-06-19,19.62,19.62,19.5,19.56,5000,4.52894848340013,4.52894848340013,4.50124849267597,4.51509848803805,21660.6570729528,0.0,1.0
1998-06-22,19.62,19.62,19.5,19.5,10600,4.52894848340013,4.52894848340013,4.50124849267597,4.50124849267597,45920.59299466,0.0,1.0
1998-06-23,19.5,19.56,19.5,19.5,7900,4.50124849267597,4.51509848803805,4.50124849267597,4.50124849267597,34223.8381752655,0.0,1.0
1998-06-24,19.25,19.44,19.25,19.38,16500,4.44354017866731,4.48739849731389,4.44354017866731,4.47354850195181,71480.1683407442,0.0,1.0
1998-06-25,19.25,19.5,19.25,19.25,9000,4.44354017866731,4.50124849267597,4.44354017866731,4.44354017866731,38989.182731315,0.0,1.0
1998-06-26,19.25,19.5,19.25,19.38,12000,4.44354017866731,4.50124849267597,4.44354017866731,4.47354850195181,51985.5769750867,0.0,1.0
1998-06-29,19.38,19.5,19.25,19.38,53800,4.47354850195181,4.50124849267597,4.44354017866731,4.47354850195181,233068.670104972,0.0,1.0
1998-06-30,19.12,19.31,19.12,19.25,39400,4.4135318553828,4.45739017402939,4.4135318553828,4.44354017866731,170685.977734868,0.0,1.0
1998-07-01,19.12,19.25,19.0,19.12,92000,4.4135318553828,4.44354017866731,4.38583186465864,4.4135318553828,398556.090142332,0.0,1.0
1998-07-02,19.25,19.25,19.0,19.0,33500,4.44354017866731,4.44354017866731,4.38583186465864,4.38583186465864,145126.402388784,0.0,1.0
1998-07-06,19.25,19.25,19.0,19.12,159000,4.44354017866731,4.44354017866731,4.38583186465864,4.4135318553828,688808.894919899,0.0,1.0
1998-07-07,19.0,19.5,19.0,19.25,133700,4.38583186465864,4.50124849267597,4.38583186465864,4.44354017866731,579205.970130758,0.0,1.0
1998-07-08,19.0,19.12,18.88,18.88,22200,4.38583186465864,4.4135318553828,4.35813187393448,4.35813187393448,96173.3174039105,0.0,1.0
1998-07-09,18.88,19.0,18.81,18.81,15100,4.35813187393448,4.38583186465864,4.34197354601205,4.34197354601205,65415.1843603175,0.0,1.0
1998-07-10,18.88,18.88,18.75,18.75,20300,4.35813187393448,4.35813187393448,4.32812355064998,4.32812355064998,87942.2677161884,0.0,1.0
1998-07-13,19.0,19.12,18.75,19.0,100500,4.38583186465864,4.4135318553828,4.32812355064998,4.38583186465864,435379.207166351,0.0,1.0
1998-07-14,18.38,19.06,18.38,19.0,119200,4.24271524591715,4.39968186002072,4.24271524591715,4.38583186465864,516390.064619195,0.0,1.0
1998-07-15,18.62,19.0,18.62,18.75,242400,4.29811522736547,4.38583186465864,4.29811522736547,4.32812355064998,1050108.65489675,0.0,1.0
1998-07-16,18.38,18.38,18.38,18.38,10300,4.24271524591715,4.24271524591715,4.24271524591715,4.24271524591715,44620.9535702828,0.0,1.0
1998-07-17,19.38,19.38,18.38,18.38,57000,4.47354850195181,4.47354850195181,4.24271524591715,4.24271524591715,246931.490631662,0.0,1.0
1998-07-20,19.5,19.5,19.25,19.38,52900,4.50124849267597,4.50124849267597,4.44354017866731,4.47354850195181,229169.751831841,0.0,1.0
1998-07-21,19.62,19.75,19.12,19.12,17000,4.52894848340013,4.55895680668464,4.4135318553828,4.4135318553828,73646.2340480396,0.0,1.0
1998-07-22,20.0,20.0,19.75,19.88,134100,4.61666512069331,4.61666512069331,4.55895680668464,4.58896512996915,580938.822696594,0.0,1.0
1998-07-23,19.75,20.25,19.75,20.0,47900,4.55895680668464,4.67437343470197,4.55895680668464,4.61666512069331,207509.094758888,0.0,1.0
1998-07-24,19.5,20.0,19.38,19.5,40900,4.50124849267597,4.61666512069331,4.47354850195181,4.50124849267597,177184.174856754,0.0,1.0
1998-07-27,19.25,19.38,19.0,19.25,9300,4.44354017866731,4.47354850195181,4.38583186465864,4.44354017866731,40288.8221556922,0.0,1.0
1998-07-28,19.19,19.5,19.19,19.38,34100,4.42969018330523,4.50124849267597,4.42969018330523,4.47354850195181,147725.681237538,0.0,1.0
1998-07-29,19.75,19.75,19.12,19.38,34400,4.55895680668464,4.55895680668464,4.4135318553828,4.47354850195181,149025.320661915,0.0,1.0
1998-07-30,19.94,19.94,19.5,19.75,11800,4.60281512533123,4.60281512533123,4.50124849267597,4.55895680668464,51119.1506921686,0.0,1.0
1998-07-31,20.0,20.0,19.5,20.0,28000,4.61666512069331,4.61666512069331,4.50124849267597,4.61666512069331,121299.679608536,0.0,1.0
1998-08-03,19.75,20.0,19.5,19.62,183800,4.55895680668464,4.61666512069331,4.50124849267597,4.52894848340013,796245.754001745,0.0,1.0
1998-08-04,19.0,19.5,19.0,19.25,12800,4.38583186465864,4.50124849267597,4.38583186465864,4.44354017866731,55451.2821067592,0.0,1.0
1998-08-05,18.69,19.12,18.62,19.12,18500,4.3142735552879,4.4135318553828,4.29811522736547,4.4135318553828,80144.4311699253,0.0,1.0
1998-08-06,18.62,18.88,18.62,18.62,39600,4.29811522736547,4.35813187393448,4.29811522736547,4.29811522736547,171552.404017786,0.0,1.0
1998-08-07,18.62,18.88,18.25,18.62,36400,4.29811522736547,4.35813187393448,4.21270692263264,4.29811522736547,157689.583491096,0.0,1.0
1998-08-10,18.62,18.62,18.62,18.62,0,4.29811522736547,4.29811522736547,4.29811522736547,4.29811522736547,0,0.0,1.0
1998-08-11,18.25,18.25,18.0,18.25,14000,4.21270692263264,4.21270692263264,4.15499860862398,4.21270692263264,60649.8398042679,0.0,1.0
1998-08-12,18.25,18.62,18.25,18.25,33400,4.21270692263264,4.29811522736547,4.21270692263264,4.21270692263264,144693.189247325,0.0,1.0
1998-08-13,17.94,18.38,17.88,18.12,62400,4.1411486132619,4.24271524591715,4.12729861789982,4.18269859934814,270325.000270451,0.0,1.0
1998-08-14,18.12,18.25,18.12,18.25,12000,4.18269859934814,4.21270692263264,4.18269859934814,4.21270692263264,51985.5769750867,0.0,1.0
1998-08-17,17.5,18.0,17.5,17.88,26000,4.03958198060664,4.15499860862398,4.03958198060664,4.12729861789982,112635.416779355,0.0,1.0
1998-08-18,18.0,18.0,17.62,18.0,60500,4.15499860862398,4.15499860862398,4.0672819713308,4.15499860862398,262093.950582729,0.0,1.0
1998-08-19,17.66,17.75,17.5,17.75,16500,4.07651530157219,4.09729029461531,4.03958198060664,4.09729029461531,71480.1683407443,0.0,1.0
1998-08-20,17.0,17.34,17.0,17.19,88300,3.92416535258931,4.0026486596411,3.92416535258931,3.9680236712359,382527.203908347,0.0,1.0
1998-08-21,16.5,16.75,15.31,16.75,146300,3.80874872457198,3.86645703858064,3.53405714989073,3.86645703858064,633790.825954599,0.0,1.0
1998-08-24,14.88,16.25,14.88,16.25,423900,3.43479884979582,3.75104041056331,3.43479884979582,3.75104041056331,1836390.50664494,0.0,1.0
1998-08-25,15.06,15.75,14.88,15.25,159400,3.47634883588206,3.63562378254598,3.43479884979582,3.52020715452865,690541.747485735,0.0,1.0
1998-08-26,14.62,14.94,14.44,14.75,71300,3.37478220322681,3.4486488451579,3.33323221714057,3.40479052651131,308880.969860307,0.0,1.0
1998-08-27,14.44,14.75,14.44,14.56,1093100,3.33323221714057,3.40479052651131,3.33323221714057,3.36093220786473,4735452.84928894,0.0,1.0
1998-08-28,13.12,14.56,13.06,14.5,382900,3.02853231917481,3.36093220786473,3.01468232381273,3.34708221250265,1658773.11864673,0.0,1.0
1998-08-31,12.75,13.44,12.5,13.12,158600,2.94312401444198,3.1023989611059,2.88541570043332,3.02853231917481,687076.042354064,0.0,1.0
1998-09-01,13.75,13.75,12.88,12.88,50700,3.17395727047665,3.17395727047665,2.97313233772649,2.97313233772649,219639.062719741,0.0,1.0
1998-09-02,14.19,14.25,13.38,13.75,77900,3.2755239031319,3.28937389849398,3.08854896574382,3.17395727047665,337473.037196605,0.0,1.0
1998-09-03,13.88,14.12,13.75,13.75,45000,3.20396559376116,3.25936557520947,3.17395727047665,3.17395727047665,194945.913656575,0.0,1.0
1998-09-04,13.62,13.88,13.62,13.88,5900,3.14394894719214,3.20396559376116,3.14394894719214,3.20396559376116,25559.5753460843,0.0,1.0
1998-09-08,13.75,14.0,13.5,13.56,13800,3.17395727047665,3.23166558448531,3.11624895646798,3.13009895183006,59783.4135213497,0.0,1.0
1998-09-09,13.84,14.0,13.62,13.62,18100,3.19473226351977,3.23166558448531,3.14394894719214,3.14394894719214,78411.5786040891,0.0,1.0
1998-09-10,13.75,13.75,13.62,13.62,59700,3.17395727047665,3.17395727047665,3.14394894719214,3.14394894719214,258628.245451056,0.0,1.0
1998-09-11,13.94,14.25,13.5,13.62,1283700,3.21781558912323,3.28937389849398,3.11624895646798,3.14394894719214,5561157.09690991,0.0,1.0
1998-09-14,14.38,14.38,14.0,14.0,15300,3.31938222177849,3.31938222177849,3.23166558448531,3.23166558448531,66281.6106432355,0.0,1.0
1998-09-15,14.44,14.44,14.0,14.0,24300,3.33323221714057,3.33323221714057,3.23166558448531,3.23166558448531,105270.793374551,0.0,1.0
1998-09-16,14.44,14.44,14.0,14.38,28100,3.33323221714057,3.33323221714057,3.23166558448531,3.31938222177849,121732.892749995,0.0,1.0
1998-09-17,14.25,14.44,14.0,14.44,9000,3.28937389849398,3.33323221714057,3.23166558448531,3.33323221714057,38989.1827313151,0.0,1.0
1998-09-18,14.75,14.75,14.25,14.5,81100,3.40479052651131,3.40479052651131,3.28937389849398,3.34708221250265,351335.857723295,0.0,1.0
1998-09-21,14.94,15.0,14.5,14.5,26500,3.4486488451579,3.46249884051998,3.34708221250265,3.34708221250265,114801.48248665,0.0,1.0
1998-09-22,15.25,15.5,14.75,15.0,63200,3.52020715452865,3.57791546853731,3.40479052651131,3.46249884051998,273790.705402123,0.0,1.0
1998-09-23,15.94,16.5,15.5,15.5,106600,3.67948210119257,3.80874872457198,3.57791546853731,3.57791546853731,461805.208795353,0.0,1.0
1998-09-24,15.5,15.81,15.44,15.81,44900,3.57791546853731,3.64947377790806,3.56406547317523,3.64947377790806,194512.700515116,0.0,1.0
1998-09-25,15.94,16.0,15.56,15.56,10100,3.67948210119257,3.69333209655465,3.59176546389939,3.59176546389939,43754.5272873646,0.0,1.0
1998-09-28,15.75,16.0,15.75,15.75,138800,3.63562378254598,3.69333209655465,3.63562378254598,3.63562378254598,601299.84034517,0.0,1.0
1998-09-29,15.56,15.75,15.0,15.62,431200,3.59176546389939,3.63562378254598,3.46249884051998,3.60561545926147,1868015.06597145,0.0,1.0
1998-09-30,15.5,15.56,15.38,15.56,22300,3.57791546853731,3.59176546389939,3.55021547781315,3.59176546389939,96606.5305453696,0.0,1.0
1998-10-01,15.06,15.19,15.0,15.19,31900,3.47634883588206,3.50635715916657,3.46249884051998,3.50635715916657,138194.992125439,0.0,1.0
1998-10-02,14.0,14.88,14.0,14.75,58500,3.23166558448531,3.43479884979582,3.23166558448531,3.40479052651131,253429.687753548,0.0,1.0
1998-10-05,13.94,14.62,13.88,14.62,12100,3.21781558912323,3.37478220322681,3.20396559376116,3.37478220322681,52418.7901165459,0.0,1.0
1998-10-06,14.12,14.12,14.12,14.12,100,3.25936557520947,3.25936557520947,3.25936557520947,3.25936557520947,433.213141459057,0.0,1.0
1998-10-07,13.75,14.0,13.75,14.0,16900,3.17395727047665,3.23166558448531,3.17395727047665,3.23166558448531,73213.0209065804,0.0,1.0
1998-10-08,13.5,13.91,13.44,13.81,27700,3.11624895646798,3.21089059144219,3.1023989611059,3.18780726583873,120000.040184159,0.0,1.0
1998-10-09,13.38,13.5,13.38,13.5,17100,3.08854896574382,3.11624895646798,3.08854896574382,3.11624895646798,74079.4471894987,0.0,1.0
1998-10-12,13.38,13.38,13.38,13.38,500,3.08854896574382,3.08854896574382,3.08854896574382,3.08854896574382,2166.06570729528,0.0,1.0
1998-10-13,13.31,13.31,13.31,13.31,700,3.0723906378214,3.0723906378214,3.0723906378214,3.0723906378214,3032.49199021339,0.0,1.0
1998-10-14,13.38,13.38,13.38,13.38,9000,3.08854896574382,3.08854896574382,3.08854896574382,3.08854896574382,38989.1827313151,0.0,1.0
1998-10-15,14.0,14.12,13.38,13.38,13400,3.23166558448531,3.25936557520947,3.08854896574382,3.08854896574382,58050.5609555136,0.0,1.0
1998-10-16,14.0,14.25,13.88,13.88,18500,3.23166558448531,3.28937389849398,3.20396559376116,3.20396559376116,80144.4311699255,0.0,1.0
1998-10-19,14.12,14.12,13.81,14.0,13100,3.25936557520947,3.25936557520947,3.18780726583873,3.23166558448531,56750.9215311364,0.0,1.0
1998-10-20,14.5,14.62,14.12,14.12,15100,3.34708221250265,3.37478220322681,3.25936557520947,3.25936557520947,65415.1843603174,0.0,1.0
1998-10-21,14.75,14.75,14.5,14.62,31300,3.40479052651131,3.40479052651131,3.34708221250265,3.37478220322681,135595.713276685,0.0,1.0
1998-10-22,14.75,14.75,14.75,14.75,0,3.40479052651131,3.40479052651131,3.40479052651131,3.40479052651131,0,0.0,1.0
1998-10-23,14.5,14.75,14.5,14.75,46200,3.34708221250265,3.40479052651131,3.34708221250265,3.40479052651131,200144.471354084,0.0,1.0
1998-10-26,14.62,14.69,14.62,14.69,10100,3.37478220322681,3.39094053114923,3.37478220322681,3.39094053114923,43754.5272873646,0.0,1.0
1998-10-27,14.81,15.12,14.75,14.75,32400,3.41864052187339,3.49019883124414,3.40479052651131,3.40479052651131,140361.057832734,0.0,1.0
1998-10-28,14.88,14.88,14.75,14.81,23200,3.43479884979582,3.43479884979582,3.40479052651131,3.41864052187339,100505.448818501,0.0,1.0
1998-10-29,16.0,16.06,14.88,15.0,183600,3.69333209655465,3.70718209191672,3.43479884979582,3.46249884051998,795379.327718826,0.0,1.0
1998-10-30,15.94,16.5,15.88,16.25,36400,3.67948210119257,3.80874872457198,3.66563210583049,3.75104041056331,157689.583491096,0.0,1.0
1998-11-02,15.38,15.75,15.25,15.69,239000,3.55021547781315,3.63562378254598,3.52020715452865,3.6217737871839,1035379.40808715,0.0,1.0
1998-11-03,15.38,15.5,15.25,15.5,29900,3.55021547781315,3.57791546853731,3.52020715452865,3.57791546853731,129530.729296258,0.0,1.0
1998-11-04,15.25,15.56,15.25,15.38,68000,3.52020715452865,3.59176546389939,3.52020715452865,3.55021547781315,294584.936192158,0.0,1.0
1998-11-05,16.5,16.69,15.5,15.5,111200,3.80874872457198,3.85260704321856,3.57791546853731,3.57791546853731,481733.01330247,0.0,1.0
1998-11-06,16.44,16.62,16.44,16.62,70200,3.7948987292099,3.83644871529614,3.7948987292099,3.83644871529614,304115.625304257,0.0,1.0
1998-11-09,16.5,16.5,16.5,16.5,4000,3.80874872457198,3.80874872457198,3.80874872457198,3.80874872457198,17328.5256583622,0.0,1.0
1998-11-10,16.47,16.47,16.38,16.47,11100,3.80182372689094,3.80182372689094,3.78104873384782,3.80182372689094,48086.6587019552,0.0,1.0
1998-11-11,15.62,16.19,15.62,16.19,40700,3.60561545926147,3.73719041520123,3.60561545926147,3.73719041520123,176317.748573836,0.0,1.0
1998-11-12,16.0,16.0,15.62,15.62,89600,3.69333209655465,3.69333209655465,3.60561545926147,3.60561545926147,388158.974747314,0.0,1.0
1998-11-13,15.88,15.88,15.75,15.84,11500,3.66563210583049,3.66563210583049,3.63562378254598,3.6563987755891,49819.5112677914,0.0,1.0
1998-11-16,16.12,16.38,16.0,16.0,596800,3.72103208727881,3.78104873384782,3.69333209655465,3.69333209655465,2585416.02822764,0.0,1.0
1998-11-17,16.0,16.0,16.0,16.0,100,3.69333209655465,3.69333209655465,3.69333209655465,3.69333209655465,433.213141459056,0.0,1.0
1998-11-18,16.25,16.25,16.25,16.25,500,3.75104041056331,3.75104041056331,3.75104041056331,3.75104041056331,2166.06570729528,0.0,1.0
1998-11-19,16.5,16.62,16.0,16.44,41100,3.80874872457198,3.83644871529614,3.69333209655465,3.7948987292099,178050.601139672,0.0,1.0
1998-11-20,16.5,16.5,16.38,16.5,46900,3.80874872457198,3.80874872457198,3.78104873384782,3.80874872457198,203176.963344297,0.0,1.0
1998-11-23,16.5,16.56,16.44,16.44,136700,3.80874872457198,3.82259871993406,3.7948987292099,3.7948987292099,592202.364374529,0.0,1.0
1998-11-24,16.5,16.5,16.44,16.44,20200,3.80874872457198,3.80874872457198,3.7948987292099,3.7948987292099,87509.0545747293,0.0,1.0
1998-11-25,16.62,16.62,16.44,16.5,100200,3.83644871529614,3.83644871529614,3.7948987292099,3.80874872457198,434079.567741974,0.0,1.0
1998-11-27,16.5,16.56,16.5,16.56,11000,3.80874872457198,3.82259871993406,3.80874872457198,3.82259871993406,47653.4455604961,0.0,1.0
1998-11-30,16.38,16.62,16.38,16.62,50300,3.78104873384782,3.83644871529614,3.78104873384782,3.83644871529614,217906.210153905,0.0,1.0
1998-12-01,16.5,16.56,16.38,16.56,7200,3.80874872457198,3.82259871993406,3.78104873384782,3.82259871993406,31191.346185052,0.0,1.0
1998-12-02,16.44,16.62,16.38,16.38,22100,3.7948987292099,3.83644871529614,3.78104873384782,3.78104873384782,95740.1042624514,0.0,1.0
1998-12-03,16.44,16.75,16.44,16.44,71100,3.7948987292099,3.86645703858064,3.7948987292099,3.7948987292099,308014.543577389,0.0,1.0
1998-12-04,16.5,16.5,16.44,16.44,10600,3.80874872457198,3.80874872457198,3.7948987292099,3.7948987292099,45920.5929946599,0.0,1.0
1998-12-07,16.5,16.5,16.5,16.5,16400,3.80874872457198,3.80874872457198,3.80874872457198,3.80874872457198,71046.9551992852,0.0,1.0
1998-12-08,16.5,16.5,16.44,16.44,26300,3.80874872457198,3.80874872457198,3.7948987292099,3.7948987292099,113935.056203732,0.0,1.0
1998-12-09,16.62,16.62,16.5,16.5,4400,3.83644871529614,3.83644871529614,3.80874872457198,3.80874872457198,19061.3782241985,0.0,1.0
1998-12-10,16.44,16.62,16.44,16.5,15300,3.7948987292099,3.83644871529614,3.7948987292099,3.80874872457198,66281.6106432356,0.0,1.0
1998-12-11,16.44,16.44,16.44,16.44,0,3.7948987292099,3.7948987292099,3.7948987292099,3.7948987292099,0,0.0,1.0
1998-12-14,16.19,16.44,16.12,16.44,51400,3.73719041520123,3.7948987292099,3.72103208727881,3.7948987292099,222671.554709955,0.0,1.0
1998-12-15,16.12,16.19,16.12,16.19,190100,3.72103208727881,3.73719041520123,3.72103208727881,3.73719041520123,823538.181913665,0.0,1.0
1998-12-16,16.19,16.25,16.12,16.12,102300,3.73719041520123,3.75104041056331,3.72103208727881,3.72103208727881,443177.043712615,0.0,1.0
1998-12-17,16.0,16.19,15.88,16.12,79500,3.69333209655465,3.73719041520123,3.66563210583049,3.72103208727881,344404.447459949,0.0,1.0
1998-12-18,15.88,16.0,15.75,16.0,84500,3.66563210583049,3.69333209655465,3.63562378254598,3.69333209655465,366065.104532902,0.0,1.0
1998-12-21,15.88,15.88,15.88,15.88,1100,3.66563210583049,3.66563210583049,3.66563210583049,3.66563210583049,4765.34455604961,0.0,1.0
1998-12-22,15.94,15.94,15.88,15.94,29900,3.67948210119257,3.67948210119257,3.66563210583049,3.67948210119257,129530.729296258,0.0,1.0
1998-12-23,15.94,15.94,15.81,15.81,27700,3.67948210119257,3.67948210119257,3.64947377790806,3.64947377790806,120000.040184158,0.0,1.0
1998-12-24,16.38,16.38,16.0,16.0,13300,3.78104873384782,3.78104873384782,3.69333209655465,3.69333209655465,57617.3478140544,0.0,1.0
1998-12-28,16.31,16.31,16.12,16.25,22700,3.76489040592539,3.76489040592539,3.72103208727881,3.75104041056331,98339.3831112058,0.0,1.0
1998-12-29,16.25,16.25,16.19,16.25,54600,3.75104041056331,3.75104041056331,3.73719041520123,3.75104041056331,236534.375236645,0.0,1.0
1998-12-30,16.12,16.31,16.0,16.0,268500,3.72103208727881,3.76489040592539,3.69333209655465,3.69333209655465,1163177.28481756,0.0,1.0
1998-12-31,16.12,16.12,16.06,16.06,4800,3.72103208727881,3.72103208727881,3.70718209191672,3.70718209191672,20794.2307900347,0.0,1.0
1999-01-04,16.19,16.19,16.12,16.19,75400,3.73719041520123,3.73719041520123,3.72103208727881,3.73719041520123,326642.708660129,0.0,1.0
1999-01-05,16.19,16.19,16.12,16.12,54300,3.73719041520123,3.73719041520123,3.72103208727881,3.72103208727881,235234.735812268,0.0,1.0
1999-01-06,16.38,16.38,16.12,16.12,219300,3.78104873384782,3.78104873384782,3.72103208727881,3.72103208727881,950036.41921971,0.0,1.0
1999-01-07,16.38,16.38,16.25,16.38,101500,3.78104873384782,3.78104873384782,3.75104041056331,3.78104873384782,439711.338580942,0.0,1.0
1999-01-08,16.31,16.44,16.25,16.31,86000,3.76489040592539,3.7948987292099,3.75104041056331,3.76489040592539,372563.301654788,0.0,1.0
1999-01-11,17.06,17.19,16.25,16.5,95100,3.93801534795139,3.9680236712359,3.75104041056331,3.80874872457198,411985.697527563,0.0,1.0
1999-01-12,16.94,17.12,16.69,17.12,25500,3.91031535722723,3.95186534331347,3.85260704321856,3.95186534331347,110469.351072059,0.0,1.0
1999-01-13,16.75,17.0,16.75,16.88,3300,3.86645703858064,3.92416535258931,3.86645703858064,3.89646536186515,14296.0336681489,0.0,1.0
1999-01-14,16.75,16.88,16.62,16.88,11700,3.86645703858064,3.89646536186515,3.83644871529614,3.89646536186515,50685.9375507096,0.0,1.0
1999-01-15,16.69,16.75,16.62,16.75,11700,3.85260704321856,3.86645703858064,3.83644871529614,3.86645703858064,50685.9375507096,0.0,1.0
1999-01-19,16.56,16.75,16.56,16.62,135600,3.82259871993406,3.86645703858064,3.82259871993406,3.83644871529614,587437.01981848,0.0,1.0
1999-01-20,16.56,16.62,16.5,16.56,173800,3.82259871993406,3.83644871529614,3.80874872457198,3.82259871993406,752924.439855839,0.0,1.0
1999-01-21,16.38,16.62,16.38,16.62,90100,3.78104873384782,3.83644871529614,3.78104873384782,3.83644871529614,390325.040454609,0.0,1.0
1999-01-22,16.38,16.5,16.31,16.5,46100,3.78104873384782,3.80874872457198,3.76489040592539,3.80874872457198,199711.258212625,0.0,1.0
1999-01-25,16.5,16.5,16.38,16.38,6700,3.80874872457198,3.80874872457198,3.78104873384782,3.78104873384782,29025.2804777567,0.0,1.0
1999-01-26,16.5,16.5,16.38,16.5,19700,3.80874872457198,3.80874872457198,3.78104873384782,3.80874872457198,85342.988867434,0.0,1.0
1999-01-27,16.5,16.5,16.31,16.31,90700,3.80874872457198,3.80874872457198,3.76489040592539,3.76489040592539,392924.319303364,0.0,1.0
1999-01-28,16.38,16.5,16.38,16.5,2900,3.78104873384782,3.80874872457198,3.78104873384782,3.80874872457198,12563.1811023126,0.0,1.0
1999-01-29,16.56,16.62,16.5,16.62,36300,3.82259871993406,3.83644871529614,3.80874872457198,3.83644871529614,157256.370349637,0.0,1.0
1999-02-01,16.56,16.75,16.56,16.56,14800,3.82259871993406,3.86645703858064,3.82259871993406,3.82259871993406,64115.5449359403,0.0,1.0
1999-02-02,16.69,16.69,16.56,16.56,6900,3.85260704321856,3.85260704321856,3.82259871993406,3.82259871993406,29891.7067606749,0.0,1.0
1999-02-03,17.31,17.38,16.56,16.62,29600,3.99572366196006,4.01188198988248,3.82259871993406,3.83644871529614,128231.089871881,0.0,1.0
1999-02-04,17.31,17.38,17.12,17.12,109100,3.99572366196006,4.01188198988248,3.95186534331347,3.95186534331347,472635.53733183,0.0,1.0
1999-02-05,17.38,17.38,17.25,17.38,13000,4.01188198988248,4.01188198988248,3.98187366659798,4.01188198988248,56317.7083896773,0.0,1.0
1999-02-08,16.62,17.38,16.5,17.38,108800,3.83644871529614,4.01188198988248,3.80874872457198,4.01188198988248,471335.897907453,0.0,1.0
1999-02-09,16.5,16.75,16.44,16.69,191600,3.80874872457198,3.86645703858064,3.7948987292099,3.85260704321856,830036.379035551,0.0,1.0
1999-02-10,16.31,16.5,16.31,16.5,7600,3.76489040592539,3.80874872457198,3.76489040592539,3.80874872457198,32924.1987508883,0.0,1.0
1999-02-11,16.5,16.5,16.5,16.5,7900,3.80874872457198,3.80874872457198,3.80874872457198,3.80874872457198,34223.8381752654,0.0,1.0
1999-02-12,16.5,16.62,16.5,16.5,10200,3.80874872457198,3.83644871529614,3.80874872457198,3.80874872457198,44187.7404288237,0.0,1.0
1999-02-16,16.38,16.5,16.38,16.38,7400,3.78104873384782,3.80874872457198,3.78104873384782,3.78104873384782,32057.7724679701,0.0,1.0
1999-02-17,16.31,16.5,16.25,16.5,2400,3.76489040592539,3.80874872457198,3.75104041056331,3.80874872457198,10397.1153950174,0.0,1.0
1999-02-18,16.25,16.25,16.25,16.25,2200,3.75104041056331,3.75104041056331,3.75104041056331,3.75104041056331,9530.68911209924,0.0,1.0
1999-02-19,16.88,16.88,16.25,16.25,134000,3.89646536186515,3.89646536186515,3.75104041056331,3.75104041056331,580505.609555135,0.0,1.0
1999-02-22,16.69,16.81,16.56,16.81,39600,3.85260704321856,3.88030703394272,3.82259871993406,3.88030703394272,171552.404017786,0.0,1.0
1999-02-23,16.5,16.75,16.5,16.75,31000,3.80874872457198,3.86645703858064,3.80874872457198,3.86645703858064,134296.073852307,0.0,1.0
1999-02-24,16.44,16.47,16.44,16.47,33600,3.7948987292099,3.80182372689094,3.7948987292099,3.80182372689094,145559.615530243,0.0,1.0
1999-02-25,16.5,16.62,16.38,16.56,262800,3.80874872457198,3.83644871529614,3.78104873384782,3.82259871993406,1138484.1357544,0.0,1.0
1999-02-26,16.62,16.62,16.38,16.62,80600,3.83644871529614,3.83644871529614,3.78104873384782,3.83644871529614,349169.792015999,0.0,1.0
1999-03-01,16.5,16.62,16.38,16.62,55800,3.80874872457198,3.83644871529614,3.78104873384782,3.83644871529614,241732.932934153,0.0,1.0
1999-03-02,16.56,16.62,16.5,16.5,8400,3.82259871993406,3.83644871529614,3.80874872457198,3.80874872457198,36389.9038825607,0.0,1.0
1999-03-03,16.5,16.5,16.44,16.44,1500,3.80874872457198,3.80874872457198,3.7948987292099,3.7948987292099,6498.19712188584,0.0,1.0
1999-03-04,16.38,16.56,16.38,16.56,27800,3.78104873384782,3.82259871993406,3.78104873384782,3.82259871993406,120433.253325618,0.0,1.0
1999-03-05,16.25,16.44,16.25,16.44,57500,3.75104041056331,3.7948987292099,3.75104041056331,3.7948987292099,249097.556338957,0.0,1.0
1999-03-08,16.25,16.5,16.06,16.38,1032500,3.75104041056331,3.80874872457198,3.70718209191672,3.78104873384782,4472925.68556476,0.0,1.0
1999-03-09,16.38,16.38,16.25,16.25,322900,3.78104873384782,3.78104873384782,3.75104041056331,3.75104041056331,1398845.23377129,0.0,1.0
1999-03-10,16.75,16.81,16.31,16.31,34100,3.86645703858064,3.88030703394272,3.76489040592539,3.76489040592539,147725.681237538,0.0,1.0
1999-03-11,16.62,16.75,16.62,16.75,22700,3.83644871529614,3.86645703858064,3.83644871529614,3.86645703858064,98339.3831112057,0.0,1.0
1999-03-12,16.56,16.69,16.38,16.69,21800,3.82259871993406,3.85260704321856,3.78104873384782,3.85260704321856,94440.4648380742,0.0,1.0
1999-03-15,16.62,16.62,16.5,16.62,7800,3.83644871529614,3.83644871529614,3.80874872457198,3.83644871529614,33790.6250338064,0.0,1.0
1999-03-16,17.06,17.06,16.62,16.62,128900,3.93801534795139,3.93801534795139,3.83644871529614,3.83644871529614,558411.739340723,0.0,1.0
1999-03-17,17.0,17.0,16.88,16.88,51100,3.92416535258931,3.92416535258931,3.89646536186515,3.89646536186515,221371.915285578,0.0,1.0
1999-03-18,17.44,17.44,17.0,17.0,50600,4.02573198524456,4.02573198524456,3.92416535258931,3.92416535258931,219205.849578283,0.0,1.0
1999-03-19,17.06,17.62,17.06,17.5,86700,3.93801534795139,4.0672819713308,3.93801534795139,4.03958198060664,375595.793645002,0.0,1.0
1999-03-22,17.0,17.5,16.88,17.25,28900,3.92416535258931,4.03958198060664,3.89646536186515,3.98187366659798,125198.597881667,0.0,1.0
1999-03-23,16.94,17.03,16.88,16.94,36300,3.91031535722723,3.93109035027035,3.89646536186515,3.91031535722723,157256.370349637,0.0,1.0
1999-03-24,16.88,17.0,16.88,16.88,47900,3.89646536186515,3.92416535258931,3.89646536186515,3.89646536186515,207509.094758888,0.0,1.0
1999-03-25,16.69,16.94,16.69,16.88,55000,3.85260704321856,3.91031535722723,3.85260704321856,3.89646536186515,238267.227802481,0.0,1.0
1999-03-26,16.75,16.81,16.69,16.81,6400,3.86645703858064,3.88030703394272,3.85260704321856,3.88030703394272,27725.6410533796,0.0,1.0
1999-03-29,16.75,16.81,16.75,16.75,73900,3.86645703858064,3.88030703394272,3.86645703858064,3.86645703858064,320144.511538243,0.0,1.0
1999-03-30,16.81,16.88,16.75,16.75,219700,3.88030703394272,3.89646536186515,3.86645703858064,3.86645703858064,951769.271785547,0.0,1.0
1999-03-31,17.19,17.5,16.94,17.0,13400,3.9680236712359,4.03958198060664,3.91031535722723,3.92416535258931,58050.5609555135,0.0,1.0
1999-04-01,17.31,17.38,17.19,17.19,37500,3.99572366196006,4.01188198988248,3.9680236712359,3.9680236712359,162454.928047146,0.0,1.0
1999-04-05,17.0,17.19,17.0,17.0,43300,3.92416535258931,3.9680236712359,3.92416535258931,3.92416535258931,187581.290251771,0.0,1.0
1999-04-06,17.0,17.06,17.0,17.0,22400,3.92416535258931,3.93801534795139,3.92416535258931,3.92416535258931,97039.7436868286,0.0,1.0
1999-04-07,16.88,17.06,16.81,17.0,293300,3.89646536186515,3.93801534795139,3.88030703394272,3.92416535258931,1270614.14389941,0.0,1.0
1999-04-08,16.88,17.06,16.88,16.88,26500,3.89646536186515,3.93801534795139,3.89646536186515,3.89646536186515,114801.48248665,0.0,1.0
1999-04-09,16.94,17.0,16.88,17.0,9000,3.91031535722723,3.92416535258931,3.89646536186515,3.92416535258931,38989.1827313151,0.0,1.0
1999-04-12,16.88,16.94,16.88,16.88,9100,3.89646536186515,3.91031535722723,3.89646536186515,3.89646536186515,39422.3958727741,0.0,1.0
1999-04-13,16.75,16.94,16.75,16.88,55500,3.86645703858064,3.91031535722723,3.86645703858064,3.89646536186515,240433.293509776,0.0,1.0
1999-04-14,16.5,16.75,16.5,16.75,45500,3.80874872457198,3.86645703858064,3.80874872457198,3.86645703858064,197111.97936387,0.0,1.0
1999-04-15,16.62,16.75,16.56,16.56,4300,3.83644871529614,3.86645703858064,3.82259871993406,3.82259871993406,18628.1650827394,0.0,1.0
1999-04-16,17.75,17.75,16.62,16.62,67600,4.09729029461531,4.09729029461531,3.83644871529614,3.83644871529614,292852.083626322,0.0,1.0
1999-04-19,17.94,18.25,17.38,17.88,97000,4.1411486132619,4.21270692263264,4.01188198988248,4.12729861789982,420216.747215284,0.0,1.0
1999-04-20,18.12,18.25,17.88,17.94,117100,4.18269859934814,4.21270692263264,4.12729861789982,4.1411486132619,507292.588648554,0.0,1.0
1999-04-21,19.75,19.75,18.38,18.44,232900,4.55895680668464,4.55895680668464,4.24271524591715,4.25656524127923,1008953.40645814,0.0,1.0
1999-04-22,20.0,20.44,19.75,19.88,209000,4.61666512069331,4.71823175334856,4.55895680668464,4.58896512996915,905415.465649427,0.0,1.0
1999-04-23,19.62,19.88,19.25,19.88,104100,4.52894848340013,4.58896512996915,4.44354017866731,4.58896512996915,450974.880258878,0.0,1.0
1999-04-26,19.5,19.88,19.38,19.75,74000,4.50124849267597,4.58896512996915,4.47354850195181,4.55895680668464,320577.724679702,0.0,1.0
1999-04-27,20.31,20.31,19.75,19.81,258100,4.68822343006405,4.68822343006405,4.55895680668464,4.57280680204672,1118123.11810582,0.0,1.0
1999-04-28,20.5,20.5,20.12,20.12,77200,4.73208174871064,4.73208174871064,4.64436511141747,4.64436511141747,334440.545206391,0.0,1.0
1999-04-29,20.56,20.56,20.5,20.56,36200,4.74593174407272,4.74593174407272,4.73208174871064,4.74593174407272,156823.157208178,0.0,1.0
1999-04-30,20.69,20.81,20.62,20.69,109300,4.77594006735723,4.80364005808139,4.7597817394348,4.77594006735723,473501.963614748,0.0,1.0
1999-05-03,20.62,20.69,20.5,20.62,64600,4.7597817394348,4.77594006735723,4.73208174871064,4.7597817394348,279855.68938255,0.0,1.0
1999-05-04,20.12,20.62,19.81,20.5,70800,4.64436511141747,4.7597817394348,4.57280680204672,4.73208174871064,306714.904153012,0.0,1.0
1999-05-05,19.75,19.88,19.69,19.81,33000,4.55895680668464,4.58896512996915,4.54510681132256,4.57280680204672,142960.336681489,0.0,1.0
1999-05-06,19.81,19.88,19.69,19.75,57300,4.57280680204672,4.58896512996915,4.54510681132256,4.55895680668464,248231.130056039,0.0,1.0
1999-05-07,20.0,20.0,19.75,19.81,162000,4.61666512069331,4.61666512069331,4.55895680668464,4.57280680204672,701805.289163671,0.0,1.0
1999-05-10,20.0,20.44,20.0,20.06,92600,4.61666512069331,4.71823175334856,4.61666512069331,4.63051511605539,401155.368991086,0.0,1.0
1999-05-11,20.44,20.5,20.25,20.25,33700,4.71823175334856,4.73208174871064,4.67437343470197,4.67437343470197,145992.828671702,0.0,1.0
1999-05-12,21.38,21.88,20.44,20.44,238500,4.93521501402114,5.05063164203848,4.71823175334856,4.71823175334856,1033213.34237985,0.0,1.0
1999-05-13,21.0,21.5,20.81,21.5,78600,4.84749837672797,4.96291500474531,4.80364005808139,4.96291500474531,340505.529186818,0.0,1.0
1999-05-14,20.12,21.0,20.0,20.88,139400,4.64436511141747,4.84749837672797,4.61666512069331,4.81979838600381,603899.119193924,0.0,1.0
1999-05-17,20.38,20.38,20.0,20.12,82400,4.70438175798648,4.70438175798648,4.61666512069331,4.64436511141747,356967.628562262,0.0,1.0
1999-05-18,20.75,20.75,20.12,20.38,59500,4.78979006271931,4.78979006271931,4.64436511141747,4.70438175798648,257761.819168138,0.0,1.0
1999-05-19,20.88,20.88,20.62,20.75,5900,4.81979838600381,4.81979838600381,4.7597817394348,4.78979006271931,25559.5753460843,0.0,1.0
1999-05-20,21.44,21.5,20.81,20.88,430900,4.94906500938322,4.96291500474531,4.80364005808139,4.81979838600381,1866715.42654708,0.0,1.0
1999-05-21,22.88,22.94,21.62,21.62,383900,5.28146489807314,5.29531489343522,4.99061499546946,4.99061499546946,1663105.25006132,0.0,1.0
1999-05-24,23.5,23.62,22.5,23.0,315600,5.42458151681464,5.4522815075388,5.19374826077997,5.3091648887973,1367220.67444478,0.0,1.0
1999-05-25,23.38,23.56,23.25,23.44,353100,5.39688152609048,5.43843151217671,5.36687320280597,5.41073152145256,1529675.60249193,0.0,1.0
1999-05-26,22.75,23.62,22.69,23.56,121500,5.25145657478864,5.4522815075388,5.23760657942656,5.43843151217671,526353.966872753,0.0,1.0
1999-05-27,22.56,23.0,22.5,23.0,188700,5.20759825614205,5.3091648887973,5.19374826077997,5.3091648887973,817473.197933239,0.0,1.0
1999-05-28,22.62,22.69,22.38,22.38,175800,5.22144825150413,5.23760657942656,5.16604827005581,5.16604827005581,761588.702685021,0.0,1.0
1999-06-01,23.06,23.12,22.56,22.62,83900,5.32301488415938,5.33686487952146,5.20759825614205,5.22144825150413,363465.825684148,0.0,1.0
1999-06-02,22.75,23.06,22.19,23.06,296400,5.25145657478864,5.32301488415938,5.12218995140922,5.32301488415938,1284043.75128464,0.0,1.0
1999-06-03,23.0,23.0,22.5,22.94,252100,5.3091648887973,5.3091648887973,5.19374826077997,5.29531489343522,1092130.32961828,0.0,1.0
1999-06-04,23.19,23.31,22.88,23.12,201900,5.35302320744389,5.38072319816805,5.28146489807314,5.33686487952146,874657.332605834,0.0,1.0
1999-06-07,23.56,23.56,23.19,23.38,267800,5.43843151217671,5.43843151217671,5.35302320744389,5.39688152609048,1160144.79282735,0.0,1.0
1999-06-08,24.0,24.38,23.56,23.56,596500,5.53999814483197,5.62771478212514,5.43843151217671,5.43843151217671,2584116.38880327,0.0,1.0
1999-06-09,24.44,24.5,23.88,24.0,261000,5.64156477748722,5.6554147728493,5.51229815410781,5.53999814483197,1130686.29920814,0.0,1.0
1999-06-10,24.38,24.5,24.12,24.5,119400,5.62771478212514,5.6554147728493,5.56769813555613,5.6554147728493,517256.490902113,0.0,1.0
1999-06-11,24.75,24.88,24.38,24.5,616800,5.71312308685797,5.74313141014247,5.62771478212514,5.6554147728493,2672058.65651946,0.0,1.0
1999-06-14,25.62,25.75,25.12,25.5,315600,5.91394801960813,5.94395634289263,5.79853139159079,5.88624802888397,1367220.67444478,0.0,1.0
1999-06-15,25.12,26.0,25.0,25.88,243000,5.79853139159079,6.0016646569013,5.77083140086663,5.97396466617714,1052707.93374551,0.0,1.0
1999-06-16,25.25,25.56,25.0,25.44,120700,5.8285397148753,5.90009802424605,5.77083140086663,5.87239803352189,522888.261741081,0.0,1.0
1999-06-17,25.12,25.36,24.88,25.25,24300,5.79853139159079,5.85393137303911,5.74313141014247,5.8285397148753,105270.793374551,0.0,1.0
1999-06-18,24.0,25.12,23.94,25.12,61400,5.53999814483197,5.79853139159079,5.52614814946989,5.79853139159079,265992.86885586,0.0,1.0
1999-06-21,23.88,24.62,23.75,24.25,80000,5.51229815410781,5.68311476357346,5.4822898308233,5.59770645884063,346570.513167245,0.0,1.0
1999-06-22,24.12,24.12,24.0,24.06,4000,5.56769813555613,5.56769813555613,5.53999814483197,5.55384814019405,17328.5256583622,0.0,1.0
1999-06-23,23.25,24.12,23.25,24.12,62700,5.36687320280597,5.56769813555613,5.36687320280597,5.56769813555613,271624.639694828,0.0,1.0
1999-06-24,23.44,23.62,23.38,23.62,25700,5.41073152145256,5.4522815075388,5.39688152609048,5.4522815075388,111335.777354977,0.0,1.0
1999-06-25,23.31,23.5,23.25,23.38,14200,5.38072319816805,5.42458151681464,5.36687320280597,5.39688152609048,61516.266087186,0.0,1.0
1999-06-28,23.44,23.56,23.12,23.5,147800,5.41073152145256,5.43843151217671,5.33686487952146,5.42458151681464,640289.023076484,0.0,1.0
1999-06-29,24.38,24.5,23.59,23.69,177800,5.62771478212514,5.6554147728493,5.44535650985776,5.46843983546122,770252.965514202,0.0,1.0
1999-06-30,25.19,25.25,24.06,24.69,381900,5.81468971951322,5.8285397148753,5.55384814019405,5.69927309149589,1654440.98723214,0.0,1.0
1999-07-01,24.56,25.25,24.19,25.25,129300,5.66926476821138,5.8285397148753,5.58385646347856,5.8285397148753,560144.59190656,0.0,1.0
1999-07-02,24.75,25.06,24.38,24.56,86900,5.71312308685797,5.78468139622871,5.62771478212514,5.66926476821138,376462.21992792,0.0,1.0
1999-07-06,24.75,25.12,24.0,24.5,93100,5.71312308685797,5.79853139159079,5.53999814483197,5.6554147728493,403321.434698381,0.0,1.0
1999-07-07,23.25,24.62,23.25,24.5,145600,5.36687320280597,5.68311476357346,5.36687320280597,5.6554147728493,630758.333964386,0.0,1.0
1999-07-08,22.5,23.19,22.25,23.0,124700,5.19374826077997,5.35302320744389,5.1360399467713,5.3091648887973,540216.787399443,0.0,1.0
1999-07-09,22.44,22.75,22.25,22.25,2600,5.17989826541789,5.25145657478864,5.1360399467713,5.1360399467713,11263.5416779355,0.0,1.0
1999-07-12,23.12,23.5,22.5,22.5,149300,5.33686487952146,5.42458151681464,5.19374826077997,5.19374826077997,646787.220198371,0.0,1.0
1999-07-13,23.25,23.5,22.94,23.0,29000,5.36687320280597,5.42458151681464,5.29531489343522,5.3091648887973,125631.811023126,0.0,1.0
1999-07-14,23.44,23.5,23.19,23.25,100900,5.41073152145256,5.42458151681464,5.35302320744389,5.36687320280597,437112.059732187,0.0,1.0
1999-07-15,23.38,23.5,23.19,23.5,35700,5.39688152609048,5.42458151681464,5.35302320744389,5.42458151681464,154657.091500883,0.0,1.0
1999-07-16,22.75,23.38,22.75,23.38,40400,5.25145657478864,5.39688152609048,5.25145657478864,5.39688152609048,175018.109149459,0.0,1.0
1999-07-19,22.25,23.12,22.25,23.12,44300,5.1360399467713,5.33686487952146,5.1360399467713,5.33686487952146,191913.421666362,0.0,1.0
1999-07-20,21.56,22.31,21.12,22.19,83000,4.97676500010738,5.14988994213338,4.87519836745213,5.12218995140922,359566.907411017,0.0,1.0
1999-07-21,21.56,22.06,21.38,21.38,53200,4.97676500010738,5.09218162812472,4.93521501402114,4.93521501402114,230469.391256218,0.0,1.0
1999-07-22,23.38,24.0,21.56,21.56,188700,5.39688152609048,5.53999814483197,4.97676500010738,4.97676500010738,817473.197933238,0.0,1.0
1999-07-23,23.25,23.5,23.0,23.25,94900,5.36687320280597,5.42458151681464,5.3091648887973,5.36687320280597,411119.271244644,0.0,1.0
1999-07-26,22.88,23.62,22.81,22.81,106300,5.28146489807314,5.4522815075388,5.26530657015072,5.26530657015072,460505.569370977,0.0,1.0
1999-07-27,22.25,23.25,22.25,23.0,62900,5.1360399467713,5.36687320280597,5.1360399467713,5.3091648887973,272491.065977747,0.0,1.0
1999-07-28,22.12,22.38,21.5,22.19,26000,5.1060316234868,5.16604827005581,4.96291500474531,5.12218995140922,112635.416779355,0.0,1.0
1999-07-29,22.31,22.62,21.75,21.75,44900,5.14988994213338,5.22144825150413,5.02062331875397,5.02062331875397,194512.700515116,0.0,1.0
1999-07-30,22.25,22.5,22.0,22.25,21000,5.1360399467713,5.19374826077997,5.07833163276264,5.1360399467713,90974.7597064019,0.0,1.0
1999-08-02,22.5,22.56,21.94,22.12,52000,5.19374826077997,5.20759825614205,5.06448163740056,5.1060316234868,225270.833558709,0.0,1.0
1999-08-03,22.75,23.0,22.69,22.88,33000,5.25145657478864,5.3091648887973,5.23760657942656,5.28146489807314,142960.336681488,0.0,1.0
1999-08-04,22.38,22.69,22.12,22.69,46100,5.16604827005581,5.23760657942656,5.1060316234868,5.23760657942656,199711.258212625,0.0,1.0
1999-08-05,22.0,22.28,21.62,22.28,52900,5.07833163276264,5.14296494445234,4.99061499546946,5.14296494445234,229169.751831841,0.0,1.0
1999-08-06,22.0,22.25,21.62,21.75,13300,5.07833163276264,5.1360399467713,4.99061499546946,5.02062331875397,57617.3478140544,0.0,1.0
1999-08-09,22.12,22.25,21.81,22.25,39700,5.1060316234868,5.1360399467713,5.03447331411605,5.1360399467713,171985.617159245,0.0,1.0
1999-08-10,21.69,22.12,21.5,22.0,56600,5.00677332339189,5.1060316234868,4.96291500474531,5.07833163276264,245198.638065826,0.0,1.0
1999-08-11,22.19,22.25,21.75,22.0,181500,5.12218995140922,5.1360399467713,5.02062331875397,5.07833163276264,786281.851748188,0.0,1.0
1999-08-12,22.0,22.25,22.0,22.12,77100,5.07833163276264,5.1360399467713,5.07833163276264,5.1060316234868,334007.332064932,0.0,1.0
1999-08-13,22.12,22.19,22.0,22.19,110800,5.1060316234868,5.12218995140922,5.07833163276264,5.12218995140922,480000.160736634,0.0,1.0
1999-08-16,21.94,22.25,21.94,22.12,44100,5.06448163740056,5.1360399467713,5.06448163740056,5.1060316234868,191046.995383444,0.0,1.0
1999-08-17,22.81,23.0,22.06,22.09,89300,5.26530657015072,5.3091648887973,5.09218162812472,5.09910662580576,386859.335322937,0.0,1.0
1999-08-18,23.19,23.62,22.88,22.88,37900,5.35302320744389,5.4522815075388,5.28146489807314,5.28146489807314,164187.780612982,0.0,1.0
1999-08-19,23.0,23.38,22.75,22.88,35700,5.3091648887973,5.39688152609048,5.25145657478864,5.28146489807314,154657.091500883,0.0,1.0
1999-08-20,22.44,22.94,22.31,22.88,51000,5.17989826541789,5.29531489343522,5.14988994213338,5.28146489807314,220938.702144119,0.0,1.0
1999-08-23,21.94,22.38,21.88,22.12,44700,5.06448163740056,5.16604827005581,5.05063164203848,5.1060316234868,193646.274232198,0.0,1.0
1999-08-24,21.44,21.94,21.38,21.94,108500,4.94906500938322,5.06448163740056,4.93521501402114,5.06448163740056,470036.258483076,0.0,1.0
1999-08-25,21.38,21.5,21.12,21.38,83700,4.93521501402114,4.96291500474531,4.87519836745213,4.93521501402114,362599.39940123,0.0,1.0
1999-08-26,21.38,21.62,21.19,21.31,100800,4.93521501402114,4.99061499546946,4.89135669537456,4.91905668609872,436678.846590729,0.0,1.0
1999-08-27,21.56,21.75,21.44,21.5,46400,4.97676500010738,5.02062331875397,4.94906500938322,4.96291500474531,201010.897637002,0.0,1.0
1999-08-30,21.44,21.56,21.38,21.44,19400,4.94906500938322,4.97676500010738,4.93521501402114,4.94906500938322,84043.349443057,0.0,1.0
1999-08-31,21.31,21.62,21.0,21.19,36300,4.91905668609872,4.99061499546946,4.84749837672797,4.89135669537456,157256.370349637,0.0,1.0
1999-09-01,21.12,21.31,21.06,21.25,117400,4.87519836745213,4.91905668609872,4.86134837209005,4.90520669073664,508592.228072932,0.0,1.0
1999-09-02,20.75,21.16,20.75,21.06,88200,4.78979006271931,4.88443169769352,4.78979006271931,4.86134837209005,382093.990766887,0.0,1.0
1999-09-03,20.62,20.88,20.5,20.88,24800,4.7597817394348,4.81979838600381,4.73208174871064,4.81979838600381,107436.859081846,0.0,1.0
1999-09-07,20.0,20.88,19.94,20.88,229500,4.61666512069331,4.81979838600381,4.60281512533123,4.81979838600381,994224.159648533,0.0,1.0
1999-09-08,20.25,20.25,19.75,19.94,51900,4.67437343470197,4.67437343470197,4.55895680668464,4.60281512533123,224837.62041725,0.0,1.0
1999-09-09,21.12,21.12,20.38,20.44,64300,4.87519836745213,4.87519836745213,4.70438175798648,4.71823175334856,278556.049958173,0.0,1.0
1999-09-10,21.12,21.25,21.0,21.03,3700,4.87519836745213,4.90520669073664,4.84749837672797,4.85442337440901,16028.8862339851,0.0,1.0
1999-09-13,21.0,21.19,20.94,21.06,17000,4.84749837672797,4.89135669537456,4.83364838136589,4.86134837209005,73646.2340480396,0.0,1.0
1999-09-14,21.5,21.5,21.06,21.06,104200,4.96291500474531,4.96291500474531,4.86134837209005,4.86134837209005,451408.093400336,0.0,1.0
1999-09-15,21.81,21.81,21.38,21.5,73900,5.03447331411605,5.03447331411605,4.93521501402114,4.96291500474531,320144.511538243,0.0,1.0
1999-09-16,21.75,21.94,21.75,21.81,45700,5.02062331875397,5.06448163740056,5.02062331875397,5.03447331411605,197978.405646789,0.0,1.0
1999-09-17,21.62,22.0,21.62,22.0,37300,4.99061499546946,5.07833163276264,4.99061499546946,5.07833163276264,161588.501764228,0.0,1.0
1999-09-20,21.12,21.94,21.06,21.78,34900,4.87519836745213,5.06448163740056,4.86134837209005,5.02754831643501,151191.386369211,0.0,1.0
1999-09-21,20.94,21.25,20.94,21.12,83900,4.83364838136589,4.90520669073664,4.83364838136589,4.87519836745213,363465.825684148,0.0,1.0
1999-09-22,20.62,21.12,20.62,20.88,12300,4.7597817394348,4.87519836745213,4.7597817394348,4.81979838600381,53285.2163994639,0.0,1.0
1999-09-23,20.0,20.62,20.0,20.62,56700,4.61666512069331,4.7597817394348,4.61666512069331,4.7597817394348,245631.851207285,0.0,1.0
1999-09-24,19.25,20.25,19.0,20.12,51400,4.44354017866731,4.67437343470197,4.38583186465864,4.64436511141747,222671.554709955,0.0,1.0
1999-09-27,19.88,20.12,19.38,19.62,134800,4.58896512996915,4.64436511141747,4.47354850195181,4.52894848340013,583971.314686807,0.0,1.0
1999-09-28,19.5,19.81,19.31,19.81,84900,4.50124849267597,4.57280680204672,4.45739017402939,4.57280680204672,367797.957098739,0.0,1.0
1999-09-29,19.38,19.62,19.38,19.44,27700,4.47354850195181,4.52894848340013,4.47354850195181,4.48739849731389,120000.040184159,0.0,1.0
1999-09-30,19.25,19.38,19.25,19.25,20900,4.44354017866731,4.47354850195181,4.44354017866731,4.44354017866731,90541.5465649427,0.0,1.0
1999-10-01,19.0,19.5,18.75,19.5,67800,4.38583186465864,4.50124849267597,4.32812355064998,4.50124849267597,293718.50990924,0.0,1.0
1999-10-04,19.0,19.12,18.88,18.94,32200,4.38583186465864,4.4135318553828,4.35813187393448,4.37198186929656,139494.631549816,0.0,1.0
1999-10-05,18.81,19.0,18.69,18.81,72000,4.34197354601205,4.38583186465864,4.3142735552879,4.34197354601205,311913.461850521,0.0,1.0
1999-10-06,19.12,19.12,18.88,18.88,40500,4.4135318553828,4.4135318553828,4.35813187393448,4.35813187393448,175451.322290918,0.0,1.0
1999-10-07,19.12,19.25,18.75,19.12,85900,4.4135318553828,4.44354017866731,4.32812355064998,4.4135318553828,372130.088513329,0.0,1.0
1999-10-08,18.88,19.25,18.75,19.12,47600,4.35813187393448,4.44354017866731,4.32812355064998,4.4135318553828,206209.455334511,0.0,1.0
1999-10-11,19.25,19.25,18.69,18.69,77200,4.44354017866731,4.44354017866731,4.3142735552879,4.3142735552879,334440.545206391,0.0,1.0
1999-10-12,18.94,19.06,18.88,19.0,25000,4.37198186929656,4.39968186002072,4.35813187393448,4.38583186465864,108303.285364764,0.0,1.0
1999-10-13,18.69,18.94,18.69,18.81,20200,4.3142735552879,4.37198186929656,4.3142735552879,4.34197354601205,87509.0545747292,0.0,1.0
1999-10-14,18.81,18.81,18.56,18.75,67100,4.34197354601205,4.34197354601205,4.28426523200339,4.32812355064998,290686.017919027,0.0,1.0
1999-10-15,18.44,18.88,18.31,18.75,21600,4.25656524127923,4.35813187393448,4.22655691799472,4.32812355064998,93574.0385551561,0.0,1.0
1999-10-18,18.25,18.56,18.25,18.31,23500,4.21270692263264,4.28426523200339,4.21270692263264,4.22655691799472,101805.088242878,0.0,1.0
1999-10-19,18.0,18.25,17.88,18.25,49600,4.15499860862398,4.21270692263264,4.12729861789982,4.21270692263264,214873.718163692,0.0,1.0
1999-10-20,17.88,17.88,17.81,17.88,12800,4.12729861789982,4.12729861789982,4.11114028997739,4.12729861789982,55451.2821067591,0.0,1.0
1999-10-21,17.5,17.88,17.44,17.88,52300,4.03958198060664,4.12729861789982,4.02573198524456,4.12729861789982,226570.472983087,0.0,1.0
1999-10-22,17.44,17.69,17.44,17.44,17000,4.02573198524456,4.08344029925323,4.02573198524456,4.02573198524456,73646.2340480396,0.0,1.0
1999-10-25,17.44,17.44,17.12,17.31,234900,4.02573198524456,4.02573198524456,3.95186534331347,3.99572366196006,1017617.66928732,0.0,1.0
1999-10-26,18.06,18.12,17.56,17.56,77900,4.16884860398606,4.18269859934814,4.05343197596872,4.05343197596872,337473.037196604,0.0,1.0
1999-10-27,17.94,18.0,17.75,18.0,7100,4.1411486132619,4.15499860862398,4.09729029461531,4.15499860862398,30758.133043593,0.0,1.0
1999-10-28,18.75,18.75,18.0,18.06,40500,4.32812355064998,4.32812355064998,4.15499860862398,4.16884860398606,175451.322290918,0.0,1.0
1999-10-29,18.75,18.81,18.62,18.72,28000,4.32812355064998,4.34197354601205,4.29811522736547,4.32119855296893,121299.679608536,0.0,1.0
1999-11-01,18.69,18.75,18.69,18.69,13300,4.3142735552879,4.32812355064998,4.3142735552879,4.3142735552879,57617.3478140544,0.0,1.0
1999-11-02,18.62,18.75,18.62,18.69,26600,4.29811522736547,4.32812355064998,4.29811522736547,4.3142735552879,115234.695628109,0.0,1.0
1999-11-03,18.75,18.75,18.56,18.69,170200,4.32812355064998,4.32812355064998,4.28426523200339,4.3142735552879,737328.766763313,0.0,1.0
1999-11-04,18.69,18.75,18.69,18.69,24000,4.3142735552879,4.32812355064998,4.3142735552879,4.3142735552879,103971.153950173,0.0,1.0
1999-11-05,18.38,18.75,17.94,18.75,98600,4.24271524591715,4.32812355064998,4.1411486132619,4.32812355064998,427148.157478629,0.0,1.0
1999-11-08,18.31,18.44,18.06,18.25,7900,4.22655691799472,4.25656524127923,4.16884860398606,4.21270692263264,34223.8381752655,0.0,1.0
1999-11-09,18.0,18.25,18.0,18.22,2000,4.15499860862398,4.21270692263264,4.15499860862398,4.2057819249516,8664.26282918112,0.0,1.0
1999-11-10,18.0,18.0,17.62,17.81,52000,4.15499860862398,4.15499860862398,4.0672819713308,4.11114028997739,225270.833558709,0.0,1.0
1999-11-11,17.38,17.62,17.25,17.62,54000,4.01188198988248,4.0672819713308,3.98187366659798,4.0672819713308,233935.096387891,0.0,1.0
1999-11-12,17.5,17.5,17.12,17.31,23700,4.03958198060664,4.03958198060664,3.95186534331347,3.99572366196006,102671.514525796,0.0,1.0
1999-11-15,17.5,17.62,17.12,17.12,55300,4.03958198060664,4.0672819713308,3.95186534331347,3.95186534331347,239566.867226858,0.0,1.0
1999-11-16,17.88,18.0,17.38,17.62,82100,4.12729861789982,4.15499860862398,4.01188198988248,4.0672819713308,355667.989137885,0.0,1.0
1999-11-17,17.38,18.12,17.38,17.88,128500,4.01188198988248,4.18269859934814,4.01188198988248,4.12729861789982,556678.886774888,0.0,1.0
1999-11-18,17.88,17.88,17.38,17.81,37200,4.12729861789982,4.12729861789982,4.01188198988248,4.11114028997739,161155.288622769,0.0,1.0
1999-11-19,18.0,18.0,17.62,17.88,111300,4.15499860862398,4.15499860862398,4.0672819713308,4.12729861789982,482166.226443929,0.0,1.0
1999-11-22,17.75,18.12,17.75,17.88,83500,4.09729029461531,4.18269859934814,4.09729029461531,4.12729861789982,361732.973118312,0.0,1.0
1999-11-23,17.56,17.94,17.56,17.62,55100,4.05343197596872,4.1411486132619,4.05343197596872,4.0672819713308,238700.44094394,0.0,1.0
1999-11-24,17.5,17.69,17.38,17.38,21500,4.03958198060664,4.08344029925323,4.01188198988248,4.01188198988248,93140.8254136972,0.0,1.0
1999-11-26,17.44,17.5,17.44,17.44,3600,4.02573198524456,4.03958198060664,4.02573198524456,4.02573198524456,15595.673092526,0.0,1.0
1999-11-29,17.5,17.69,17.5,17.5,7400,4.03958198060664,4.08344029925323,4.03958198060664,4.03958198060664,32057.7724679702,0.0,1.0
1999-11-30,17.5,17.62,17.44,17.5,31400,4.03958198060664,4.0672819713308,4.02573198524456,4.03958198060664,136028.926418144,0.0,1.0
1999-12-01,17.25,17.44,17.12,17.44,30100,3.98187366659798,4.02573198524456,3.95186534331347,4.02573198524456,130397.155579176,0.0,1.0
1999-12-02,17.31,17.38,16.88,17.25,144100,3.99572366196006,4.01188198988248,3.89646536186515,3.98187366659798,624260.136842499,0.0,1.0
1999-12-03,17.41,17.62,17.19,17.22,54000,4.01880698756352,4.0672819713308,3.9680236712359,3.97494866891694,233935.096387891,0.0,1.0
1999-12-06,17.44,17.75,17.31,17.31,36300,4.02573198524456,4.09729029461531,3.99572366196006,3.99572366196006,157256.370349637,0.0,1.0
1999-12-07,17.31,17.44,17.25,17.44,41000,3.99572366196006,4.02573198524456,3.98187366659798,4.02573198524456,177617.387998213,0.0,1.0
1999-12-08,17.5,17.5,17.25,17.25,23700,4.03958198060664,4.03958198060664,3.98187366659798,3.98187366659798,102671.514525796,0.0,1.0
1999-12-09,17.5,17.5,17.44,17.44,8700,4.03958198060664,4.03958198060664,4.02573198524456,4.02573198524456,37689.5433069379,0.0,1.0
1999-12-10,17.5,17.69,17.44,17.44,105500,4.03958198060664,4.08344029925323,4.02573198524456,4.02573198524456,457039.864239305,0.0,1.0
1999-12-13,17.69,17.69,17.5,17.62,30800,4.08344029925323,4.08344029925323,4.03958198060664,4.0672819713308,133429.647569389,0.0,1.0
1999-12-14,17.5,17.84,17.5,17.81,66800,4.03958198060664,4.11806528765843,4.03958198060664,4.11114028997739,289386.37849465,0.0,1.0
1999-12-15,17.5,17.56,17.19,17.38,48400,4.03958198060664,4.05343197596872,3.9680236712359,4.01188198988248,209675.160466183,0.0,1.0
1999-12-16,17.5,17.81,17.38,17.44,33600,4.03958198060664,4.11114028997739,4.01188198988248,4.02573198524456,145559.615530243,0.0,1.0
1999-12-17,17.5,17.62,17.12,17.12,20400,4.03958198060664,4.0672819713308,3.95186534331347,3.95186534331347,88375.4808576475,0.0,1.0
1999-12-20,17.44,17.62,17.12,17.56,27600,4.02573198524456,4.0672819713308,3.95186534331347,4.05343197596872,119566.8270427,0.0,1.0
1999-12-21,17.5,17.5,17.12,17.12,53900,4.03958198060664,4.03958198060664,3.95186534331347,3.95186534331347,233501.883246431,0.0,1.0
1999-12-22,18.88,18.88,17.38,17.5,278200,4.35813187393448,4.35813187393448,4.01188198988248,4.03958198060664,1205198.95953909,0.0,1.0
1999-12-23,19.38,19.56,19.09,19.09,90600,4.47354850195181,4.51509848803805,4.40660685770176,4.40660685770176,392491.106161905,0.0,1.0
1999-12-27,19.31,19.62,18.38,19.62,27500,4.45739017402939,4.52894848340013,4.24271524591715,4.52894848340013,119133.61390124,0.0,1.0
1999-12-28,20.0,20.0,19.16,19.16,33600,4.61666512069331,4.61666512069331,4.42276518562419,4.42276518562419,145559.615530243,0.0,1.0
1999-12-29,19.94,20.12,19.88,19.88,48700,4.60281512533123,4.64436511141747,4.58896512996915,4.58896512996915,210974.79989056,0.0,1.0
1999-12-30,18.88,19.81,18.44,19.69,42300,4.35813187393448,4.57280680204672,4.25656524127923,4.54510681132256,183249.158837181,0.0,1.0
1999-12-31,18.25,18.88,18.25,18.75,26400,4.21270692263264,4.35813187393448,4.21270692263264,4.32812355064998,114368.269345191,0.0,1.0
2000-01-03,17.56,18.44,17.5,18.25,11100,4.05343197596872,4.25656524127923,4.03958198060664,4.21270692263264,48086.6587019553,0.0,1.0
2000-01-04,17.75,18.0,17.56,17.56,11100,4.09729029461531,4.15499860862398,4.05343197596872,4.05343197596872,48086.6587019552,0.0,1.0
2000-01-05,18.19,18.44,18.06,18.38,8600,4.19885692727056,4.25656524127923,4.16884860398606,4.24271524591715,37256.3301654789,0.0,1.0
2000-01-06,18.62,18.62,17.56,18.12,103600,4.29811522736547,4.29811522736547,4.05343197596872,4.18269859934814,448808.814551582,0.0,1.0
2000-01-07,18.81,18.81,18.12,18.12,141100,4.34197354601205,4.34197354601205,4.18269859934814,4.18269859934814,611263.742598729,0.0,1.0
2000-01-10,18.38,18.88,18.38,18.88,17400,4.24271524591715,4.35813187393448,4.24271524591715,4.35813187393448,75379.0866138757,0.0,1.0
2000-01-11,18.12,18.5,17.62,18.38,74200,4.18269859934814,4.27041523664131,4.0672819713308,4.24271524591715,321444.150962619,0.0,1.0
2000-01-12,18.0,18.25,17.75,17.75,41300,4.15499860862398,4.21270692263264,4.09729029461531,4.09729029461531,178917.02742259,0.0,1.0
2000-01-13,18.0,18.12,17.75,18.0,61900,4.15499860862398,4.18269859934814,4.09729029461531,4.15499860862398,268158.934563156,0.0,1.0
2000-01-14,18.12,18.12,17.94,18.0,43500,4.18269859934814,4.18269859934814,4.1411486132619,4.15499860862398,188447.716534689,0.0,1.0
2000-01-18,18.75,18.75,17.88,18.06,52600,4.32812355064998,4.32812355064998,4.12729861789982,4.16884860398606,227870.112407463,0.0,1.0
2000-01-19,19.56,19.62,18.25,18.38,47200,4.51509848803805,4.52894848340013,4.21270692263264,4.24271524591715,204476.602768675,0.0,1.0
2000-01-20,19.56,19.94,19.12,19.5,70800,4.51509848803805,4.60281512533123,4.4135318553828,4.50124849267597,306714.904153012,0.0,1.0
2000-01-21,20.25,20.25,19.62,19.84,156000,4.67437343470197,4.67437343470197,4.52894848340013,4.57973179972776,675812.500676128,0.0,1.0
2000-01-24,20.06,20.88,20.06,20.31,181400,4.63051511605539,4.81979838600381,4.63051511605539,4.68822343006405,785848.638606727,0.0,1.0
2000-01-25,20.19,20.5,18.94,20.0,63600,4.66052343933989,4.73208174871064,4.37198186929656,4.61666512069331,275523.55796796,0.0,1.0
2000-01-26,19.69,20.0,19.69,19.75,46400,4.54510681132256,4.61666512069331,4.54510681132256,4.55895680668464,201010.897637002,0.0,1.0
2000-01-27,18.94,19.78,18.81,19.78,86600,4.37198186929656,4.56588180436568,4.34197354601205,4.56588180436568,375162.580503543,0.0,1.0
2000-01-28,19.12,19.25,18.94,18.94,42800,4.4135318553828,4.44354017866731,4.37198186929656,4.37198186929656,185415.224544476,0.0,1.0
2000-01-31,18.19,19.0,16.81,18.88,107400,4.19885692727056,4.38583186465864,3.88030703394272,4.35813187393448,465270.913927027,0.0,1.0
2000-02-01,18.5,18.5,18.0,18.0,34900,4.27041523664131,4.27041523664131,4.15499860862398,4.15499860862398,151191.386369211,0.0,1.0
2000-02-02,18.56,18.69,18.44,18.56,15200,4.28426523200339,4.3142735552879,4.25656524127923,4.28426523200339,65848.3975017765,0.0,1.0
2000-02-03,19.0,19.0,18.44,18.44,11700,4.38583186465864,4.38583186465864,4.25656524127923,4.25656524127923,50685.9375507096,0.0,1.0
2000-02-04,19.44,19.5,18.56,18.56,18500,4.48739849731389,4.50124849267597,4.28426523200339,4.28426523200339,80144.4311699255,0.0,1.0
2000-02-07,19.88,20.44,19.62,19.88,79200,4.58896512996915,4.71823175334856,4.52894848340013,4.58896512996915,343104.808035572,0.0,1.0
2000-02-08,20.25,20.25,20.0,20.25,183500,4.67437343470197,4.67437343470197,4.61666512069331,4.67437343470197,794946.114577369,0.0,1.0
2000-02-09,20.0,20.38,20.0,20.0,4500,4.61666512069331,4.70438175798648,4.61666512069331,4.61666512069331,19494.5913656575,0.0,1.0
2000-02-10,20.25,20.5,20.12,20.12,22300,4.67437343470197,4.73208174871064,4.64436511141747,4.64436511141747,96606.5305453696,0.0,1.0
2000-02-11,21.75,22.19,21.25,21.75,163400,5.02062331875397,5.12218995140922,4.90520669073664,5.02062331875397,707870.273144098,0.0,1.0
2000-02-14,23.12,23.38,21.94,22.25,234900,5.33686487952146,5.39688152609048,5.06448163740056,5.1360399467713,1017617.66928732,0.0,1.0
2000-02-15,23.06,24.0,22.56,23.69,187800,5.32301488415938,5.53999814483197,5.20759825614205,5.46843983546122,813574.279660108,0.0,1.0
2000-02-16,23.0,23.06,22.88,22.94,75200,5.3091648887973,5.32301488415938,5.28146489807314,5.29531489343522,325776.28237721,0.0,1.0
2000-02-17,23.0,23.0,22.88,23.0,149400,5.3091648887973,5.3091648887973,5.28146489807314,5.3091648887973,647220.43333983,0.0,1.0
2000-02-18,22.88,23.12,22.88,22.94,62200,5.28146489807314,5.33686487952146,5.28146489807314,5.29531489343522,269458.573987533,0.0,1.0
2000-02-22,22.5,23.19,22.38,23.19,55400,5.19374826077997,5.35302320744389,5.16604827005581,5.35302320744389,240000.080368317,0.0,1.0
2000-02-23,23.94,24.25,23.0,24.0,500500,5.52614814946989,5.59770645884063,5.3091648887973,5.53999814483197,2168231.77300258,0.0,1.0
2000-02-24,23.5,24.12,22.5,24.12,80800,5.42458151681464,5.56769813555613,5.19374826077997,5.56769813555613,350036.218298917,0.0,1.0
2000-02-25,22.62,23.62,22.31,23.62,40600,5.22144825150413,5.4522815075388,5.14988994213338,5.4522815075388,175884.535432377,0.0,1.0
2000-02-28,23.0,23.0,22.0,22.38,113300,5.3091648887973,5.3091648887973,5.07833163276264,5.16604827005581,490830.489273111,0.0,1.0
2000-02-29,22.5,23.12,22.25,23.0,58900,5.19374826077997,5.33686487952146,5.1360399467713,5.3091648887973,255162.540319384,0.0,1.0
2000-03-01,22.25,23.0,22.06,22.59,89200,5.1360399467713,5.3091648887973,5.09218162812472,5.21452325382309,386426.122181478,0.0,1.0
2000-03-02,22.0,22.5,22.0,22.0,29100,5.07833163276264,5.19374826077997,5.07833163276264,5.07833163276264,126065.024164585,0.0,1.0
2000-03-03,21.94,22.56,21.75,22.56,39400,5.06448163740056,5.20759825614205,5.02062331875397,5.20759825614205,170685.977734868,0.0,1.0
2000-03-06,20.25,21.94,20.0,21.69,37900,4.67437343470197,5.06448163740056,4.61666512069331,5.00677332339189,164187.780612982,0.0,1.0
2000-03-07,19.88,21.0,19.56,21.0,78100,4.58896512996915,4.84749837672797,4.51509848803805,4.84749837672797,338339.463479523,0.0,1.0
2000-03-08,19.25,20.0,18.88,19.75,63200,4.44354017866731,4.61666512069331,4.35813187393448,4.55895680668464,273790.705402123,0.0,1.0
2000-03-09,19.06,19.56,18.88,19.56,44300,4.39968186002072,4.51509848803805,4.35813187393448,4.51509848803805,191913.421666362,0.0,1.0
2000-03-10,18.75,19.62,18.75,19.06,125700,4.32812355064998,4.52894848340013,4.32812355064998,4.39968186002072,544548.918814033,0.0,1.0
2000-03-13,18.56,19.0,18.5,18.75,37900,4.28426523200339,4.38583186465864,4.27041523664131,4.32812355064998,164187.780612982,0.0,1.0
2000-03-14,18.91,19.19,18.5,18.56,58100,4.36505687161552,4.42969018330523,4.27041523664131,4.28426523200339,251696.835187712,0.0,1.0
2000-03-15,19.12,19.25,18.44,18.69,86900,4.4135318553828,4.44354017866731,4.25656524127923,4.3142735552879,376462.21992792,0.0,1.0
2000-03-16,19.12,19.25,18.75,19.0,88900,4.4135318553828,4.44354017866731,4.32812355064998,4.38583186465864,385126.482757101,0.0,1.0
2000-03-17,18.61,19.12,18.44,18.88,47400,4.29580689480512,4.4135318553828,4.25656524127923,4.35813187393448,205343.029051593,0.0,1.0
2000-03-20,18.81,19.25,18.5,18.88,15300,4.34197354601205,4.44354017866731,4.27041523664131,4.35813187393448,66281.6106432357,0.0,1.0
2000-03-21,19.06,19.31,18.62,18.81,54300,4.39968186002072,4.45739017402939,4.29811522736547,4.34197354601205,235234.735812268,0.0,1.0
2000-03-22,22.0,22.75,19.0,19.12,247300,5.07833163276264,5.25145657478864,4.38583186465864,4.4135318553828,1071336.09882825,0.0,1.0
2000-03-23,21.12,22.5,20.25,22.38,84300,4.87519836745213,5.19374826077997,4.67437343470197,5.16604827005581,365198.678249984,0.0,1.0
2000-03-24,20.75,21.0,20.25,20.62,26700,4.78979006271931,4.84749837672797,4.67437343470197,4.7597817394348,115667.908769568,0.0,1.0
2000-03-27,20.75,20.75,20.25,20.25,4400,4.78979006271931,4.78979006271931,4.67437343470197,4.67437343470197,19061.3782241985,0.0,1.0
2000-03-28,20.38,21.0,20.31,20.31,24800,4.70438175798648,4.84749837672797,4.68822343006405,4.68822343006405,107436.859081846,0.0,1.0
2000-03-29,19.69,20.25,19.0,19.5,16700,4.54510681132256,4.67437343470197,4.38583186465864,4.50124849267597,72346.5946236624,0.0,1.0
2000-03-30,19.44,20.0,18.94,19.88,193100,4.48739849731389,4.61666512069331,4.37198186929656,4.58896512996915,836534.576157438,0.0,1.0
2000-03-31,21.0,21.25,19.44,20.0,48300,4.84749837672797,4.90520669073664,4.48739849731389,4.61666512069331,209241.947324724,0.0,1.0
2000-04-03,19.94,21.0,19.5,20.88,16500,4.60281512533123,4.84749837672797,4.50124849267597,4.81979838600381,71480.1683407442,0.0,1.0
2000-04-04,20.25,20.5,19.88,19.94,32600,4.67437343470197,4.73208174871064,4.58896512996915,4.60281512533123,141227.484115652,0.0,1.0
2000-04-05,21.25,21.5,19.94,19.94,93600,4.90520669073664,4.96291500474531,4.60281512533123,4.60281512533123,405487.500405676,0.0,1.0
2000-04-06,20.62,22.0,20.19,21.75,47400,4.7597817394348,5.07833163276264,4.66052343933989,5.02062331875397,205343.029051593,0.0,1.0
2000-04-07,20.0,21.25,20.0,21.0,6900,4.61666512069331,4.90520669073664,4.61666512069331,4.84749837672797,29891.7067606749,0.0,1.0
2000-04-10,20.12,21.69,20.12,21.69,106400,4.64436511141747,5.00677332339189,4.64436511141747,5.00677332339189,460938.782512435,0.0,1.0
2000-04-11,20.0,20.5,19.62,20.0,102000,4.61666512069331,4.73208174871064,4.52894848340013,4.61666512069331,441877.404288237,0.0,1.0
2000-04-12,19.36,19.5,18.38,19.5,85900,4.46893183683112,4.50124849267597,4.24271524591715,4.50124849267597,372130.088513329,0.0,1.0
2000-04-13,18.94,19.38,18.38,19.34,39000,4.37198186929656,4.47354850195181,4.24271524591715,4.46431517171043,168953.125169032,0.0,1.0
2000-04-14,18.75,19.06,17.75,18.75,158700,4.32812355064998,4.39968186002072,4.09729029461531,4.32812355064998,687509.255495521,0.0,1.0
2000-04-17,19.5,19.98,18.38,18.59,66900,4.50124849267597,4.61204845557261,4.24271524591715,4.29119022968443,289819.591636109,0.0,1.0
2000-04-18,19.44,20.0,18.81,18.81,14200,4.48739849731389,4.61666512069331,4.34197354601205,4.34197354601205,61516.266087186,0.0,1.0
2000-04-19,19.94,20.12,19.62,20.0,31500,4.60281512533123,4.64436511141747,4.52894848340013,4.61666512069331,136462.139559603,0.0,1.0
2000-04-20,20.19,20.19,19.88,20.12,32300,4.66052343933989,4.66052343933989,4.58896512996915,4.64436511141747,139927.844691275,0.0,1.0
2000-04-24,20.25,20.25,19.88,19.88,14000,4.67437343470197,4.67437343470197,4.58896512996915,4.58896512996915,60649.8398042679,0.0,1.0
2000-04-25,20.19,20.25,20.0,20.0,4600,4.66052343933989,4.67437343470197,4.61666512069331,4.61666512069331,19927.8045071166,0.0,1.0
2000-04-26,21.0,21.25,20.38,20.38,38700,4.84749837672797,4.90520669073664,4.70438175798648,4.70438175798648,167653.485744655,0.0,1.0
2000-04-27,22.5,22.94,21.19,21.19,30900,5.19374826077997,5.29531489343522,4.89135669537456,4.89135669537456,133862.860710848,0.0,1.0
2000-04-28,22.38,22.94,22.0,22.0,133900,5.16604827005581,5.29531489343522,5.07833163276264,5.07833163276264,580072.396413676,0.0,1.0
2000-05-01,22.75,22.88,21.88,22.28,59400,5.25145657478864,5.28146489807314,5.05063164203848,5.14296494445234,257328.606026679,0.0,1.0
2000-05-02,22.75,23.0,21.94,21.94,130400,5.25145657478864,5.3091648887973,5.06448163740056,5.06448163740056,564909.936462609,0.0,1.0
2000-05-03,22.5,22.5,22.25,22.38,22500,5.19374826077997,5.19374826077997,5.1360399467713,5.16604827005581,97472.9568282876,0.0,1.0
2000-05-04,23.0,23.06,22.38,22.75,52900,5.3091648887973,5.32301488415938,5.16604827005581,5.25145657478864,229169.751831841,0.0,1.0
2000-05-05,22.5,23.0,22.5,22.88,9500,5.19374826077997,5.3091648887973,5.19374826077997,5.28146489807314,41155.2484386103,0.0,1.0
2000-05-08,22.56,23.12,22.56,23.0,21600,5.20759825614205,5.33686487952146,5.20759825614205,5.3091648887973,93574.0385551561,0.0,1.0
2000-05-09,22.69,23.06,22.5,23.06,73600,5.23760657942656,5.32301488415938,5.19374826077997,5.32301488415938,318844.872113865,0.0,1.0
2000-05-10,22.69,22.69,22.62,22.62,35800,5.23760657942656,5.23760657942656,5.22144825150413,5.22144825150413,155090.304642342,0.0,1.0
2000-05-11,23.5,23.5,22.62,22.62,31700,5.42458151681464,5.42458151681464,5.22144825150413,5.22144825150413,137328.565842521,0.0,1.0
2000-05-12,24.25,24.75,22.75,22.75,64400,5.59770645884063,5.71312308685797,5.25145657478864,5.25145657478864,278989.263099632,0.0,1.0
2000-05-15,24.38,24.75,24.38,24.75,155900,5.62771478212514,5.71312308685797,5.62771478212514,5.71312308685797,675379.287534669,0.0,1.0
2000-05-16,23.81,24.75,23.62,24.66,47900,5.49613982618538,5.71312308685797,5.4522815075388,5.69234809381485,207509.094758888,0.0,1.0
2000-05-17,22.62,24.0,22.62,23.62,74900,5.22144825150413,5.53999814483197,5.22144825150413,5.4522815075388,324476.642952833,0.0,1.0
2000-05-18,22.69,22.75,22.62,22.66,56300,5.23760657942656,5.25145657478864,5.22144825150413,5.23068158174552,243898.998641448,0.0,1.0
2000-05-19,22.56,23.25,22.56,22.62,14100,5.20759825614205,5.36687320280597,5.20759825614205,5.22144825150413,61083.0529457269,0.0,1.0
2000-05-22,22.06,22.5,22.0,22.19,40700,5.09218162812472,5.19374826077997,5.07833163276264,5.12218995140922,176317.748573836,0.0,1.0
2000-05-23,21.75,22.88,21.75,22.5,33500,5.02062331875397,5.28146489807314,5.02062331875397,5.19374826077997,145126.402388784,0.0,1.0
2000-05-24,22.56,22.62,21.25,21.69,46800,5.20759825614205,5.22144825150413,4.90520669073664,5.00677332339189,202743.750202838,0.0,1.0
2000-05-25,23.12,23.12,22.5,22.5,7800,5.33686487952146,5.33686487952146,5.19374826077997,5.19374826077997,33790.6250338064,0.0,1.0
2000-05-26,22.5,22.94,22.06,22.06,25500,5.19374826077997,5.29531489343522,5.09218162812472,5.09218162812472,110469.351072059,0.0,1.0
2000-05-30,22.44,22.62,22.44,22.62,2900,5.17989826541789,5.22144825150413,5.17989826541789,5.22144825150413,12563.1811023126,0.0,1.0
2000-05-31,22.06,22.81,22.06,22.16,42800,5.09218162812472,5.26530657015072,5.09218162812472,5.11526495372818,185415.224544476,0.0,1.0
2000-06-01,22.12,22.19,22.06,22.06,7300,5.1060316234868,5.12218995140922,5.09218162812472,5.09218162812472,31624.5593265111,0.0,1.0
2000-06-02,21.88,22.25,21.88,22.25,17700,5.05063164203848,5.1360399467713,5.05063164203848,5.1360399467713,76678.7260382529,0.0,1.0
2000-06-05,21.38,22.0,21.25,22.0,38600,4.93521501402114,5.07833163276264,4.90520669073664,5.07833163276264,167220.272603196,0.0,1.0
2000-06-06,21.38,21.75,21.38,21.38,17200,4.93521501402114,5.02062331875397,4.93521501402114,4.93521501402114,74512.6603309577,0.0,1.0
2000-06-07,21.12,21.44,21.0,21.44,57100,4.87519836745213,4.94906500938322,4.84749837672797,4.94906500938322,247364.703773121,0.0,1.0
2000-06-08,21.06,21.38,21.0,21.0,6000,4.86134837209005,4.93521501402114,4.84749837672797,4.84749837672797,25992.7884875434,0.0,1.0
2000-06-09,21.12,21.38,20.75,21.38,15100,4.87519836745213,4.93521501402114,4.78979006271931,4.93521501402114,65415.1843603175,0.0,1.0
2000-06-12,21.06,21.12,21.0,21.12,5900,4.86134837209005,4.87519836745213,4.84749837672797,4.87519836745213,25559.5753460843,0.0,1.0
2000-06-13,21.25,21.25,20.81,20.94,106200,4.90520669073664,4.90520669073664,4.80364005808139,4.83364838136589,460072.356229517,0.0,1.0
2000-06-14,21.81,22.44,21.25,21.25,19800,5.03447331411605,5.17989826541789,4.90520669073664,4.90520669073664,85776.2020088931,0.0,1.0
2000-06-15,23.75,23.75,21.88,22.09,110900,5.4822898308233,5.4822898308233,5.05063164203848,5.09910662580576,480433.373878093,0.0,1.0
2000-06-16,23.88,24.06,23.75,23.97,108300,5.51229815410781,5.55384814019405,5.4822898308233,5.53307314715093,469169.832200158,0.0,1.0
2000-06-19,23.88,24.12,23.62,24.06,22400,5.51229815410781,5.56769813555613,5.4522815075388,5.55384814019405,97039.7436868285,0.0,1.0
2000-06-20,23.25,24.0,23.25,23.97,22500,5.36687320280597,5.53999814483197,5.36687320280597,5.53307314715093,97472.9568282876,0.0,1.0
2000-06-21,23.12,23.75,22.69,23.72,56300,5.33686487952146,5.4822898308233,5.23760657942656,5.47536483314226,243898.998641449,0.0,1.0
2000-06-22,21.88,23.0,21.88,22.88,26000,5.05063164203848,5.3091648887973,5.05063164203848,5.28146489807314,112635.416779355,0.0,1.0
2000-06-23,21.31,21.88,21.25,21.88,33100,4.91905668609872,5.05063164203848,4.90520669073664,5.05063164203848,143393.549822948,0.0,1.0
2000-06-26,21.5,22.06,20.88,21.25,201000,4.96291500474531,5.09218162812472,4.81979838600381,4.90520669073664,870758.414332702,0.0,1.0
2000-06-27,21.94,22.12,21.38,21.44,18300,5.06448163740056,5.1060316234868,4.93521501402114,4.94906500938322,79278.0048870072,0.0,1.0
2000-06-28,22.06,22.12,21.88,21.94,105900,5.09218162812472,5.1060316234868,5.05063164203848,5.06448163740056,458772.71680514,0.0,1.0
2000-06-29,22.62,22.62,21.88,21.91,71100,5.22144825150413,5.22144825150413,5.05063164203848,5.05755663971952,308014.543577389,0.0,1.0
2000-06-30,23.19,23.5,22.38,22.38,60500,5.35302320744389,5.42458151681464,5.16604827005581,5.16604827005581,262093.950582729,0.0,1.0
2000-07-03,23.5,23.5,22.5,22.88,9200,5.42458151681464,5.42458151681464,5.19374826077997,5.28146489807314,39855.6090142331,0.0,1.0
2000-07-05,22.91,23.62,22.25,23.62,15300,5.28838989575418,5.4522815075388,5.1360399467713,5.4522815075388,66281.6106432356,0.0,1.0
2000-07-06,23.25,23.5,22.25,23.25,32600,5.36687320280597,5.42458151681464,5.1360399467713,5.36687320280597,141227.484115652,0.0,1.0
2000-07-07,23.25,23.25,22.5,23.25,56100,5.36687320280597,5.36687320280597,5.19374826077997,5.36687320280597,243032.57235853,0.0,1.0
2000-07-10,24.0,24.0,23.38,23.5,70000,5.53999814483197,5.53999814483197,5.39688152609048,5.42458151681464,303249.199021339,0.0,1.0
2000-07-11,25.12,25.5,23.88,24.12,118100,5.79853139159079,5.88624802888397,5.51229815410781,5.56769813555613,511624.720063146,0.0,1.0
2000-07-12,26.94,27.5,25.59,25.59,167100,6.21864791757388,6.3479145409533,5.90702302192709,5.90702302192709,723899.159378083,0.0,1.0
2000-07-13,27.25,27.25,26.75,27.12,108400,6.29020622694463,6.29020622694463,6.1747895989273,6.26019790366012,469603.045341617,0.0,1.0
2000-07-14,26.81,27.0,26.31,27.0,40000,6.18863959428938,6.23249791293596,6.07322296627204,6.23249791293596,173285.256583622,0.0,1.0
2000-07-17,26.0,26.5,25.69,26.09,19600,6.0016646569013,6.11708128491863,5.93010634753055,6.02243964994442,84909.775725975,0.0,1.0
2000-07-18,26.88,27.0,26.12,26.75,27300,6.2047979222118,6.23249791293596,6.02936464762546,6.1747895989273,118267.187618322,0.0,1.0
2000-07-19,27.12,27.38,26.0,26.44,99300,6.26019790366012,6.32021455022914,6.0016646569013,6.10323128955655,430180.649468843,0.0,1.0
2000-07-20,26.5,27.19,26.5,27.19,48600,6.11708128491863,6.27635623158255,6.11708128491863,6.27635623158255,210541.586749101,0.0,1.0
2000-07-21,26.88,27.0,26.62,26.75,87100,6.2047979222118,6.23249791293596,6.14478127564279,6.1747895989273,377328.646210838,0.0,1.0
2000-07-24,27.38,27.72,26.81,26.88,164100,6.32021455022914,6.39869785728092,6.18863959428938,6.2047979222118,710902.765134311,0.0,1.0
2000-07-25,27.38,28.12,27.12,28.12,225200,6.32021455022914,6.49103115969479,6.26019790366012,6.49103115969479,975595.994565794,0.0,1.0
2000-07-26,27.25,27.75,27.25,27.72,139000,6.29020622694463,6.40562285496196,6.29020622694463,6.39869785728092,602166.266628088,0.0,1.0
2000-07-27,26.44,27.5,26.44,27.38,56800,6.10323128955655,6.3479145409533,6.10323128955655,6.32021455022914,246065.064348744,0.0,1.0
2000-07-28,24.56,26.5,24.56,26.44,85600,5.66926476821138,6.11708128491863,5.66926476821138,6.10323128955655,370830.449088952,0.0,1.0
2000-07-31,23.44,24.56,22.38,24.44,144600,5.41073152145256,5.66926476821138,5.16604827005581,5.64156477748722,626426.202549795,0.0,1.0
2000-08-01,23.81,25.0,23.06,23.06,106600,5.49613982618538,5.77083140086663,5.32301488415938,5.32301488415938,461805.208795354,0.0,1.0
2000-08-02,25.27,26.62,24.0,24.0,18900,5.83315637999599,6.14478127564279,5.53999814483197,5.53999814483197,81877.2837357617,0.0,1.0
2000-08-03,24.0,25.5,23.5,25.5,27200,5.53999814483197,5.88624802888397,5.42458151681464,5.88624802888397,117833.974476863,0.0,1.0
2000-08-04,23.56,24.0,23.0,23.62,13300,5.43843151217671,5.53999814483197,5.3091648887973,5.4522815075388,57617.3478140545,0.0,1.0
2000-08-07,25.88,25.88,23.19,23.34,23700,5.97396466617714,5.97396466617714,5.35302320744389,5.38764819584909,102671.514525796,0.0,1.0
2000-08-08,25.25,25.25,24.5,24.5,6800,5.8285397148753,5.8285397148753,5.6554147728493,5.6554147728493,29458.4936192158,0.0,1.0
2000-08-09,24.12,25.12,23.62,25.0,63300,5.56769813555613,5.79853139159079,5.4522815075388,5.77083140086663,274223.918543582,0.0,1.0
2000-08-10,23.56,24.19,23.56,24.19,26200,5.43843151217671,5.58385646347856,5.43843151217671,5.58385646347856,113501.843062273,0.0,1.0
2000-08-11,23.5,23.75,23.0,23.75,22700,5.42458151681464,5.4822898308233,5.3091648887973,5.4822898308233,98339.3831112057,0.0,1.0
2000-08-14,23.12,24.0,23.12,23.5,10400,5.33686487952146,5.53999814483197,5.33686487952146,5.42458151681464,45054.1667117419,0.0,1.0
2000-08-15,23.12,23.56,22.94,23.06,7000,5.33686487952146,5.43843151217671,5.29531489343522,5.32301488415938,30324.9199021339,0.0,1.0
2000-08-16,23.31,23.62,23.31,23.34,29900,5.38072319816805,5.4522815075388,5.38072319816805,5.38764819584909,129530.729296258,0.0,1.0
2000-08-17,24.23,24.25,23.25,23.25,31400,5.59308979371994,5.59770645884063,5.36687320280597,5.36687320280597,136028.926418144,0.0,1.0
2000-08-18,23.94,24.0,23.88,24.0,4900,5.52614814946989,5.53999814483197,5.51229815410781,5.53999814483197,21227.4439314937,0.0,1.0
2000-08-21,24.12,24.25,24.0,24.09,5500,5.56769813555613,5.59770645884063,5.53999814483197,5.56077313787509,23826.7227802481,0.0,1.0
2000-08-22,23.94,24.12,23.94,23.94,8700,5.52614814946989,5.56769813555613,5.52614814946989,5.52614814946989,37689.5433069379,0.0,1.0
2000-08-23,24.12,24.12,23.94,24.12,12700,5.56769813555613,5.56769813555613,5.52614814946989,5.56769813555613,55018.0689653001,0.0,1.0
2000-08-24,24.06,24.12,23.75,24.0,39400,5.55384814019405,5.56769813555613,5.4822898308233,5.53999814483197,170685.977734868,0.0,1.0
2000-08-25,24.12,24.5,23.69,24.12,12700,5.56769813555613,5.6554147728493,5.46843983546122,5.56769813555613,55018.0689653001,0.0,1.0
2000-08-28,24.5,25.0,24.12,24.41,21300,5.6554147728493,5.77083140086663,5.56769813555613,5.63463977980618,92274.399130779,0.0,1.0
2000-08-29,23.25,24.94,23.25,24.44,9500,5.36687320280597,5.75698140550455,5.36687320280597,5.64156477748722,41155.2484386103,0.0,1.0
2000-08-30,23.62,24.06,23.25,24.06,7300,5.4522815075388,5.55384814019405,5.36687320280597,5.55384814019405,31624.5593265111,0.0,1.0
2000-08-31,24.2,24.25,23.19,23.5,22100,5.5861647960389,5.59770645884063,5.35302320744389,5.42458151681464,95740.1042624514,0.0,1.0
2000-09-01,25.0,25.0,24.12,24.12,30400,5.77083140086663,5.77083140086663,5.56769813555613,5.56769813555613,131696.795003553,0.0,1.0
2000-09-05,24.5,25.11,24.25,25.0,19900,5.6554147728493,5.79622305903045,5.59770645884063,5.77083140086663,86209.4151503522,0.0,1.0
2000-09-06,25.5,25.5,24.25,24.56,19100,5.88624802888397,5.88624802888397,5.59770645884063,5.66926476821138,82743.7100186797,0.0,1.0
2000-09-07,25.0,25.5,24.75,25.25,27400,5.77083140086663,5.88624802888397,5.71312308685797,5.8285397148753,118700.400759781,0.0,1.0
2000-09-08,25.0,25.5,25.0,25.0,7400,5.77083140086663,5.88624802888397,5.77083140086663,5.77083140086663,32057.7724679702,0.0,1.0
2000-09-11,25.12,25.25,24.88,25.0,9100,5.79853139159079,5.8285397148753,5.74313141014247,5.77083140086663,39422.3958727741,0.0,1.0
2000-09-12,26.25,26.38,24.75,24.75,46300,6.05937297090997,6.08938129419447,5.71312308685797,5.71312308685797,200577.684495543,0.0,1.0
2000-09-13,26.0,26.0,25.44,25.69,6300,6.0016646569013,6.0016646569013,5.87239803352189,5.93010634753055,27292.4279119205,0.0,1.0
2000-09-14,26.25,26.31,25.38,25.69,15600,6.05937297090997,6.07322296627204,5.85854803815981,5.93010634753055,67581.2500676127,0.0,1.0
2000-09-15,25.56,26.31,25.38,25.38,12400,5.90009802424605,6.07322296627204,5.85854803815981,5.85854803815981,53718.4295409229,0.0,1.0
2000-09-18,26.19,26.31,26.0,26.28,57400,6.04552297554789,6.07322296627204,6.0016646569013,6.06629796859101,248664.343197498,0.0,1.0
2000-09-19,25.81,26.44,25.62,25.75,8500,5.95780633825471,6.10323128955655,5.91394801960813,5.94395634289263,36823.1170240198,0.0,1.0
2000-09-20,26.25,26.25,26.0,26.0,22400,6.05937297090997,6.05937297090997,6.0016646569013,6.0016646569013,97039.7436868285,0.0,1.0
2000-09-21,26.0,26.25,25.88,25.88,26900,6.0016646569013,6.05937297090997,5.97396466617714,5.97396466617714,116534.335052486,0.0,1.0
2000-09-22,24.5,25.5,24.38,24.75,36600,5.6554147728493,5.88624802888397,5.62771478212514,5.71312308685797,158556.009774015,0.0,1.0
2000-09-25,23.88,25.12,23.88,24.81,10000,5.51229815410781,5.79853139159079,5.51229815410781,5.72697308222005,43321.3141459056,0.0,1.0
2000-09-26,23.5,24.69,23.5,24.06,14500,5.42458151681464,5.69927309149589,5.42458151681464,5.55384814019405,62815.9055115631,0.0,1.0
2000-09-27,23.38,24.38,23.38,24.31,15200,5.39688152609048,5.62771478212514,5.39688152609048,5.61155645420271,65848.3975017765,0.0,1.0
2000-09-28,23.75,24.75,23.25,23.25,34300,5.4822898308233,5.71312308685797,5.36687320280597,5.36687320280597,148592.107520456,0.0,1.0
2000-09-29,26.0,26.25,23.38,23.38,169100,6.0016646569013,6.05937297090997,5.39688152609048,5.39688152609048,732563.422207264,0.0,1.0
2000-10-02,24.38,26.25,23.88,26.09,36000,5.62771478212514,6.05937297090997,5.51229815410781,6.02243964994442,155956.73092526,0.0,1.0
2000-10-03,23.0,24.69,23.0,24.38,20900,5.3091648887973,5.69927309149589,5.3091648887973,5.62771478212514,90541.5465649428,0.0,1.0
2000-10-04,23.25,23.75,22.81,23.19,12000,5.36687320280597,5.4822898308233,5.26530657015072,5.35302320744389,51985.5769750867,0.0,1.0
2000-10-05,23.81,24.3,23.62,23.75,64100,5.49613982618538,5.60924812164237,5.4522815075388,5.4822898308233,277689.623675255,0.0,1.0
2000-10-06,24.0,24.25,23.31,23.39,129700,5.53999814483197,5.59770645884063,5.38072319816805,5.39918985865082,561877.444472396,0.0,1.0
2000-10-09,24.38,24.38,23.56,24.31,5900,5.62771478212514,5.62771478212514,5.43843151217671,5.61155645420271,25559.5753460843,0.0,1.0
2000-10-10,24.12,24.38,23.0,24.38,12400,5.56769813555613,5.62771478212514,5.3091648887973,5.62771478212514,53718.429540923,0.0,1.0
2000-10-11,23.94,24.38,23.33,24.19,13000,5.52614814946989,5.62771478212514,5.38533986328874,5.58385646347856,56317.7083896773,0.0,1.0
2000-10-12,23.0,24.0,23.0,23.94,20600,5.3091648887973,5.53999814483197,5.3091648887973,5.52614814946989,89241.9071405656,0.0,1.0
2000-10-13,23.25,23.62,23.0,23.62,9200,5.36687320280597,5.4522815075388,5.3091648887973,5.4522815075388,39855.6090142332,0.0,1.0
2000-10-16,22.75,24.34,22.75,23.62,44200,5.25145657478864,5.61848145188375,5.25145657478864,5.4522815075388,191480.208524903,0.0,1.0
2000-10-17,23.06,23.5,23.0,23.0,82500,5.32301488415938,5.42458151681464,5.3091648887973,5.3091648887973,357400.841703721,0.0,1.0
2000-10-18,22.69,23.06,22.69,22.88,61200,5.23760657942656,5.32301488415938,5.23760657942656,5.28146489807314,265126.442572942,0.0,1.0
2000-10-19,23.12,23.5,23.0,23.0,15800,5.33686487952146,5.42458151681464,5.3091648887973,5.3091648887973,68447.6763505309,0.0,1.0
2000-10-20,23.0,23.25,23.0,23.25,39400,5.3091648887973,5.36687320280597,5.3091648887973,5.36687320280597,170685.977734868,0.0,1.0
2000-10-23,24.38,24.38,23.06,23.06,34500,5.62771478212514,5.62771478212514,5.32301488415938,5.32301488415938,149458.533803374,0.0,1.0
2000-10-24,24.25,24.88,24.25,24.31,24400,5.59770645884063,5.74313141014247,5.59770645884063,5.61155645420271,105704.00651601,0.0,1.0
2000-10-25,24.25,25.19,23.56,23.75,22700,5.59770645884063,5.81468971951322,5.43843151217671,5.4822898308233,98339.3831112058,0.0,1.0
2000-10-26,25.06,25.23,23.44,24.75,6900,5.78468139622871,5.82392304975461,5.41073152145256,5.71312308685797,29891.7067606749,0.0,1.0
2000-10-27,23.81,24.38,23.44,24.31,18600,5.49613982618538,5.62771478212514,5.41073152145256,5.61155645420271,80577.6443113845,0.0,1.0
2000-10-30,24.06,25.0,23.39,23.44,17900,5.55384814019405,5.77083140086663,5.39918985865082,5.41073152145256,77545.152321171,0.0,1.0
2000-10-31,25.94,25.94,24.06,24.06,57500,5.98781466153922,5.98781466153922,5.55384814019405,5.55384814019405,249097.556338957,0.0,1.0
2000-11-01,24.31,25.94,24.31,25.94,42400,5.61155645420271,5.98781466153922,5.61155645420271,5.98781466153922,183682.37197864,0.0,1.0
2000-11-02,25.5,25.5,25.0,25.38,10500,5.88624802888397,5.88624802888397,5.77083140086663,5.85854803815981,45487.3798532009,0.0,1.0
2000-11-03,25.88,26.0,24.69,25.5,29700,5.97396466617714,6.0016646569013,5.69927309149589,5.88624802888397,128664.30301334,0.0,1.0
2000-11-06,24.88,26.12,24.5,26.12,13400,5.74313141014247,6.02936464762546,5.6554147728493,6.02936464762546,58050.5609555136,0.0,1.0
2000-11-07,25.0,25.19,23.75,24.38,44500,5.77083140086663,5.81468971951322,5.4822898308233,5.62771478212514,192779.84794928,0.0,1.0
2000-11-08,25.25,25.73,24.88,24.88,31300,5.8285397148753,5.93933967777194,5.74313141014247,5.74313141014247,135595.713276685,0.0,1.0
2000-11-09,25.0,25.38,25.0,25.38,12300,5.77083140086663,5.85854803815981,5.77083140086663,5.85854803815981,53285.2163994639,0.0,1.0
2000-11-10,25.06,25.31,24.38,25.0,44000,5.78468139622871,5.84238971023738,5.62771478212514,5.77083140086663,190613.782241985,0.0,1.0
2000-11-13,24.81,25.38,24.38,24.88,21600,5.72697308222005,5.85854803815981,5.62771478212514,5.74313141014247,93574.0385551561,0.0,1.0
2000-11-14,25.0,25.25,24.94,25.12,42800,5.77083140086663,5.8285397148753,5.75698140550455,5.79853139159079,185415.224544476,0.0,1.0
2000-11-15,25.0,25.22,24.75,25.22,41500,5.77083140086663,5.82161471719426,5.71312308685797,5.82161471719426,179783.453705508,0.0,1.0
2000-11-16,24.5,25.13,24.5,25.0,221100,5.6554147728493,5.80083972415114,5.6554147728493,5.77083140086663,957834.255765973,0.0,1.0
2000-11-17,24.88,24.88,24.56,24.63,20900,5.74313141014247,5.74313141014247,5.66926476821138,5.68542309613381,90541.5465649428,0.0,1.0
2000-11-20,24.88,25.0,24.63,24.88,75500,5.74313141014247,5.77083140086663,5.68542309613381,5.74313141014247,327075.921801588,0.0,1.0
2000-11-21,24.38,24.94,24.38,24.94,35900,5.62771478212514,5.75698140550455,5.62771478212514,5.75698140550455,155523.517783801,0.0,1.0
2000-11-22,24.25,24.38,24.19,24.31,6100,5.59770645884063,5.62771478212514,5.58385646347856,5.61155645420271,26426.0016290024,0.0,1.0
2000-11-24,24.31,24.31,24.19,24.25,3000,5.61155645420271,5.61155645420271,5.58385646347856,5.59770645884063,12996.3942437717,0.0,1.0
2000-11-27,24.63,24.63,24.25,24.31,78600,5.68542309613381,5.68542309613381,5.59770645884063,5.61155645420271,340505.529186818,0.0,1.0
2000-11-28,24.38,24.69,24.31,24.69,47600,5.62771478212514,5.69927309149589,5.61155645420271,5.69927309149589,206209.455334511,0.0,1.0
2000-11-29,24.63,24.63,24.25,24.25,23900,5.68542309613381,5.68542309613381,5.59770645884063,5.59770645884063,103537.940808714,0.0,1.0
2000-11-30,24.75,24.75,24.56,24.63,26000,5.71312308685797,5.71312308685797,5.66926476821138,5.68542309613381,112635.416779355,0.0,1.0
2000-12-01,25.5,25.63,24.75,24.75,44900,5.88624802888397,5.91625635216847,5.71312308685797,5.71312308685797,194512.700515116,0.0,1.0
2000-12-04,25.75,25.75,25.5,25.5,38400,5.94395634289263,5.94395634289263,5.88624802888397,5.88624802888397,166353.846320278,0.0,1.0
2000-12-05,25.5,26.0,25.5,26.0,23300,5.88624802888397,6.0016646569013,5.88624802888397,6.0016646569013,100938.66195996,0.0,1.0
2000-12-06,25.5,25.94,25.5,25.56,40000,5.88624802888397,5.98781466153922,5.88624802888397,5.90009802424605,173285.256583622,0.0,1.0
2000-12-07,25.44,25.5,25.38,25.5,14400,5.87239803352189,5.88624802888397,5.85854803815981,5.88624802888397,62382.692370104,0.0,1.0
2000-12-08,25.5,25.5,25.44,25.5,20600,5.88624802888397,5.88624802888397,5.87239803352189,5.88624802888397,89241.9071405655,0.0,1.0
2000-12-11,25.44,25.5,25.31,25.44,10600,5.87239803352189,5.88624802888397,5.84238971023738,5.87239803352189,45920.5929946599,0.0,1.0
2000-12-12,24.94,25.44,24.88,25.44,56300,5.75698140550455,5.87239803352189,5.74313141014247,5.87239803352189,243898.998641449,0.0,1.0
2000-12-13,24.81,24.94,24.81,24.94,39600,5.72697308222005,5.75698140550455,5.72697308222005,5.75698140550455,171552.404017786,0.0,1.0
2000-12-14,24.69,24.88,24.69,24.88,38400,5.69927309149589,5.74313141014247,5.69927309149589,5.74313141014247,166353.846320277,0.0,1.0
2000-12-15,24.0,24.75,24.0,24.69,341200,5.53999814483197,5.71312308685797,5.53999814483197,5.69927309149589,1478123.2386583,0.0,1.0
2000-12-18,23.88,24.06,23.75,24.06,19900,5.51229815410781,5.55384814019405,5.4822898308233,5.55384814019405,86209.4151503521,0.0,1.0
2000-12-19,23.88,23.94,23.75,23.94,31500,5.51229815410781,5.52614814946989,5.4822898308233,5.52614814946989,136462.139559603,0.0,1.0
2000-12-20,23.0,23.94,23.0,23.94,147700,5.3091648887973,5.52614814946989,5.3091648887973,5.52614814946989,639855.809935026,0.0,1.0
2000-12-21,23.0,23.06,23.0,23.0,64500,5.3091648887973,5.32301488415938,5.3091648887973,5.3091648887973,279422.476241091,0.0,1.0
2000-12-22,23.0,23.0,22.94,23.0,62600,5.3091648887973,5.3091648887973,5.29531489343522,5.3091648887973,271191.426553369,0.0,1.0
2000-12-26,23.0,23.0,22.94,23.0,70800,5.3091648887973,5.3091648887973,5.29531489343522,5.3091648887973,306714.904153012,0.0,1.0
2000-12-27,23.88,23.88,23.0,23.0,119200,5.51229815410781,5.51229815410781,5.3091648887973,5.3091648887973,516390.064619195,0.0,1.0
2000-12-28,25.31,25.44,23.88,23.88,114900,5.84238971023738,5.87239803352189,5.51229815410781,5.51229815410781,497761.899536456,0.0,1.0
2000-12-29,25.5,25.63,25.25,25.38,31900,5.88624802888397,5.91625635216847,5.8285397148753,5.85854803815981,138194.992125439,0.0,1.0
2001-01-02,25.44,25.69,25.25,25.69,103700,5.87239803352189,5.93010634753055,5.8285397148753,5.93010634753055,449242.027693041,0.0,1.0
2001-01-03,26.25,26.25,25.25,25.25,33200,6.05937297090997,6.05937297090997,5.8285397148753,5.8285397148753,143826.762964407,0.0,1.0
2001-01-04,26.0,26.19,25.88,26.13,189900,6.0016646569013,6.04552297554789,5.97396466617714,6.0316729801858,822671.755630747,0.0,1.0
2001-01-05,25.19,25.88,24.94,25.88,59400,5.81468971951322,5.97396466617714,5.75698140550455,5.97396466617714,257328.606026679,0.0,1.0
2001-01-08,25.5,25.5,25.06,25.19,31200,5.88624802888397,5.88624802888397,5.78468139622871,5.81468971951322,135162.500135225,0.0,1.0
2001-01-09,24.75,25.5,24.56,25.5,93400,5.71312308685797,5.88624802888397,5.66926476821138,5.88624802888397,404621.074122758,0.0,1.0
2001-01-10,24.69,25.0,23.75,24.75,574100,5.69927309149589,5.77083140086663,5.4822898308233,5.71312308685797,2487076.64511644,0.0,1.0
2001-01-11,24.81,24.88,24.44,24.69,30200,5.72697308222005,5.74313141014247,5.64156477748722,5.69927309149589,130830.368720635,0.0,1.0
2001-01-12,24.94,24.94,24.75,24.88,38200,5.75698140550455,5.75698140550455,5.71312308685797,5.74313141014247,165487.42003736,0.0,1.0
2001-01-16,26.94,26.94,24.75,24.88,68000,6.21864791757388,6.21864791757388,5.71312308685797,5.74313141014247,294584.936192158,0.0,1.0
2001-01-17,26.81,27.13,26.56,27.0,68600,6.18863959428938,6.26250623622047,6.13093128028071,6.23249791293596,297184.215040912,0.0,1.0
2001-01-18,26.88,26.94,26.69,26.81,21100,6.2047979222118,6.21864791757388,6.16093960356522,6.18863959428938,91407.9728478609,0.0,1.0
2001-01-19,26.44,26.81,26.44,26.81,11800,6.10323128955655,6.18863959428938,6.10323128955655,6.18863959428938,51119.1506921686,0.0,1.0
2001-01-22,26.31,26.5,26.31,26.5,6300,6.07322296627204,6.11708128491863,6.07322296627204,6.11708128491863,27292.4279119206,0.0,1.0
2001-01-23,26.75,26.75,26.0,26.25,65800,6.1747895989273,6.1747895989273,6.0016646569013,6.05937297090997,285054.247080059,0.0,1.0
2001-01-24,26.94,26.94,26.75,26.75,22600,6.21864791757388,6.21864791757388,6.1747895989273,6.1747895989273,97906.1699697468,0.0,1.0
2001-01-25,26.75,26.94,26.75,26.94,8300,6.1747895989273,6.21864791757388,6.1747895989273,6.21864791757388,35956.6907411016,0.0,1.0
2001-01-26,26.63,26.88,26.63,26.75,12800,6.14708960820314,6.2047979222118,6.14708960820314,6.1747895989273,55451.2821067592,0.0,1.0
2001-01-29,26.75,26.8,26.6,26.75,24300,6.1747895989273,6.18633126172903,6.1401646105221,6.1747895989273,105270.793374551,0.0,1.0
2001-01-30,26.93,26.93,26.2,26.3,37700,6.21633958501354,6.21633958501354,6.04783130810823,6.0709146337117,163321.354330064,0.0,1.0
2001-01-31,27.9,27.9,27.0,27.0,67200,6.44024784336716,6.44024784336716,6.23249791293596,6.23249791293596,291119.231060486,0.0,1.0
2001-02-01,28.07,28.35,27.9,27.98,145900,6.47948949689306,6.54412280858276,6.44024784336716,6.45871450384994,632057.973388763,0.0,1.0
2001-02-02,28.37,28.75,28.25,28.25,216200,6.54873947370346,6.63645611099663,6.5210394829793,6.5210394829793,936606.811834479,0.0,1.0
2001-02-05,28.1,28.5,27.9,28.45,32000,6.4864144945741,6.57874779698796,6.44024784336716,6.56720613418623,138628.205266898,0.0,1.0
2001-02-06,28.58,28.6,28.2,28.2,50800,6.59721445747074,6.60183112259143,6.50949782017756,6.50949782017756,220072.2758612,0.0,1.0
2001-02-07,28.5,28.51,28.35,28.5,22100,6.57874779698796,6.58105612954831,6.54412280858276,6.57874779698796,95740.1042624515,0.0,1.0
2001-02-08,28.56,28.64,28.4,28.55,36600,6.59259779235004,6.61106445283282,6.5556644713845,6.5902894597897,158556.009774015,0.0,1.0
2001-02-09,28.21,28.5,28.15,28.5,26800,6.51180615273791,6.57874779698796,6.49795615737583,6.57874779698796,116101.121911027,0.0,1.0
2001-02-12,28.95,28.95,28.72,28.72,70100,6.68262276220356,6.68262276220356,6.62953111331559,6.62953111331559,303682.412162798,0.0,1.0
2001-02-13,29.31,29.42,28.95,28.95,70500,6.76572273437604,6.79111439253985,6.68262276220356,6.68262276220356,305415.264728635,0.0,1.0
2001-02-14,29.6,29.82,29.37,29.37,309500,6.83266437862609,6.88344769495372,6.77957272973812,6.77957272973812,1340794.67281578,0.0,1.0
2001-02-15,30.0,30.1,29.6,29.6,264100,6.92499768103996,6.94808100664343,6.83266437862609,6.83266437862609,1144115.90659337,0.0,1.0
2001-02-16,29.65,30.0,29.65,29.9,28600,6.84420604142783,6.92499768103996,6.84420604142783,6.90191435543649,123898.95845729,0.0,1.0
2001-02-20,30.3,30.5,30.25,30.25,134100,6.99424765785036,7.04041430905729,6.98270599504863,6.98270599504863,580938.822696594,0.0,1.0
2001-02-21,30.16,30.29,30.05,30.05,81900,6.96193100200551,6.99193932529001,6.93653934384169,6.93653934384169,354801.562854967,0.0,1.0
2001-02-22,29.65,30.2,29.43,30.2,41600,6.84420604142783,6.97116433224689,6.7934227251002,6.97116433224689,180216.666846967,0.0,1.0
2001-02-23,29.9,29.98,29.65,29.65,19200,6.90191435543649,6.92038101591927,6.84420604142783,6.84420604142783,83176.9231601388,0.0,1.0
2001-02-26,29.9,30.11,29.9,29.9,21200,6.90191435543649,6.95038933920377,6.90191435543649,6.90191435543649,91841.18598932,0.0,1.0
2001-02-27,29.78,29.95,29.7,29.95,14200,6.87421436471233,6.91345601823823,6.85574770422956,6.91345601823823,61516.266087186,0.0,1.0
2001-02-28,29.65,29.85,29.6,29.75,40900,6.84420604142783,6.89037269263476,6.83266437862609,6.86728936703129,177184.174856754,0.0,1.0
2001-03-01,29.54,29.6,29.35,29.55,114100,6.81881438326401,6.83266437862609,6.77495606461743,6.82112271582436,494296.194404783,0.0,1.0
2001-03-02,29.57,29.64,29.4,29.64,101700,6.82573938094505,6.84189770886748,6.78649772741916,6.84189770886748,440577.76486386,0.0,1.0
2001-03-05,29.7,29.75,29.57,29.57,52500,6.85574770422956,6.86728936703129,6.82573938094505,6.82573938094505,227436.899266004,0.0,1.0
2001-03-06,29.89,29.97,29.71,29.9,88100,6.89960602287615,6.91807268335892,6.85805603678991,6.90191435543649,381660.777625428,0.0,1.0
2001-03-07,30.0,30.1,29.8,29.8,33500,6.92499768103996,6.94808100664343,6.87883102983303,6.87883102983303,145126.402388784,0.0,1.0
2001-03-08,30.84,30.88,30.1,30.1,95900,7.11889761610908,7.12813094635047,6.94808100664343,6.94808100664343,415451.402659235,0.0,1.0
2001-03-09,30.6,30.95,30.6,30.8,61000,7.06349763466076,7.14428927427289,7.06349763466076,7.10966428586769,264260.016290024,0.0,1.0
2001-03-12,30.0,30.97,30.0,30.69,63400,6.92499768103996,7.14890593939359,6.92499768103996,7.08427262770388,274657.131685042,0.0,1.0
2001-03-13,30.35,30.5,30.1,30.2,49400,7.00578932065209,7.04041430905729,6.94808100664343,6.97116433224689,214007.291880774,0.0,1.0
2001-03-14,29.55,30.8,29.55,30.3,66400,6.82112271582436,7.10966428586769,6.82112271582436,6.99424765785036,287653.525928813,0.0,1.0
2001-03-15,29.7,29.9,29.3,29.6,58000,6.85574770422956,6.90191435543649,6.76341440181569,6.83266437862609,251263.622046253,0.0,1.0
2001-03-16,29.85,30.2,29.63,29.8,53800,6.89037269263476,6.97116433224689,6.83958937630713,6.87883102983303,233068.670104972,0.0,1.0
2001-03-19,30.49,31.1,30.25,30.6,119200,7.03810597649695,7.17891426267809,6.98270599504863,7.06349763466076,516390.064619195,0.0,1.0
2001-03-20,30.3,31.0,30.3,31.0,109400,6.99424765785036,7.15583093707463,6.99424765785036,7.15583093707463,473935.176756207,0.0,1.0
2001-03-21,31.16,31.22,30.4,30.4,84500,7.19276425804017,7.20661425340225,7.01733098345383,7.01733098345383,366065.104532903,0.0,1.0
2001-03-22,30.99,31.42,30.84,31.23,90000,7.15352260451428,7.25278090460919,7.11889761610908,7.2089225859626,389891.82731315,0.0,1.0
2001-03-23,30.51,31.41,30.46,30.95,34100,7.04272264161764,7.25047257204884,7.03118097881591,7.14428927427289,147725.681237538,0.0,1.0
2001-03-26,30.0,30.85,30.0,30.65,149500,6.92499768103996,7.12120594866943,6.92499768103996,7.07503929746249,647653.646481289,0.0,1.0
2001-03-27,29.95,29.95,29.5,29.95,344000,6.91345601823823,6.91345601823823,6.80958105302263,6.91345601823823,1490253.20661915,0.0,1.0
2001-03-28,29.55,29.89,28.75,29.8,96400,6.82112271582436,6.89960602287615,6.63645611099663,6.87883102983303,417617.46836653,0.0,1.0
2001-03-29,30.35,30.35,29.35,29.56,66500,7.00578932065209,7.00578932065209,6.77495606461743,6.82343104838471,288086.739070272,0.0,1.0
2001-03-30,30.63,30.95,30.1,30.1,67800,7.0704226323418,7.14428927427289,6.94808100664343,6.94808100664343,293718.50990924,0.0,1.0
2001-04-02,31.45,31.7,30.73,30.73,108800,7.25970590229023,7.31741421629889,7.09350595794527,7.09350595794527,471335.897907453,0.0,1.0
2001-04-03,29.91,31.46,29.87,31.45,93000,6.90422268799684,7.26201423485057,6.89498935775545,7.25970590229023,402888.221556922,0.0,1.0
2001-04-04,31.7,32.09,30.16,30.16,308600,7.31741421629889,7.40743918615241,6.96193100200551,6.96193100200551,1336895.75454265,0.0,1.0
2001-04-05,32.07,32.22,31.71,31.71,187900,7.40282252103172,7.43744750943692,7.31972254885924,7.31972254885924,814007.492801566,0.0,1.0
2001-04-06,31.74,32.05,31.5,32.05,59100,7.32664754654028,7.39820585591102,7.27124756509196,7.39820585591102,256028.966602302,0.0,1.0
2001-04-09,32.0,32.08,31.75,31.75,101300,7.38666419310929,7.40513085359206,7.32895587910062,7.32895587910062,438844.912298024,0.0,1.0
2001-04-10,32.04,32.2,32.0,32.0,219000,7.39589752335068,7.43283084431622,7.38666419310929,7.38666419310929,948736.779795333,0.0,1.0
2001-04-11,32.37,32.42,32.01,32.01,96100,7.47207249784212,7.48361416064385,7.38897252566964,7.38897252566964,416317.828942153,0.0,1.0
2001-04-12,34.2,34.22,32.37,32.38,458100,7.89449735638556,7.89911402150625,7.47207249784212,7.47438083040246,1984549.40102394,0.0,1.0
2001-04-16,35.11,35.3,33.55,34.2,902100,8.1045556193771,8.14841393802369,7.74445573996302,7.89449735638556,3908015.74910215,0.0,1.0
2001-04-17,35.93,35.99,35.25,35.25,668700,8.29383888932553,8.30768888468761,8.13687227522195,8.13687227522195,2896896.27693671,0.0,1.0
2001-04-18,35.35,35.99,35.2,35.99,198000,8.15995560082542,8.30768888468761,8.12533061242022,8.30768888468761,857762.020088931,0.0,1.0
2001-04-19,35.55,35.75,34.81,35.35,129200,8.20612225203235,8.25228890323929,8.0353056425667,8.15995560082542,559711.378765101,0.0,1.0
2001-04-20,35.06,35.55,34.95,35.55,156700,8.09301395657537,8.20612225203235,8.06762229841156,8.20612225203235,678844.992666341,0.0,1.0
2001-04-23,34.96,35.1,34.8,35.1,106300,8.0699306309719,8.10224728681675,8.03299731000635,8.10224728681675,460505.569370977,0.0,1.0
2001-04-24,35.24,35.24,34.9,35.05,219200,8.13456394266161,8.13456394266161,8.05608063560982,8.09070562401502,949603.206078251,0.0,1.0
2001-04-25,35.29,35.39,35.06,35.29,143500,8.14610560546334,8.16918893106681,8.09301395657537,8.14610560546334,621660.857993746,0.0,1.0
2001-04-26,35.61,35.85,35.2,35.34,324600,8.21997224739443,8.27537222884275,8.12533061242022,8.15764726826507,1406209.8571761,0.0,1.0
2001-04-27,36.0,36.18,35.7,35.7,241600,8.30999721724795,8.35154720333419,8.24074724043755,8.24074724043755,1046642.94976508,0.0,1.0
2001-04-30,35.45,36.0,35.45,36.0,197600,8.18303892642889,8.30999721724795,8.18303892642889,8.30999721724795,856029.167523095,0.0,1.0
2001-05-01,35.85,35.86,34.55,35.35,195900,8.27537222884275,8.2776805614031,7.97528899599769,8.15995560082542,848664.544118291,0.0,1.0
2001-05-02,35.15,35.88,35.01,35.88,155300,8.11378894961849,8.28229722652379,8.08147229377363,8.28229722652379,672780.008685914,0.0,1.0
2001-05-03,35.15,35.21,34.81,35.15,67700,8.11378894961849,8.12763894498057,8.0353056425667,8.11378894961849,293285.296767781,0.0,1.0
2001-05-04,35.14,35.16,34.85,35.16,37200,8.11148061705814,8.11609728217883,8.04453897280809,8.11609728217883,161155.288622769,0.0,1.0
2001-05-07,35.56,35.75,35.21,35.22,68500,8.2084305845927,8.25228890323929,8.12763894498057,8.12994727754091,296751.001899453,0.0,1.0
2001-05-08,35.65,35.8,35.3,35.58,70900,8.22920557763582,8.26383056604102,8.14841393802369,8.21304724971339,307148.117294471,0.0,1.0
2001-05-09,37.4,38.0,35.66,35.66,551400,8.63316377569648,8.77166372931728,8.23151391019617,8.23151391019617,2388737.26200524,0.0,1.0
2001-05-10,39.85,40.23,38.4,38.5,540700,9.19870525298141,9.28642189027459,8.86399703173115,8.88708035733462,2342383.45586912,0.0,1.0
2001-05-11,39.63,40.0,39.2,39.85,308100,9.14792193665379,9.23333024138661,9.04866363655888,9.19870525298141,1334729.68883535,0.0,1.0
2001-05-14,39.45,39.52,38.0,39.51,275100,9.10637195056755,9.12253027848998,8.77166372931728,9.12022194592963,1191769.35215386,0.0,1.0
2001-05-15,39.9,40.4,39.3,39.48,110400,9.21024691578315,9.32566354380048,9.07174696216235,9.11329694824859,478267.308170798,0.0,1.0
2001-05-16,39.8,40.34,39.7,39.9,113100,9.18716359017968,9.3118135484384,9.16408026457622,9.21024691578315,489964.062990192,0.0,1.0
2001-05-17,39.9,40.0,39.71,39.8,221100,9.21024691578315,9.23333024138661,9.16638859713656,9.18716359017968,957834.255765973,0.0,1.0
2001-05-18,40.06,40.2,39.85,40.0,268000,9.24718023674869,9.27949689259355,9.19870525298141,9.23333024138661,1161011.21911027,0.0,1.0
2001-05-21,42.6,43.25,40.0,40.06,315300,9.83349670707674,9.98353832349928,9.23333024138661,9.24718023674869,1365921.0350204,0.0,1.0
2001-05-22,43.75,44.6,42.05,42.61,351300,10.0989549515166,10.2951632191461,9.70653841625768,9.83580503963709,1521877.76594567,0.0,1.0
2001-05-23,43.1,44.05,41.7,43.75,255100,9.94891333509408,10.168204928327,9.62574677664555,10.0989549515166,1105126.72386205,0.0,1.0
2001-05-24,44.95,44.95,43.01,43.01,312300,10.3759548587582,10.3759548587582,9.92813834205096,9.92813834205096,1352924.64077663,0.0,1.0
2001-05-25,44.1,44.55,43.25,44.5,204000,10.1797465911287,10.2836215563443,9.98353832349928,10.2720798935426,883754.808576478,0.0,1.0
2001-05-29,44.95,45.43,44.0,44.1,230000,10.3759548587582,10.4867548216548,10.1566632655253,10.1797465911287,996390.22535583,0.0,1.0
2001-05-30,44.0,45.4,43.78,45.15,252600,10.1566632655253,10.4798298239738,10.1058799491976,10.4221215099651,1094296.39532557,0.0,1.0
2001-05-31,44.25,44.75,43.9,44.0,68100,10.2143715795339,10.3297882075513,10.1335799399218,10.1566632655253,295018.149333618,0.0,1.0
2001-06-01,45.01,45.34,44.2,44.35,59300,10.3898048541203,10.4659798286117,10.2028299167322,10.2374549051374,256895.39288522,0.0,1.0
2001-06-04,45.2,45.2,44.25,45.1,76600,10.4336631727669,10.4336631727669,10.2143715795339,10.4105798471634,331841.266357636,0.0,1.0
2001-06-05,45.55,45.8,44.7,45.3,118400,10.514454812379,10.5721631263877,10.3182465447495,10.4567464983703,512924.359487523,0.0,1.0
2001-06-06,45.6,45.98,45.23,45.55,144000,10.5259964751807,10.6137131124739,10.4405881704479,10.514454812379,623826.923701043,0.0,1.0
2001-06-07,45.1,45.5,44.5,45.5,101600,10.4105798471634,10.5029131495773,10.2720798935426,10.5029131495773,440144.551722401,0.0,1.0
2001-06-08,44.3,45.4,44.2,44.95,86900,10.2259132423357,10.4798298239738,10.2028299167322,10.3759548587582,376462.219927919,0.0,1.0
2001-06-11,43.6,44.4,41.55,44.4,154200,10.0643299631114,10.2489965679391,9.59112178824034,10.2489965679391,668014.664129865,0.0,1.0
2001-06-12,42.23,43.85,41.7,43.85,102100,9.74808840234392,10.1220382771201,9.62574677664555,10.1220382771201,442310.617429696,0.0,1.0
2001-06-13,42.75,42.75,42.0,42.26,58100,9.86812169548194,9.86812169548194,9.69499675345594,9.75501340002496,251696.835187712,0.0,1.0
2001-06-14,41.34,42.75,41.0,42.75,132100,9.54264680447307,9.86812169548194,9.46416349742128,9.86812169548194,572274.559867413,0.0,1.0
2001-06-15,37.55,40.65,36.9,40.5,325000,8.66778876410168,9.38337185780914,8.51774714767915,9.34874686940395,1407942.70974193,0.0,1.0
2001-06-18,39.0,39.0,36.5,36.5,214100,9.00249698535195,9.00249698535195,8.42541384526528,8.42541384526528,927509.335863839,0.0,1.0
2001-06-19,38.99,39.55,38.5,39.25,143900,9.0001886527916,9.12945527617101,8.88708035733462,9.06020529936061,623393.710559582,0.0,1.0
2001-06-20,38.51,39.85,38.35,38.99,181500,8.88938868989496,9.19870525298141,8.85245536892942,9.0001886527916,786281.851748187,0.0,1.0
2001-06-21,37.24,38.51,36.94,38.51,220400,8.59623045473094,8.88938868989496,8.52698047792054,8.88938868989496,954801.763775759,0.0,1.0
2001-06-22,36.85,37.9,36.24,37.24,132400,8.50620548487742,8.74858040371382,8.36539719869627,8.59623045473094,573574.19929179,0.0,1.0
2001-06-25,35.85,36.8,35.5,36.6,90500,8.27537222884275,8.49466382207568,8.19458058923062,8.44849717086875,392057.893020446,0.0,1.0
2001-06-26,36.1,36.65,35.68,35.85,137600,8.33308054285142,8.46003883367048,8.23613057531686,8.27537222884275,596101.282647661,0.0,1.0
2001-06-27,36.26,36.5,36.0,36.15,102700,8.37001386381696,8.42541384526528,8.30999721724795,8.34462220565315,444909.896278451,0.0,1.0
2001-06-28,36.2,36.2,35.6,36.1,147900,8.35616386845489,8.35616386845489,8.21766391483409,8.33308054285142,640722.236217944,0.0,1.0
2001-06-29,36.15,36.85,35.85,36.1,193600,8.34462220565315,8.50620548487742,8.27537222884275,8.33308054285142,838700.641864733,0.0,1.0
2001-07-02,36.3,36.79,35.9,35.9,98000,8.37924719405835,8.49235548951534,8.28691389164448,8.28691389164448,424548.878629875,0.0,1.0
2001-07-03,38.5,38.5,36.4,36.4,43000,8.88708035733462,8.88708035733462,8.40233051966182,8.40233051966182,186281.650827394,0.0,1.0
2001-07-05,38.56,38.87,38.1,38.3,86400,8.9009303526967,8.97248866206744,8.79474705492075,8.84091370612768,374296.154220624,0.0,1.0
2001-07-06,38.35,38.81,37.95,38.5,127800,8.85245536892942,8.95863866670536,8.76012206651555,8.88708035733462,553646.394784673,0.0,1.0
2001-07-09,39.59,39.89,38.25,38.3,105900,9.1386886064124,9.2079385832228,8.82937204332595,8.84091370612768,458772.716805141,0.0,1.0
2001-07-10,40.4,40.85,40.35,40.5,288300,9.32566354380048,9.42953850901608,9.31412188099875,9.34874686940395,1248953.48682646,0.0,1.0
2001-07-11,40.5,40.85,39.7,40.35,154900,9.34874686940395,9.42953850901608,9.16408026457622,9.31412188099875,671047.156120078,0.0,1.0
2001-07-12,42.3,42.48,41.1,41.1,144500,9.76424673026634,9.80579671635258,9.48724682302475,9.48724682302475,625992.989408336,0.0,1.0
2001-07-13,42.56,42.65,41.72,42.31,78100,9.82426337683536,9.84503836987848,9.63036344176624,9.76655506282669,338339.463479523,0.0,1.0
2001-07-16,42.8,43.5,42.4,42.55,94200,9.87966335828368,10.0412466375079,9.78733005586981,9.82195504427501,408086.779254431,0.0,1.0
2001-07-17,43.5,43.5,42.45,42.8,47500,10.0412466375079,10.0412466375079,9.79887171867154,9.87966335828368,205776.242193053,0.0,1.0
2001-07-18,42.46,43.35,42.45,43.35,53000,9.80118005123189,10.0066216491027,9.79887171867154,10.0066216491027,229602.9649733,0.0,1.0
2001-07-19,42.6,43.34,42.6,42.7,115100,9.83349670707674,10.0043133165424,9.83349670707674,9.85658003268021,498628.325819374,0.0,1.0
2001-07-20,42.88,43.2,42.5,42.85,26700,9.89813001876645,9.97199666069754,9.81041338147328,9.89120502108541,115667.908769568,0.0,1.0
2001-07-23,43.4,43.46,43.0,43.0,40400,10.0181633119045,10.0320133072666,9.92583000949061,9.92583000949061,175018.109149458,0.0,1.0
2001-07-24,40.99,43.4,40.45,43.31,154600,9.46185516486093,10.0181633119045,9.33720520660221,9.99738831886136,669747.516695701,0.0,1.0
2001-07-25,41.15,41.44,40.78,40.9,42300,9.49878848582648,9.56573013007653,9.41338018109365,9.44108017181781,183249.158837181,0.0,1.0
2001-07-26,41.95,42.55,40.5,41.3,239700,9.68345509065421,9.82195504427501,9.34874686940395,9.53341347423168,1038411.90007736,0.0,1.0
2001-07-27,42.0,42.6,42.0,42.01,101600,9.69499675345594,9.83349670707674,9.69499675345594,9.69730508601629,440144.551722401,0.0,1.0
2001-07-30,44.45,44.45,42.0,42.0,79700,10.2605382307409,10.2605382307409,9.69499675345594,9.69499675345594,345270.873742867,0.0,1.0
2001-07-31,43.48,44.45,43.25,44.45,70800,10.0366299723872,10.2605382307409,9.98353832349928,10.2605382307409,306714.904153013,0.0,1.0
2001-08-01,44.3,45.2,43.48,43.48,241400,10.2259132423357,10.4336631727669,10.0366299723872,10.0366299723872,1045776.52348216,0.0,1.0
2001-08-02,43.0,44.25,43.0,44.05,71600,9.92583000949061,10.2143715795339,9.92583000949061,10.168204928327,310180.609284684,0.0,1.0
2001-08-03,41.85,43.85,41.5,43.24,72100,9.66037176505074,10.1220382771201,9.57958012543861,9.98122999093893,312346.67499198,0.0,1.0
2001-08-06,39.8,42.35,39.5,41.95,250100,9.18716359017968,9.77578839306808,9.11791361336928,9.68345509065421,1083466.0667891,0.0,1.0
2001-08-07,40.04,40.3,39.76,39.8,177400,9.242563571628,9.30258021819701,9.17793025993829,9.18716359017968,768520.112948366,0.0,1.0
2001-08-08,41.65,41.65,40.05,40.09,185600,9.61420511384381,9.61420511384381,9.24487190418835,9.25410523442973,804043.590548008,0.0,1.0
2001-08-09,43.1,43.12,41.55,41.65,134100,9.94891333509408,9.95353000021477,9.59112178824034,9.61420511384381,580938.822696594,0.0,1.0
2001-08-10,42.75,42.96,41.7,42.95,81700,9.86812169548194,9.91659667924922,9.62574677664555,9.91428834668888,353935.136572049,0.0,1.0
2001-08-13,41.96,42.99,41.75,42.75,54300,9.68576342321456,9.92352167693026,9.63728843944728,9.86812169548194,235234.735812267,0.0,1.0
2001-08-14,40.95,41.9,40.81,41.9,101900,9.45262183461955,9.67191342785248,9.42030517877469,9.67191342785248,441444.191146778,0.0,1.0
2001-08-15,40.0,41.05,40.0,40.95,151200,9.23333024138661,9.47570516022301,9.23333024138661,9.45262183461955,655018.269886093,0.0,1.0
2001-08-16,41.7,41.75,40.0,40.0,79200,9.62574677664555,9.63728843944728,9.23333024138661,9.23333024138661,343104.808035572,0.0,1.0
2001-08-17,41.6,42.55,41.3,41.7,50900,9.60266345104208,9.82195504427501,9.53341347423168,9.62574677664555,220505.48900266,0.0,1.0
2001-08-20,41.94,42.99,41.8,42.0,154500,9.68114675809386,9.92352167693026,9.64883010224901,9.69499675345594,669314.303554242,0.0,1.0
2001-08-21,40.95,41.93,40.92,41.93,90400,9.45262183461955,9.67883842553352,9.44569683693851,9.67883842553352,391624.679878987,0.0,1.0
2001-08-22,40.25,41.25,40.25,41.0,90400,9.29103855539528,9.52187181142994,9.29103855539528,9.46416349742128,391624.679878987,0.0,1.0
2001-08-23,40.84,41.0,40.35,40.35,87200,9.42723017645573,9.46416349742128,9.31412188099875,9.31412188099875,377761.859352297,0.0,1.0
2001-08-24,40.9,41.0,40.72,40.79,27700,9.44108017181781,9.46416349742128,9.39953018573157,9.415688513654,120000.040184159,0.0,1.0
2001-08-27,40.75,41.15,40.64,41.15,75800,9.40645518341261,9.49878848582648,9.3810635252488,9.49878848582648,328375.561225965,0.0,1.0
2001-08-28,39.98,40.6,39.55,40.51,137300,9.22871357626592,9.37183019500741,9.12945527617101,9.35105520196429,594801.643223284,0.0,1.0
2001-08-29,38.28,40.05,38.28,40.0,230800,8.83629704100699,9.24487190418835,8.83629704100699,9.23333024138661,999855.930487502,0.0,1.0
2001-08-30,36.9,37.7,36.85,37.7,205100,8.51774714767915,8.70241375250688,8.50620548487742,8.70241375250688,888520.153132524,0.0,1.0
2001-08-31,38.99,39.05,37.05,37.05,107800,9.0001886527916,9.01403864815368,8.55237213608435,8.55237213608435,467003.766492863,0.0,1.0
2001-09-04,38.95,39.4,38.45,39.0,129100,8.99095532255022,9.09483028776581,8.87553869453288,9.00249698535195,559278.165623641,0.0,1.0
2001-09-05,38.8,38.85,38.28,38.85,67400,8.95633033414502,8.96787199694675,8.83629704100699,8.96787199694675,291985.657343404,0.0,1.0
2001-09-06,37.8,38.78,37.48,38.75,78000,8.72549707811035,8.95171366902432,8.65163043617926,8.94478867134328,337906.250338064,0.0,1.0
2001-09-07,37.0,37.55,36.6,37.55,56700,8.54083047328262,8.66778876410168,8.44849717086875,8.66778876410168,245631.851207285,0.0,1.0
2001-09-10,36.24,37.0,36.05,37.0,139000,8.36539719869627,8.54083047328262,8.32153888004969,8.54083047328262,602166.266628088,0.0,1.0
2001-09-17,36.8,37.75,36.49,36.49,115700,8.49466382207568,8.71395541530862,8.42310551270494,8.42310551270494,501227.604668128,0.0,1.0
2001-09-18,36.65,37.6,36.65,36.81,69400,8.46003883367048,8.67933042690342,8.46003883367048,8.49697215463603,300649.920172585,0.0,1.0
2001-09-19,34.3,36.9,34.1,36.9,172000,7.91758068198902,8.51774714767915,7.87141403078209,8.51774714767915,745126.603309577,0.0,1.0
2001-09-20,33.5,35.2,33.15,35.2,149700,7.73291407716129,8.12533061242022,7.65212243754916,8.12533061242022,648520.072764207,0.0,1.0
2001-09-21,31.9,33.7,31.6,33.7,236700,7.36358086750582,7.77908072836822,7.29433089069543,7.77908072836822,1025415.50583359,0.0,1.0
2001-09-24,32.4,33.4,32.1,33.4,200200,7.47899749552316,7.70983075155782,7.40974751871276,7.70983075155782,867292.70920103,0.0,1.0
2001-09-25,31.7,32.4,31.7,32.4,311600,7.31741421629889,7.47899749552316,7.31741421629889,7.47899749552316,1349892.14878642,0.0,1.0
2001-09-26,31.1,32.2,30.6,32.2,122200,7.17891426267809,7.43283084431622,7.06349763466076,7.43283084431622,529386.458862967,0.0,1.0
2001-09-27,31.25,31.45,31.0,31.1,101500,7.21353925108329,7.25970590229023,7.15583093707463,7.17891426267809,439711.338580942,0.0,1.0
2001-09-28,31.9,32.1,31.35,31.35,225700,7.36358086750582,7.40974751871276,7.23662257668676,7.23662257668676,977762.06027309,0.0,1.0
2001-10-01,33.0,33.0,31.74,31.9,142600,7.61749744914396,7.61749744914396,7.32664754654028,7.36358086750582,617761.939720614,0.0,1.0
2001-10-02,34.65,34.72,33.1,33.1,131100,7.99837232160115,8.01453064952358,7.64058077474742,7.64058077474742,567942.428452823,0.0,1.0
2001-10-03,36.1,37.22,34.8,37.22,115700,8.33308054285142,8.59161378961024,8.03299731000635,8.59161378961024,501227.604668128,0.0,1.0
2001-10-04,36.3,37.25,35.75,37.25,83000,8.37924719405835,8.59853878729128,8.25228890323929,8.59853878729128,359566.907411017,0.0,1.0
2001-10-05,36.32,36.9,36.2,36.9,37300,8.38386385917905,8.51774714767915,8.35616386845489,8.51774714767915,161588.501764228,0.0,1.0
2001-10-08,37.0,37.1,36.1,37.1,31400,8.54083047328262,8.56391379888608,8.33308054285142,8.56391379888608,136028.926418144,0.0,1.0
2001-10-09,37.5,37.55,37.0,37.55,39500,8.65624710129995,8.66778876410168,8.54083047328262,8.66778876410168,171119.190876327,0.0,1.0
2001-10-10,39.3,39.3,37.5,37.55,71400,9.07174696216235,9.07174696216235,8.65624710129995,8.66778876410168,309314.183001766,0.0,1.0
2001-10-11,38.74,39.7,38.61,39.5,78100,8.94248033878294,9.16408026457622,8.91247201549843,9.11791361336928,338339.463479523,0.0,1.0
2001-10-12,37.05,38.8,36.25,38.8,129300,8.55237213608435,8.95633033414502,8.36770553125662,8.95633033414502,560144.59190656,0.0,1.0
2001-10-15,36.95,37.05,36.48,37.05,69600,8.52928881048089,8.55237213608435,8.42079718014459,8.55237213608435,301516.346455503,0.0,1.0
2001-10-16,37.81,37.95,37.0,37.0,32700,8.7278054106707,8.76012206651555,8.54083047328262,8.54083047328262,141660.697257111,0.0,1.0
2001-10-17,36.85,38.45,36.66,37.9,95400,8.50620548487742,8.87553869453288,8.46234716623083,8.74858040371382,413285.336951939,0.0,1.0
2001-10-18,37.1,37.52,36.9,36.9,96800,8.56391379888608,8.66086376642065,8.51774714767915,8.51774714767915,419350.320932367,0.0,1.0
2001-10-19,37.25,37.3,37.15,37.15,57900,8.59853878729128,8.61008045009302,8.57545546168782,8.57545546168782,250830.408904794,0.0,1.0
2001-10-22,37.67,38.2,37.25,37.25,84400,8.69548875482584,8.81783038052422,8.59853878729128,8.59853878729128,365631.891391444,0.0,1.0
2001-10-23,38.35,38.55,37.7,37.7,83600,8.85245536892942,8.89862202013635,8.70241375250688,8.70241375250688,362166.186259771,0.0,1.0
2001-10-24,37.9,38.46,37.85,38.46,40100,8.74858040371382,8.87784702709323,8.73703874091208,8.87784702709323,173718.469725081,0.0,1.0
2001-10-25,37.98,38.6,37.7,37.85,62300,8.76704706419659,8.91016368293808,8.70241375250688,8.73703874091208,269891.787128992,0.0,1.0
2001-10-26,39.0,39.65,38.25,38.25,228500,9.00249698535195,9.15253860177448,8.82937204332595,8.82937204332595,989892.028233943,0.0,1.0
2001-10-29,38.4,39.39,38.4,39.0,68900,8.86399703173115,9.09252195520547,8.86399703173115,9.00249698535195,298483.85446529,0.0,1.0
2001-10-30,36.66,38.2,36.65,38.2,137000,8.46234716623083,8.81783038052422,8.46003883367048,8.81783038052422,593502.003798907,0.0,1.0
2001-10-31,39.12,39.9,38.4,38.5,402900,9.03019697607611,9.21024691578315,8.86399703173115,8.88708035733462,1745415.74693854,0.0,1.0
2001-11-01,39.6,39.8,39.05,39.25,194000,9.14099693897275,9.18716359017968,9.01403864815368,9.06020529936061,840433.494430569,0.0,1.0
2001-11-02,40.2,40.7,39.4,39.5,1000000,9.27949689259355,9.39491352061088,9.09483028776581,9.11791361336928,4332131.41459056,0.0,1.0
2001-11-05,39.99,41.0,39.95,40.1,129900,9.23102190882627,9.46416349742128,9.22178857858488,9.25641356699008,562743.870755314,0.0,1.0
2001-11-06,40.15,40.5,39.65,40.0,85500,9.26795522979181,9.34874686940395,9.15253860177448,9.23333024138661,370397.235947493,0.0,1.0
2001-11-07,40.5,40.55,40.0,40.55,46600,9.34874686940395,9.36028853220568,9.23333024138661,9.36028853220568,201877.32391992,0.0,1.0
2001-11-08,40.1,40.8,40.1,40.5,26000,9.25641356699008,9.41799684621435,9.25641356699008,9.34874686940395,112635.416779355,0.0,1.0
2001-11-09,40.8,40.8,39.6,40.0,143700,9.41799684621435,9.41799684621435,9.14099693897275,9.23333024138661,622527.284276663,0.0,1.0
2001-11-12,40.7,41.1,40.22,40.75,62500,9.39491352061088,9.48724682302475,9.28411355771424,9.40645518341261,270758.21341191,0.0,1.0
2001-11-13,41.2,41.5,40.5,40.5,44000,9.51033014862821,9.57958012543861,9.34874686940395,9.34874686940395,190613.782241985,0.0,1.0
2001-11-14,41.45,41.66,41.3,41.4,52700,9.56803846263688,9.61651344640416,9.53341347423168,9.55649679983514,228303.325548923,0.0,1.0
2001-11-15,42.15,42.45,41.2,41.45,78100,9.72962174186114,9.79887171867154,9.51033014862821,9.56803846263688,338339.463479523,0.0,1.0
2001-11-16,41.41,42.05,41.15,42.05,66200,9.55880513239549,9.70653841625768,9.49878848582648,9.70653841625768,286787.099645895,0.0,1.0
2001-11-19,42.66,42.69,41.15,41.16,69500,9.84734670243882,9.85427170011986,9.49878848582648,9.50109681838683,301083.133314044,0.0,1.0
2001-11-20,42.4,42.97,42.4,42.66,32900,9.78733005586981,9.91890501180957,9.78733005586981,9.84734670243882,142527.123540029,0.0,1.0
2001-11-21,42.63,42.7,42.25,42.7,61700,9.84042170475778,9.85658003268021,9.75270506746461,9.85658003268021,267292.508280238,0.0,1.0
2001-11-23,42.99,43.3,42.55,43.3,23500,9.92352167693026,9.99507998630101,9.82195504427501,9.99507998630101,101805.088242878,0.0,1.0
2001-11-26,43.51,43.57,42.7,42.85,93100,10.0435549700683,10.0574049654304,9.85658003268021,9.89120502108541,403321.434698381,0.0,1.0
2001-11-27,43.4,43.6,43.3,43.5,49400,10.0181633119045,10.0643299631114,9.99507998630101,10.0412466375079,214007.291880773,0.0,1.0
2001-11-28,43.26,43.46,43.0,43.46,57100,9.98584665605962,10.0320133072666,9.92583000949061,10.0320133072666,247364.703773121,0.0,1.0
2001-11-29,43.9,44.15,43.26,43.26,156800,10.1335799399218,10.1912882539305,9.98584665605962,9.98584665605962,679278.205807801,0.0,1.0
2001-11-30,45.45,45.75,44.05,44.05,128200,10.4913714867755,10.5606214635859,10.168204928327,10.168204928327,555379.247350512,0.0,1.0
2001-12-03,44.7,45.7,44.55,45.7,164700,10.3182465447495,10.5490798007842,10.2836215563443,10.5490798007842,713502.043983068,0.0,1.0
2001-12-04,45.64,45.8,44.7,44.75,86300,10.5352298054221,10.5721631263877,10.3182465447495,10.3297882075513,373862.941079166,0.0,1.0
2001-12-05,46.92,47.0,45.65,45.65,167900,10.8306963731465,10.8491630336293,10.5375381379825,10.5375381379825,727364.864509755,0.0,1.0
2001-12-06,47.58,47.7,47.0,47.7,153600,10.9830463221294,11.0107463128535,10.8491630336293,11.0107463128535,665415.385281109,0.0,1.0
2001-12-07,47.5,48.15,47.2,48.15,122700,10.9645796616466,11.1146212780691,10.8953296848362,11.1146212780691,531552.524570262,0.0,1.0
2001-12-10,48.15,48.3,47.5,47.75,111600,11.1146212780691,11.1492462664743,10.9645796616466,11.0222879756553,483465.865868308,0.0,1.0
2001-12-11,47.06,49.14,47.05,48.4,152400,10.8630130289914,11.3431462015435,10.860704696431,11.1723295920778,660216.827583599,0.0,1.0
2001-12-12,42.8,47.1,42.3,47.06,822100,9.87966335828368,10.8722463592327,9.76424673026634,10.8630130289914,3561445.2359349,0.0,1.0
2001-12-13,44.15,44.25,42.5,42.86,310900,10.1912882539305,10.2143715795339,9.81041338147328,9.89351335364576,1346859.6567962,0.0,1.0
2001-12-14,41.7,44.95,41.57,43.15,377300,9.62574677664555,10.3759548587582,9.59573845336104,9.96045499789581,1634513.18272502,0.0,1.0
2001-12-17,41.71,43.1,41.08,41.7,332400,9.62805510920589,9.94891333509408,9.48263015790405,9.62574677664555,1440000.4822099,0.0,1.0
2001-12-18,43.05,43.05,41.75,41.75,154100,9.93737167229234,9.93737167229234,9.63728843944728,9.63728843944728,667581.450988406,0.0,1.0
2001-12-19,45.5,45.5,43.09,43.09,153900,10.5029131495773,10.5029131495773,9.94660500253373,9.94660500253373,666715.024705486,0.0,1.0
2001-12-20,44.55,45.75,44.55,45.4,251100,10.2836215563443,10.5606214635859,10.2836215563443,10.4798298239738,1087798.19820369,0.0,1.0
2001-12-21,44.7,45.25,44.62,44.65,166800,10.3182465447495,10.4452048355686,10.2997798842668,10.3067048819478,722599.519953708,0.0,1.0
2001-12-24,45.4,45.9,44.7,44.7,68300,10.4798298239738,10.5952464519911,10.3182465447495,10.3182465447495,295884.575616535,0.0,1.0
2001-12-26,46.21,46.5,45.35,45.41,80200,10.6668047613619,10.7337464056119,10.4682881611721,10.4821381565342,347436.939450163,0.0,1.0
2001-12-27,46.48,46.5,46.0,46.21,93000,10.7291297404912,10.7337464056119,10.6183297775946,10.6668047613619,402888.221556924,0.0,1.0
2001-12-28,45.35,46.66,45.35,46.65,119700,10.4682881611721,10.7706797265775,10.4682881611721,10.7683713940171,518556.130326489,0.0,1.0
2001-12-31,45.4,45.77,44.61,45.25,83100,10.4798298239738,10.5652381287066,10.2974715517064,10.4452048355686,360000.120552476,0.0,1.0
2002-01-02,46.35,46.35,44.0,45.5,94400,10.6991214172067,10.6991214172067,10.1566632655253,10.5029131495773,408953.20553735,0.0,1.0
2002-01-03,46.0,46.2,45.51,46.2,102200,10.6183297775946,10.6644964288015,10.5052214821376,10.6644964288015,442743.830571156,0.0,1.0
2002-01-04,45.98,46.3,45.6,46.3,69000,10.6137131124739,10.687579754405,10.5259964751807,10.687579754405,298917.067606749,0.0,1.0
2002-01-07,46.2,46.65,45.9,45.95,79700,10.6644964288015,10.7683713940171,10.5952464519911,10.6067881147929,345270.873742869,0.0,1.0
2002-01-08,46.9,46.9,46.25,46.3,69600,10.8260797080258,10.8260797080258,10.6760380916033,10.687579754405,301516.346455503,0.0,1.0
2002-01-09,47.03,47.75,46.6,46.99,62700,10.8560880313103,11.0222879756553,10.7568297312154,10.8468547010689,271624.639694828,0.0,1.0
2002-01-10,47.35,47.35,46.8,46.8,51200,10.9299546732414,10.9299546732414,10.8029963824223,10.8029963824223,221805.128427037,0.0,1.0
2002-01-11,46.04,47.06,46.04,47.05,82900,10.627563107836,10.8630130289914,10.627563107836,10.860704696431,359133.694269557,0.0,1.0
2002-01-14,46.55,46.6,45.5,45.9,107100,10.7452880684137,10.7568297312154,10.5029131495773,10.5952464519911,463971.274502648,0.0,1.0
2002-01-15,46.06,47.07,46.01,46.65,57400,10.6321797729567,10.8653213615517,10.620638110155,10.7683713940171,248664.343197498,0.0,1.0
2002-01-16,45.65,46.0,45.25,45.7,90500,10.5375381379825,10.6183297775946,10.4452048355686,10.5490798007842,392057.893020445,0.0,1.0
2002-01-17,46.0,46.03,45.5,45.9,48500,10.6183297775946,10.6252547752756,10.5029131495773,10.5952464519911,210108.373607642,0.0,1.0
2002-01-18,46.05,46.43,45.9,46.1,91800,10.6298714403963,10.7175880776895,10.5952464519911,10.6414131031981,397689.663859415,0.0,1.0
2002-01-22,46.28,46.57,46.1,46.1,52200,10.6829630892843,10.7499047335344,10.6414131031981,10.6414131031981,226137.259841628,0.0,1.0
2002-01-23,46.4,46.71,45.7,46.71,103800,10.7106630800085,10.7822213893792,10.5490798007842,10.7822213893792,449675.240834499,0.0,1.0
2002-01-24,46.65,46.84,46.3,46.35,54500,10.7683713940171,10.8122297126637,10.687579754405,10.6991214172067,236101.162095186,0.0,1.0
2002-01-25,47.1,47.94,46.72,46.72,92600,10.8722463592327,11.0661462943019,10.7845297219396,10.7845297219396,401155.368991087,0.0,1.0
2002-01-28,48.17,48.2,47.35,48.2,98400,11.1192379431898,11.1261629408709,10.9299546732414,11.1261629408709,426281.731195712,0.0,1.0
2002-01-29,47.45,48.55,47.25,48.3,146700,10.9530379988449,11.206954580483,10.9068713476379,11.1492462664743,635523.678520434,0.0,1.0
2002-01-30,47.5,47.85,47.19,47.6,68700,10.9645796616466,11.0453713012587,10.8930213522759,10.9876629872501,297617.428182372,0.0,1.0
2002-01-31,47.8,47.8,47.34,47.5,70900,11.033829638457,11.033829638457,10.9276463406811,10.9645796616466,307148.117294471,0.0,1.0
2002-02-01,47.9,48.08,47.65,48.08,56500,11.0569129640605,11.0984629501467,10.9992046500518,11.0984629501467,244765.424924366,0.0,1.0
2002-02-04,47.6,48.0,47.52,47.85,37200,10.9876629872501,11.0799962896639,10.9691963267673,11.0453713012587,161155.288622768,0.0,1.0
2002-02-05,47.26,47.8,47.15,47.8,49600,10.9091796801983,11.033829638457,10.8837880220345,11.033829638457,214873.718163692,0.0,1.0
2002-02-06,46.35,47.2,46.16,47.2,95000,10.6991214172067,10.8953296848362,10.6552630985602,10.8953296848362,411552.484386105,0.0,1.0
2002-02-07,45.02,46.3,45.02,46.2,83100,10.3921131866806,10.687579754405,10.3921131866806,10.6644964288015,360000.120552477,0.0,1.0
2002-02-08,44.15,45.25,43.87,45.15,82000,10.1912882539305,10.4452048355686,10.1266549422408,10.4221215099651,355234.775996425,0.0,1.0
2002-02-11,44.69,44.95,44.25,44.25,86700,10.3159382121892,10.3759548587582,10.2143715795339,10.2143715795339,375595.793645001,0.0,1.0
2002-02-12,48.15,48.8,44.97,45.0,609300,11.1146212780691,11.2646628944917,10.3805715238789,10.3874965215599,2639567.67091004,0.0,1.0
2002-02-13,49.9,50.43,47.95,48.3,245600,11.5185794761298,11.6409211018282,11.0684546268622,11.1492462664743,1063971.47542344,0.0,1.0
2002-02-14,49.47,50.4,49.15,49.9,113900,11.4193211760349,11.6339961041471,11.3454545341038,11.5185794761298,493429.768121865,0.0,1.0
2002-02-15,49.55,50.2,49.15,50.2,60500,11.4377878365177,11.5878294529402,11.3454545341038,11.5878294529402,262093.950582728,0.0,1.0
2002-02-19,49.8,50.4,49.6,49.6,77100,11.4954961505263,11.6339961041471,11.4493294993194,11.4493294993194,334007.332064933,0.0,1.0
2002-02-20,50.92,51.1,49.75,51.1,205700,11.7540293972852,11.7955793833714,11.4839544877246,11.7955793833714,891119.431981275,0.0,1.0
2002-02-21,50.44,51.42,50.2,51.17,349600,11.6432294343885,11.8694460253025,11.5878294529402,11.8117377112938,1514513.14254086,0.0,1.0
2002-02-22,49.94,50.3,49.94,50.2,109500,11.5278128063712,11.6109127785437,11.5278128063712,11.5878294529402,474368.389897666,0.0,1.0
2002-02-25,50.28,50.46,49.95,50.04,145900,11.606296113423,11.6478460995092,11.5301211389315,11.5508961319747,632057.973388762,0.0,1.0
2002-02-26,51.55,51.7,50.37,50.37,211300,11.899454348587,11.9340793369922,11.6270711064661,11.6270711064661,915379.367902985,0.0,1.0
2002-02-27,52.85,53.2,51.5,51.95,89200,12.1995375814321,12.2803292210442,11.8879126857853,11.9917876510009,386426.122181477,0.0,1.0
2002-02-28,52.79,53.24,52.7,52.9,142100,12.18568758607,12.2895625512856,12.1649125930269,12.2110792442338,615595.874013318,0.0,1.0
2002-03-01,53.14,53.49,52.63,52.75,73200,12.2664792256821,12.3472708652942,12.1487542651044,12.1764542558286,317112.01954803,0.0,1.0
2002-03-04,53.9,54.0,53.35,53.5,212500,12.4419125002685,12.4649958258719,12.3149542094494,12.3495791978546,920577.925600491,0.0,1.0
2002-03-05,53.21,54.23,53.2,54.23,73300,12.2826375536045,12.5180874747599,12.2803292210442,12.5180874747599,317545.232689489,0.0,1.0
2002-03-06,53.95,54.2,53.21,53.21,71300,12.4534541630702,12.5111624770789,12.2826375536045,12.2826375536045,308880.969860307,0.0,1.0
2002-03-07,53.83,53.95,53.25,53.95,71700,12.425754172346,12.4534541630702,12.2918708838459,12.4534541630702,310613.822426144,0.0,1.0
2002-03-08,54.99,54.99,54.0,54.0,98900,12.6935207493462,12.6935207493462,12.4649958258719,12.4649958258719,428447.796903008,0.0,1.0
2002-03-11,55.54,55.71,54.55,55.1,153200,12.8204790401653,12.8597206936912,12.591954116691,12.7189124075101,663682.532715275,0.0,1.0
2002-03-12,55.15,55.51,55.15,55.51,59900,12.7304540703118,12.8135540424843,12.7304540703118,12.8135540424843,259494.671733974,0.0,1.0
2002-03-13,54.2,55.31,54.2,55.24,48900,12.5111624770789,12.7673873912773,12.5111624770789,12.7512290633549,211841.226173478,0.0,1.0
2002-03-14,56.06,56.06,52.68,56.06,151200,12.9405123333033,12.9405123333033,12.1602959279062,12.9405123333033,655018.269886095,0.0,1.0
2002-03-15,58.02,58.49,56.0,56.1,235100,13.3929455151313,13.5014371454676,12.9266623379413,12.9497456635447,1018484.09557024,0.0,1.0
2002-03-18,58.46,58.74,58.01,58.45,215900,13.4945121477865,13.5591454594762,13.3906371825709,13.4922038152262,935307.172410105,0.0,1.0
2002-03-19,59.39,59.5,58.65,59.0,112500,13.7091870758988,13.7345787340626,13.5383704664331,13.6191621060453,487364.784141437,0.0,1.0
2002-03-20,59.0,59.35,58.26,59.35,86200,13.6191621060453,13.6999537456574,13.4483454965796,13.6999537456574,373429.727937705,0.0,1.0
2002-03-21,59.4,59.4,59.0,59.4,101600,13.7114954084591,13.7114954084591,13.6191621060453,13.7114954084591,440144.551722402,0.0,1.0
2002-03-22,59.0,59.71,58.14,59.4,106500,13.6191621060453,13.7830537178299,13.4206455058554,13.7114954084591,461371.995653893,0.0,1.0
2002-03-25,57.71,59.4,57.7,59.4,113400,13.3213872057605,13.7114954084591,13.3190788732002,13.7114954084591,491263.702414571,0.0,1.0
2002-03-26,57.3,57.95,56.66,57.55,97100,13.2267455707863,13.3767871872089,13.0790122869241,13.284453884795,420649.960356744,0.0,1.0
2002-03-27,57.91,58.3,56.9,58.3,93800,13.3675538569675,13.457578826821,13.1344122683725,13.457578826821,406353.926688594,0.0,1.0
2002-03-28,58.0,58.4,57.98,58.25,39400,13.3883288500106,13.4806621524245,13.3837121848899,13.4460371640193,170685.977734868,0.0,1.0
2002-04-01,57.25,58.2,57.25,58.2,38700,13.2152039079846,13.4344955012175,13.2152039079846,13.4344955012175,167653.485744655,0.0,1.0
2002-04-02,57.02,57.64,56.61,57.25,35800,13.1621122590966,13.3052288778381,13.0674706241224,13.2152039079846,155090.304642342,0.0,1.0
2002-04-03,57.12,58.5,57.01,57.27,51600,13.1851955847001,13.5037454780279,13.1598039265363,13.2198205731053,223537.980992873,0.0,1.0
2002-04-04,56.83,57.45,56.64,56.92,64500,13.11825394045,13.2613705591915,13.0743956218034,13.1390289334932,279422.476241092,0.0,1.0
2002-04-05,57.34,57.4,56.81,56.9,70300,13.2359789010277,13.2498288963898,13.1136372753293,13.1344122683725,304548.838445717,0.0,1.0
2002-04-08,57.98,57.98,56.62,56.9,88600,13.3837121848899,13.3837121848899,13.0697789566828,13.1344122683725,383826.843332724,0.0,1.0
2002-04-09,59.15,59.4,57.97,58.17,157700,13.6537870944505,13.7114954084591,13.3814038523295,13.4275705035365,683177.124080929,0.0,1.0
2002-04-10,61.94,62.57,59.2,59.2,243900,14.2978118787872,14.443236830089,13.6653287572522,13.6653287572522,1056606.85201864,0.0,1.0
2002-04-11,62.05,62.45,61.32,62.05,141300,14.323203536951,14.4155368393649,14.1546952600457,14.323203536951,612130.168881646,0.0,1.0
2002-04-12,61.9,62.85,61.1,62.85,124000,14.2885785485458,14.5078701417787,14.1039119437181,14.5078701417787,537184.295409229,0.0,1.0
2002-04-15,62.3,62.7,61.77,61.9,112700,14.3809118509597,14.4732451533735,14.2585702252613,14.2885785485458,488231.210424355,0.0,1.0
2002-04-16,62.7,63.7,61.75,62.5,135400,14.4732451533735,14.7040784094082,14.2539535601406,14.4270785021666,586570.593535563,0.0,1.0
2002-04-17,63.0,63.3,62.61,62.95,60800,14.5424951301839,14.6117451069943,14.4524701603304,14.5309534673822,263393.590007106,0.0,1.0
2002-04-18,63.26,63.6,62.8,62.8,62500,14.6025117767529,14.6809950838047,14.496328478977,14.496328478977,270758.213411911,0.0,1.0
2002-04-19,63.14,63.38,62.75,63.35,56300,14.5748117860288,14.6302117674771,14.4847868161752,14.623286769796,243898.998641448,0.0,1.0
2002-04-22,61.75,63.5,61.7,63.5,39800,14.2539535601406,14.6579117582012,14.2424118973389,14.6579117582012,172418.830300704,0.0,1.0
2002-04-23,60.45,61.85,60.28,61.1,96600,13.9538703272955,14.2770368857441,13.9146286737696,14.1039119437181,418483.894649449,0.0,1.0
2002-04-24,61.6,63.0,60.8,60.8,122300,14.2193285717354,14.5424951301839,14.0346619669077,14.0346619669077,529819.672004425,0.0,1.0
2002-04-25,61.42,62.16,61.25,61.85,46900,14.1777785856491,14.3485951951148,14.1385369321233,14.2770368857441,203176.963344298,0.0,1.0
2002-04-26,60.51,61.85,59.91,61.2,78000,13.9677203226576,14.2770368857441,13.8292203690368,14.1269952693215,337906.250338064,0.0,1.0
2002-04-29,60.45,61.12,60.22,60.8,69700,13.9538703272955,14.1085286088387,13.9007786784075,14.0346619669077,301949.559596963,0.0,1.0
2002-04-30,60.85,61.5,59.25,60.22,101000,14.0462036297094,14.1962452461319,13.6768704200539,13.9007786784075,437545.272873646,0.0,1.0
2002-05-01,62.04,62.09,60.18,61.1,122100,14.3208952043906,14.3324368671924,13.8915453481662,14.1039119437181,528953.245721509,0.0,1.0
2002-05-02,63.6,64.19,62.35,62.35,71600,14.6809950838047,14.8171867048652,14.3924535137614,14.3924535137614,310180.609284685,0.0,1.0
2002-05-03,63.28,64.0,62.79,63.9,85800,14.6071284418736,14.7733283862186,14.4940201464166,14.7502450606151,371696.875371871,0.0,1.0
2002-05-06,62.17,64.35,61.7,63.29,140800,14.3509035276751,14.8541200258307,14.2424118973389,14.609436774434,609964.103174353,0.0,1.0
2002-05-07,61.06,62.5,61.06,62.42,99300,14.0946786134767,14.4270785021666,14.0946786134767,14.4086118416838,430180.649468842,0.0,1.0
2002-05-08,61.9,62.4,61.3,61.3,61000,14.2885785485458,14.4039951765631,14.150078594925,14.150078594925,264260.016290024,0.0,1.0
2002-05-09,61.59,61.65,60.8,61.65,67800,14.217020239175,14.2308702345371,14.0346619669077,14.2308702345371,293718.509909241,0.0,1.0
2002-05-10,60.32,61.84,60.2,61.84,43000,13.923862004011,14.2747285531837,13.8961620132869,14.2747285531837,186281.650827394,0.0,1.0
2002-05-13,59.86,60.62,58.5,60.16,96400,13.8176787062351,13.9931119808214,13.5037454780279,13.8869286830455,417617.468366529,0.0,1.0
2002-05-14,61.4,61.58,59.7,59.9,72600,14.1731619205285,14.2147119066147,13.7807453852695,13.8269120364765,314512.740699274,0.0,1.0
2002-05-15,61.22,62.4,61.0,61.65,116600,14.1316119344422,14.4039951765631,14.0808286181146,14.2308702345371,505126.52294126,0.0,1.0
2002-05-16,60.96,62.3,60.74,61.25,109500,14.0715952878732,14.3809118509597,14.0208119715456,14.1385369321233,474368.389897666,0.0,1.0
2002-05-17,61.97,62.0,60.21,61.2,56100,14.3047368764682,14.3116618741493,13.8984703458472,14.1269952693215,243032.572358531,0.0,1.0
2002-05-20,60.78,61.6,60.5,61.6,52100,14.030045301787,14.2193285717354,13.9654119900973,14.2193285717354,225704.046700168,0.0,1.0
2002-05-21,57.95,60.4,57.4,60.4,128700,13.3767871872089,13.9423286644938,13.2498288963898,13.9423286644938,557545.313057804,0.0,1.0
2002-05-22,58.85,59.54,57.75,57.75,136200,13.5845371176401,13.743812064304,13.3306205360019,13.3306205360019,590036.298667233,0.0,1.0
2002-05-23,59.16,59.2,58.3,59.2,67800,13.6560954270108,13.6653287572522,13.457578826821,13.6653287572522,293718.50990924,0.0,1.0
2002-05-24,59.36,60.0,58.8,58.8,70000,13.7022620782177,13.8499953620799,13.5729954548383,13.5729954548383,303249.19902134,0.0,1.0
2002-05-28,58.52,59.12,57.51,59.11,47900,13.5083621431486,13.6468620967694,13.2752205545536,13.6445537642091,207509.094758888,0.0,1.0
2002-05-29,56.25,58.27,54.86,58.27,222800,12.9843706519499,13.45065382914,12.6635124260617,13.45065382914,965198.879170779,0.0,1.0
2002-05-30,54.55,56.1,54.5,56.0,141300,12.591954116691,12.9497456635447,12.5804124538893,12.9266623379413,612130.168881646,0.0,1.0
2002-05-31,56.47,56.84,54.14,54.2,188400,13.0351539682776,13.1205622730104,12.4973124817168,12.5111624770789,816173.558508859,0.0,1.0
2002-06-03,54.88,56.9,54.65,56.5,78100,12.6681290911824,13.1344122683725,12.6150374422945,13.0420789659586,338339.463479524,0.0,1.0
2002-06-04,53.84,55.29,53.01,54.68,83200,12.4280625049064,12.7627707261566,12.2364709023976,12.6219624399755,360433.333693934,0.0,1.0
2002-06-05,53.75,54.29,53.65,53.85,63500,12.4072875118633,12.531937470122,12.3842041862598,12.4303708374667,275090.3448265,0.0,1.0
2002-06-06,53.3,54.25,53.3,53.7,85700,12.3034125466477,12.5227041398806,12.3034125466477,12.3957458490615,371263.66223041,0.0,1.0
2002-06-07,53.95,53.95,52.9,52.9,58800,12.4534541630702,12.4534541630702,12.2110792442338,12.2110792442338,254729.327177925,0.0,1.0
2002-06-10,53.5,55.04,53.5,53.87,42400,12.3495791978546,12.705062412148,12.3495791978546,12.4349875025874,183682.37197864,0.0,1.0
2002-06-11,53.95,54.5,53.6,53.6,94400,12.4534541630702,12.5804124538893,12.3726625234581,12.3726625234581,408953.205537349,0.0,1.0
2002-06-12,54.15,54.5,52.89,54.0,69700,12.4996208142771,12.5804124538893,12.2087709116734,12.4649958258719,301949.559596963,0.0,1.0
2002-06-13,53.05,54.8,52.89,54.15,58000,12.245704232639,12.6496624306997,12.2087709116734,12.4996208142771,251263.622046252,0.0,1.0
2002-06-14,53.35,53.35,51.91,52.69,138900,12.3149542094494,12.3149542094494,11.9825543207595,12.1626042604665,601733.053486629,0.0,1.0
2002-06-17,56.16,56.5,53.56,53.56,86400,12.9635956589068,13.0420789659586,12.3634291932167,12.3634291932167,374296.154220625,0.0,1.0
2002-06-18,55.59,57.4,55.45,56.16,58700,12.832020702967,13.2498288963898,12.7997040471222,12.9635956589068,254296.114036467,0.0,1.0
2002-06-19,55.49,56.05,54.9,54.9,108700,12.8089373773636,12.938204000743,12.6727457563031,12.6727457563031,470902.684765993,0.0,1.0
2002-06-20,56.59,57.3,55.54,55.54,112200,13.0628539590017,13.2267455707863,12.8204790401653,12.8204790401653,486065.144717061,0.0,1.0
2002-06-21,56.9,57.63,56.0,56.84,101100,13.1344122683725,13.3029205452778,12.9266623379413,13.1205622730104,437978.486015104,0.0,1.0
2002-06-24,56.59,56.76,55.14,56.75,85600,13.0628539590017,13.1020956125276,12.7281457377514,13.0997872799673,370830.449088952,0.0,1.0
2002-06-25,56.5,57.3,56.5,56.84,89700,13.0420789659586,13.2267455707863,13.0420789659586,13.1205622730104,388592.187888773,0.0,1.0
2002-06-26,56.4,56.71,55.9,56.25,82300,13.0189956403551,13.0905539497259,12.9035790123378,12.9843706519499,356534.415420804,0.0,1.0
2002-06-27,56.4,56.89,56.21,56.45,77900,13.0189956403551,13.1321039358121,12.9751373217085,13.0305373031569,337473.037196605,0.0,1.0
2002-06-28,58.7,58.7,56.5,56.5,221800,13.5499121292349,13.5499121292349,13.0420789659586,13.0420789659586,960866.747756183,0.0,1.0
2002-07-01,59.21,60.8,58.49,58.49,125400,13.6676370898125,14.0346619669077,13.5014371454676,13.5014371454676,543249.279389658,0.0,1.0
2002-07-02,56.55,59.0,56.4,59.0,136200,13.0536206287603,13.6191621060453,13.0189956403551,13.6191621060453,590036.298667236,0.0,1.0
2002-07-03,55.8,57.1,53.4,56.3,252900,12.8804956867343,13.1805789195794,12.3264958722511,12.9959123147517,1095596.03474996,0.0,1.0
2002-07-05,57.6,58.0,55.75,55.75,67900,13.2959955475967,13.3883288500106,12.8689540239326,12.8689540239326,294151.7230507,0.0,1.0
2002-07-08,57.59,58.3,57.0,57.4,109700,13.2936872150364,13.457578826821,13.1574955939759,13.2498288963898,475234.816180584,0.0,1.0
2002-07-09,56.99,58.0,56.75,57.34,79300,13.1551872614156,13.3883288500106,13.0997872799673,13.2359789010277,343538.021177031,0.0,1.0
2002-07-10,55.36,57.09,55.35,57.09,86100,12.7789290540791,13.178270587019,12.7766207215187,13.178270587019,372996.514796247,0.0,1.0
2002-07-11,52.2,55.33,51.62,55.33,165400,12.0494959650095,12.772004056398,11.9156126765094,12.772004056398,716534.535973281,0.0,1.0
2002-07-12,52.0,52.25,51.02,51.9,109100,12.0033293138026,12.0610376278113,11.7771127228886,11.9802459881991,472635.53733183,0.0,1.0
2002-07-15,51.0,51.8,48.25,51.8,141800,11.7724960577679,11.9571626625957,11.1377046036726,11.9571626625957,614296.234588943,0.0,1.0
2002-07-16,47.95,50.9,47.65,50.9,260600,11.0684546268622,11.7494127321645,10.9992046500518,11.7494127321645,1128953.4466423,0.0,1.0
2002-07-17,48.0,49.66,46.22,48.5,272900,11.0799962896639,11.4631794946815,10.6691130939222,11.1954129176813,1182238.66304177,0.0,1.0
2002-07-18,49.18,50.35,47.99,48.0,233400,11.3523795317848,11.6224544413454,11.0776879571036,11.0799962896639,1011119.47216544,0.0,1.0
2002-07-19,49.0,49.9,48.2,49.18,146700,11.3108295456986,11.5185794761298,11.1261629408709,11.3523795317848,635523.678520435,0.0,1.0
2002-07-22,46.43,49.75,46.3,48.8,184900,10.7175880776895,11.4839544877246,10.687579754405,11.2646628944917,801011.098557796,0.0,1.0
2002-07-23,45.9,47.0,45.2,46.45,131900,10.5952464519911,10.8491630336293,10.4336631727669,10.7222047428102,571408.133584497,0.0,1.0
2002-07-24,48.62,48.68,45.4,45.9,94800,11.2231129084054,11.2369629037675,10.4798298239738,10.5952464519911,410686.058103186,0.0,1.0
2002-07-25,51.0,52.75,49.15,49.8,380800,11.7724960577679,12.1764542558286,11.3454545341038,11.4954961505263,1649675.64267609,0.0,1.0
2002-07-26,52.34,54.5,50.75,51.0,286300,12.0818126208544,12.5804124538893,11.7147877437593,11.7724960577679,1240289.22399728,0.0,1.0
2002-07-29,54.15,55.0,53.01,53.1,261800,12.4996208142771,12.6958290819066,12.2364709023976,12.2572458954407,1134152.00433981,0.0,1.0
2002-07-30,55.0,55.38,53.21,54.15,200900,12.6958290819066,12.7835457191998,12.2826375536045,12.4996208142771,870325.201191243,0.0,1.0
2002-07-31,53.5,55.01,53.5,55.01,184400,12.3495791978546,12.6981374144669,12.3495791978546,12.6981374144669,798845.032850499,0.0,1.0
2002-08-01,54.0,54.15,52.3,53.25,115400,12.4649958258719,12.4996208142771,12.072579290613,12.2918708838459,499927.965243752,0.0,1.0
2002-08-02,51.25,54.0,50.6,54.0,127400,11.8302043717766,12.4649958258719,11.6801627553541,12.4649958258719,551913.542218837,0.0,1.0
2002-08-05,49.15,51.0,48.79,50.75,140200,11.3454545341038,11.7724960577679,11.2623545619313,11.7147877437593,607364.824325597,0.0,1.0
2002-08-06,50.65,52.0,49.95,50.35,162900,11.6917044181558,12.0033293138026,11.5301211389315,11.6224544413454,705704.207436802,0.0,1.0
2002-08-07,50.74,51.0,48.6,50.77,108200,11.7124794111989,11.7724960577679,11.2184962432847,11.71940440888,468736.6190587,0.0,1.0
2002-08-08,50.8,50.8,49.85,50.3,133900,11.726329406561,11.726329406561,11.5070378133281,11.6109127785437,580072.396413676,0.0,1.0
2002-08-09,53.01,53.31,51.4,51.5,191500,12.2364709023976,12.305720879208,11.8648293601818,11.8879126857853,829603.165894093,0.0,1.0
2002-08-12,53.26,53.7,52.0,52.4,95800,12.2941792164063,12.3957458490615,12.0033293138026,12.0956626162165,415018.189517775,0.0,1.0
2002-08-13,52.09,53.15,52.0,53.15,79400,12.0241043068457,12.2687875582425,12.0033293138026,12.2687875582425,343971.234318491,0.0,1.0
2002-08-14,53.2,53.2,51.25,52.25,163100,12.2803292210442,12.2803292210442,11.8302043717766,12.0610376278113,706570.63371972,0.0,1.0
2002-08-15,53.8,54.49,53.13,53.4,120500,12.418829174665,12.5781041213289,12.2641708931218,12.3264958722511,522021.835458162,0.0,1.0
2002-08-16,54.08,54.8,53.5,53.75,82400,12.4834624863547,12.6496624306997,12.3495791978546,12.4072875118633,356967.628562262,0.0,1.0
2002-08-19,54.98,55.4,54.15,54.25,54900,12.6912124167859,12.7881623843205,12.4996208142771,12.5227041398806,237834.014661022,0.0,1.0
2002-08-20,54.19,55.1,54.01,54.78,68800,12.5088541445185,12.7189124075101,12.4673041584323,12.645045765579,298050.641323831,0.0,1.0
2002-08-21,54.35,54.61,53.25,54.22,119100,12.5457874654841,12.6058041120531,12.2918708838459,12.5157791421996,515956.851477734,0.0,1.0
2002-08-22,54.14,55.0,54.02,54.5,95400,12.4973124817168,12.6958290819066,12.4696124909926,12.5804124538893,413285.336951939,0.0,1.0
2002-08-23,54.35,55.0,54.24,54.24,37300,12.5457874654841,12.6958290819066,12.5203958073202,12.5203958073202,161588.501764227,0.0,1.0
2002-08-26,55.93,56.0,54.35,54.55,81500,12.9105040100188,12.9266623379413,12.5457874654841,12.591954116691,353068.710289132,0.0,1.0
2002-08-27,54.4,56.41,54.33,56.13,103200,12.5573291282858,13.0213039729155,12.5411708003634,12.9566706612258,447075.961985746,0.0,1.0
2002-08-28,54.07,54.9,54.04,54.4,54900,12.4811541537944,12.6727457563031,12.4742291561133,12.5573291282858,237834.014661021,0.0,1.0
2002-08-29,54.25,55.0,53.35,54.07,46700,12.5227041398806,12.6958290819066,12.3149542094494,12.4811541537944,202310.537061379,0.0,1.0
2002-08-30,54.51,55.09,54.17,54.26,50300,12.5827207864496,12.7166040749497,12.5042374793978,12.5250124724409,217906.210153905,0.0,1.0
2002-09-03,51.35,54.51,50.76,54.51,116600,11.8532876973801,12.5827207864496,11.7170960763196,12.5827207864496,505126.522941258,0.0,1.0
2002-09-04,53.16,53.74,51.2,51.35,90100,12.2710958908028,12.4049791793029,11.8186627089749,11.8532876973801,390325.04045461,0.0,1.0
2002-09-05,52.7,53.6,52.0,52.3,47700,12.1649125930269,12.3726625234581,12.0033293138026,12.072579290613,206642.668475969,0.0,1.0
2002-09-06,52.85,53.6,52.61,53.6,44600,12.1995375814321,12.3726625234581,12.1441375999837,12.3726625234581,193213.061090738,0.0,1.0
2002-09-09,52.78,54.0,52.65,54.0,108700,12.1833792535096,12.4649958258719,12.1533709302251,12.4649958258719,470902.684765995,0.0,1.0
2002-09-10,52.77,52.95,51.11,52.95,96500,12.1810709209493,12.2226209070355,11.7978877159317,12.2226209070355,418050.681507989,0.0,1.0
2002-09-11,52.05,52.9,52.0,52.87,62900,12.0148709766043,12.2110792442338,12.0033293138026,12.2041542465528,272491.065977747,0.0,1.0
2002-09-12,51.49,51.75,51.11,51.5,102700,11.8856043532249,11.9456209997939,11.7978877159317,11.8879126857853,444909.896278451,0.0,1.0
2002-09-13,51.99,52.0,50.98,51.15,96200,12.0010209812423,12.0033293138026,11.7678793926472,11.8071210461731,416751.04208361,0.0,1.0
2002-09-16,52.03,52.57,52.0,52.0,54100,12.0102543114836,12.1349042697424,12.0033293138026,12.0033293138026,234368.30952935,0.0,1.0
2002-09-17,52.15,53.0,52.0,52.5,58400,12.0379543022078,12.2341625698373,12.0033293138026,12.1187459418199,252996.474612089,0.0,1.0
2002-09-18,52.05,52.62,51.75,52.0,111200,12.0148709766043,12.1464459325441,11.9456209997939,12.0033293138026,481733.013302472,0.0,1.0
2002-09-19,50.75,52.25,50.75,52.0,132900,11.7147877437593,12.0610376278113,11.7147877437593,12.0033293138026,575740.264999084,0.0,1.0
2002-09-20,50.01,51.0,49.6,51.0,114200,11.5439711342936,11.7724960577679,11.4493294993194,11.7724960577679,494729.407546243,0.0,1.0
2002-09-23,47.19,49.76,46.91,49.76,199200,10.8930213522759,11.4862628202849,10.8283880405861,11.4862628202849,862960.577786436,0.0,1.0
2002-09-24,45.9,46.5,45.61,46.0,306100,10.5952464519911,10.7337464056119,10.5283048077411,10.6183297775946,1326065.42600618,0.0,1.0
2002-09-25,48.19,48.5,46.0,46.25,305500,11.1238546083105,11.1954129176813,10.6183297775946,10.6760380916033,1323466.14715742,0.0,1.0
2002-09-26,50.46,50.53,48.59,48.59,146800,11.6478460995092,11.6640044274316,11.2161879107244,11.2161879107244,635956.891661895,0.0,1.0
2002-09-27,48.52,50.4,48.34,50.26,128200,11.200029582802,11.6339961041471,11.1584795967157,11.6016794483023,555379.247350508,0.0,1.0
2002-09-30,49.7,49.8,47.86,48.27,111300,11.4724128249229,11.4954961505263,11.0476796338191,11.1423212687933,482166.226443928,0.0,1.0
2002-10-01,52.6,52.6,49.57,50.0,283000,12.1418292674234,12.1418292674234,11.4424045016384,11.5416628017333,1225993.19032913,0.0,1.0
2002-10-02,51.98,53.75,51.8,52.2,228800,11.9987126486819,12.4072875118633,11.9571626625957,12.0494959650095,991191.667658321,0.0,1.0
2002-10-03,51.09,52.66,50.7,52.2,165800,11.7932710508111,12.1556792627855,11.7032460809575,12.0494959650095,718267.388539112,0.0,1.0
2002-10-04,49.64,51.25,49.2,51.25,140100,11.4585628295608,11.8302043717766,11.3569961969055,11.8302043717766,606931.611184137,0.0,1.0
2002-10-07,48.5,49.7,48.17,48.8,186900,11.1954129176813,11.4724128249229,11.1192379431898,11.2646628944917,809675.361386974,0.0,1.0
2002-10-08,48.3,49.0,47.3,48.8,193000,11.1492462664743,11.3108295456986,10.9184130104397,11.2646628944917,836101.363015981,0.0,1.0
2002-10-09,47.0,48.45,46.53,48.27,191500,10.8491630336293,11.1838712548795,10.740671403293,11.1423212687933,829603.16589409,0.0,1.0
2002-10-10,46.28,46.75,44.71,46.75,504400,10.6829630892843,10.7914547196206,10.3205548773099,10.7914547196206,2185127.08551948,0.0,1.0
2002-10-11,48.57,48.96,47.2,47.3,420700,11.2115712456037,11.3015962154572,10.8953296848362,10.9184130104397,1822527.68611825,0.0,1.0
2002-10-14,47.76,48.24,47.5,47.9,67300,11.0245963082156,11.1353962711123,10.9645796616466,11.0569129640605,291552.444201945,0.0,1.0
2002-10-15,50.25,50.65,48.83,48.9,162100,11.5993711157419,11.6917044181558,11.2715878921727,11.2877462200951,702238.502305132,0.0,1.0
2002-10-16,49.51,50.4,49.3,50.25,67800,11.4285545062763,11.6339961041471,11.380079522509,11.5993711157419,293718.50990924,0.0,1.0
2002-10-17,51.7,51.8,50.41,50.41,70400,11.9340793369922,11.9571626625957,11.6363044367075,11.6363044367075,304982.051587175,0.0,1.0
2002-10-18,50.3,51.71,50.0,51.71,84300,11.6109127785437,11.9363876695525,11.5416628017333,11.9363876695525,365198.678249983,0.0,1.0
2002-10-21,51.0,51.95,49.9,50.27,115400,11.7724960577679,11.9917876510009,11.5185794761298,11.6039877808626,499927.965243752,0.0,1.0
2002-10-22,49.95,51.0,49.7,51.0,147100,11.5301211389315,11.7724960577679,11.4724128249229,11.7724960577679,637256.531086273,0.0,1.0
2002-10-23,50.82,50.85,48.3,48.3,267500,11.7309460716817,11.7378710693627,11.1492462664743,11.1492462664743,1158845.15340297,0.0,1.0
2002-10-24,49.8,51.31,49.7,51.31,83600,11.4954961505263,11.8440543671387,11.4724128249229,11.8440543671387,362166.186259772,0.0,1.0
2002-10-25,51.75,51.79,48.98,49.81,75500,11.9456209997939,11.9548543300353,11.3062128805779,11.4978044830867,327075.921801588,0.0,1.0
2002-10-28,52.75,52.99,51.71,52.1,174700,12.1764542558286,12.2318542372769,11.9363876695525,12.0264126394061,756823.358128971,0.0,1.0
2002-10-29,48.98,52.7,48.28,52.7,332100,11.3062128805779,12.1649125930269,11.1446296013536,12.1649125930269,1438700.84278553,0.0,1.0
2002-10-30,48.58,50.4,47.6,49.23,268900,11.213879578164,11.6339961041471,10.9876629872501,11.3639211945866,1164910.13738341,0.0,1.0
2002-10-31,48.61,48.61,47.1,48.58,242000,11.2208045758451,11.2208045758451,10.8722463592327,11.213879578164,1048375.80233091,0.0,1.0
2002-11-01,48.72,48.75,47.57,48.4,174400,11.2461962340089,11.2531212316899,10.980737989569,11.1723295920778,755523.718704594,0.0,1.0
2002-11-04,50.32,51.0,49.1,49.71,189600,11.6155294436644,11.7724960577679,11.3339128713021,11.4747211574832,821372.116206368,0.0,1.0
2002-11-05,49.3,50.67,48.96,50.57,83900,11.380079522509,11.6963210832765,11.3015962154572,11.673237757673,363465.825684148,0.0,1.0
2002-11-06,51.23,51.23,49.0,49.5,97700,11.8255877066559,11.8255877066559,11.3108295456986,11.4262461737159,423249.239205498,0.0,1.0
2002-11-07,50.15,51.03,49.8,51.0,202900,11.5762877901385,11.779421055449,11.4954961505263,11.7724960577679,878989.464020422,0.0,1.0
2002-11-08,48.7,50.5,48.68,49.9,67800,11.2415795688882,11.6570794297506,11.2369629037675,11.5185794761298,293718.50990924,0.0,1.0
2002-11-11,46.74,48.45,46.67,48.45,150000,10.7891463870603,11.1838712548795,10.7729880591378,11.1838712548795,649819.712188582,0.0,1.0
2002-11-12,46.92,47.55,46.76,47.1,111400,10.8306963731465,10.9761213244483,10.793763052181,10.8722463592327,482599.439585388,0.0,1.0
2002-11-13,47.94,48.7,46.92,46.92,111800,11.0661462943019,11.2415795688882,10.8306963731465,10.8306963731465,484332.292151223,0.0,1.0
2002-11-14,48.99,49.25,48.4,48.75,134900,11.3085212131383,11.3685378597073,11.1723295920778,11.2531212316899,584404.527828264,0.0,1.0
2002-11-15,49.08,49.5,48.78,48.95,98100,11.3292962061814,11.4262461737159,11.260046229371,11.2992878828969,424982.091771333,0.0,1.0
2002-11-18,48.38,49.8,48.38,49.18,118800,11.1677129269571,11.4954961505263,11.1677129269571,11.3523795317848,514657.212053359,0.0,1.0
2002-11-19,48.0,49.44,47.9,48.62,217400,11.0799962896639,11.4123961783539,11.0569129640605,11.2231129084054,941805.369531991,0.0,1.0
2002-11-20,49.35,49.6,47.6,47.75,240000,11.3916211853107,11.4493294993194,10.9876629872501,11.0222879756553,1039711.53950174,0.0,1.0
2002-11-21,51.26,52.0,49.7,49.7,126100,11.8325127043369,12.0033293138026,11.4724128249229,11.4724128249229,546281.771379872,0.0,1.0
2002-11-22,51.18,51.38,50.64,51.01,94000,11.8140460438542,11.8602126950611,11.6893960855955,11.7748043903283,407220.352971512,0.0,1.0
2002-11-25,51.55,52.07,51.33,51.33,75100,11.899454348587,12.019487641725,11.8486710322594,11.8486710322594,325343.069235751,0.0,1.0
2002-11-26,52.0,52.35,51.3,51.55,149600,12.0033293138026,12.0841209534147,11.8417460345783,11.899454348587,648086.859622748,0.0,1.0
2002-11-27,53.5,53.5,51.85,51.85,136700,12.3495791978546,12.3495791978546,11.9687043253974,11.9687043253974,592202.364374529,0.0,1.0
2002-11-29,53.3,54.35,53.2,54.0,57600,12.3034125466477,12.5457874654841,12.2803292210442,12.4649958258719,249530.769480416,0.0,1.0
2002-12-02,53.02,54.2,52.7,54.2,113700,12.238779234958,12.5111624770789,12.1649125930269,12.5111624770789,492563.341838945,0.0,1.0
2002-12-03,53.2,53.72,52.35,53.0,133600,12.2803292210442,12.4003625141822,12.0841209534147,12.2341625698373,578772.756989299,0.0,1.0
2002-12-04,54.0,54.3,52.7,53.05,84700,12.4649958258719,12.5342458026823,12.1649125930269,12.245704232639,366931.530815821,0.0,1.0
2002-12-05,52.76,54.3,52.7,54.0,180700,12.1787625883889,12.5342458026823,12.1649125930269,12.4649958258719,782816.146616517,0.0,1.0
2002-12-06,53.01,53.25,52.4,52.6,60900,12.2364709023976,12.2918708838459,12.0956626162165,12.1418292674234,263826.803148565,0.0,1.0
2002-12-09,52.73,53.1,52.41,52.8,59800,12.1718375907079,12.2572458954407,12.0979709487768,12.1879959186303,259061.458592516,0.0,1.0
2002-12-10,53.4,53.42,52.05,52.76,105300,12.3264958722511,12.3311125373718,12.0148709766043,12.1787625883889,456173.437956387,0.0,1.0
2002-12-11,54.54,54.54,52.55,53.0,97100,12.5896457841306,12.5896457841306,12.1302876046217,12.2341625698373,420649.960356745,0.0,1.0
2002-12-12,54.45,54.7,53.6,54.54,156700,12.5688707910875,12.6265791050962,12.3726625234581,12.5896457841306,678844.992666343,0.0,1.0
2002-12-13,54.31,54.35,53.75,54.2,169700,12.5365541352427,12.5457874654841,12.4072875118633,12.5111624770789,735162.701056017,0.0,1.0
2002-12-16,55.41,55.41,54.2,54.31,175300,12.7904707168808,12.7904707168808,12.5111624770789,12.5365541352427,759422.636977726,0.0,1.0
2002-12-17,56.9,57.0,55.4,55.41,324000,13.1344122683725,13.1574955939759,12.7881623843205,12.7904707168808,1403610.57832734,0.0,1.0
2002-12-18,56.82,57.08,56.5,56.9,156800,13.1159456078897,13.1759622544587,13.0420789659586,13.1344122683725,679278.205807799,0.0,1.0
2002-12-19,57.38,58.15,56.65,56.65,252700,13.2452122312691,13.4229538384158,13.0767039543638,13.0767039543638,1094729.60846703,0.0,1.0
2002-12-20,52.43,56.3,52.2,56.3,1297900,12.1025876138975,12.9959123147517,12.0494959650095,12.9959123147517,5622673.36299709,0.0,1.0
2002-12-23,51.7,52.7,51.27,52.44,185300,11.9340793369922,12.1649125930269,11.8348210368973,12.1048959464578,802743.951123631,0.0,1.0
2002-12-24,52.45,52.7,51.9,51.9,78900,12.1072042790182,12.1649125930269,11.9802459881991,11.9802459881991,341805.168611195,0.0,1.0
2002-12-26,52.4,52.57,52.25,52.55,109000,12.0956626162165,12.1349042697424,12.0610376278113,12.1302876046217,472202.32419037,0.0,1.0
2002-12-27,51.44,52.8,51.1,52.4,92000,11.8740626904232,12.1879959186303,11.7955793833714,12.0956626162165,398556.090142331,0.0,1.0
2002-12-30,52.41,52.62,51.31,52.0,123700,12.0979709487768,12.1464459325441,11.8440543671387,12.0033293138026,535884.655984853,0.0,1.0
2002-12-31,53.01,54.4,52.9,53.2,228000,12.2364709023976,12.5573291282858,12.2110792442338,12.2803292210442,987725.962526649,0.0,1.0
2003-01-02,54.73,55.2,52.5,53.02,167400,12.6335041027772,12.7419957331135,12.1187459418199,12.238779234958,725198.798802462,0.0,1.0
2003-01-03,53.9,55.0,53.8,54.73,67100,12.4419125002685,12.6958290819066,12.418829174665,12.6335041027772,290686.017919026,0.0,1.0
2003-01-06,53.74,54.18,53.4,53.85,147900,12.4049791793029,12.5065458119582,12.3264958722511,12.4303708374667,640722.236217945,0.0,1.0
2003-01-07,53.21,54.0,53.0,53.64,76100,12.2826375536045,12.4649958258719,12.2341625698373,12.3818958536994,329675.200650343,0.0,1.0
2003-01-08,53.1,53.7,52.8,53.21,55400,12.2572458954407,12.3957458490615,12.1879959186303,12.2826375536045,240000.080368318,0.0,1.0
2003-01-09,53.0,53.8,52.64,53.35,89000,12.2341625698373,12.418829174665,12.1510625976648,12.3149542094494,385559.695898559,0.0,1.0
2003-01-10,52.7,52.9,52.0,52.7,193000,12.1649125930269,12.2110792442338,12.0033293138026,12.1649125930269,836101.363015976,0.0,1.0
2003-01-13,51.11,53.2,50.85,52.83,229500,11.7978877159317,12.2803292210442,11.7378710693627,12.1949209163114,994224.159648538,0.0,1.0
2003-01-14,50.6,51.0,49.8,50.86,399700,11.6801627553541,11.7724960577679,11.4954961505263,11.7401794019231,1731552.92641184,0.0,1.0
2003-01-15,50.79,50.86,50.23,50.6,88200,11.7240210740007,11.7401794019231,11.5947544506212,11.6801627553541,382093.990766886,0.0,1.0
2003-01-16,51.5,51.6,50.5,50.79,78900,11.8879126857853,11.9109960113887,11.6570794297506,11.7240210740007,341805.168611194,0.0,1.0
2003-01-17,50.94,51.48,50.84,51.3,146200,11.7586460624059,11.8832960206646,11.7355627368024,11.8417460345783,633357.612813137,0.0,1.0
2003-01-21,49.4,51.1,49.35,50.94,216300,11.4031628481125,11.7955793833714,11.3916211853107,11.7586460624059,937040.024975936,0.0,1.0
2003-01-22,48.77,49.99,48.75,49.41,156500,11.2577378968106,11.5393544691729,11.2531212316899,11.4054711806728,677978.566383425,0.0,1.0
2003-01-23,49.31,49.6,48.63,48.87,159600,11.3823878550693,11.4493294993194,11.2254212409658,11.2808212224141,691408.173768657,0.0,1.0
2003-01-24,48.65,49.5,48.32,49.5,74500,11.2300379060865,11.4262461737159,11.153862931595,11.4262461737159,322743.790386996,0.0,1.0
2003-01-27,48.0,48.35,47.0,47.5,273500,11.0799962896639,11.1607879292761,10.8491630336293,10.9645796616466,1184837.94189052,0.0,1.0
2003-01-28,47.73,48.4,47.52,48.05,152500,11.0176713105346,11.1723295920778,10.9691963267673,11.0915379524657,660650.040725059,0.0,1.0
2003-01-29,47.73,48.4,47.52,48.05,116000,11.0176713105346,11.1723295920778,10.9691963267673,11.0915379524657,502527.244092504,0.0,1.0
2003-01-30,46.98,47.6,46.95,47.35,170300,10.8445463685086,10.9876629872501,10.8376213708275,10.9299546732414,737761.979904771,0.0,1.0
2003-01-31,47.49,47.7,46.89,46.99,188300,10.9622713290863,11.0107463128535,10.8237713754655,10.8468547010689,815740.3453674,0.0,1.0
2003-02-03,47.45,47.95,47.24,47.48,105000,10.9530379988449,11.0684546268622,10.9045630150776,10.9599629965259,454873.798532008,0.0,1.0
2003-02-04,47.39,47.82,47.22,47.3,174200,10.9391880034828,11.0384463035777,10.8999463499569,10.9184130104397,754657.292421675,0.0,1.0
2003-02-05,47.4,47.61,47.25,47.39,98500,10.9414963360431,10.9899713198104,10.9068713476379,10.9391880034828,426714.944337172,0.0,1.0
2003-02-06,46.85,47.44,46.66,47.4,144900,10.8145380452241,10.9507296662845,10.7706797265775,10.9414963360431,627725.841974171,0.0,1.0
2003-02-07,46.25,47.0,46.25,46.85,65400,10.6760380916033,10.8491630336293,10.6760380916033,10.8145380452241,283321.394514222,0.0,1.0
2003-02-10,46.65,46.88,46.08,46.25,94300,10.7683713940171,10.8214630429051,10.6367964380774,10.6760380916033,408519.992395891,0.0,1.0
2003-02-11,46.59,46.95,46.2,46.75,108300,10.7545213986551,10.8376213708275,10.6644964288015,10.7914547196206,469169.832200156,0.0,1.0
2003-02-12,45.8,46.7,45.8,46.59,88000,10.5721631263877,10.7799130568189,10.5721631263877,10.7545213986551,381227.564483968,0.0,1.0
2003-02-13,45.7,45.83,45.07,45.8,117400,10.5490798007842,10.5790881240687,10.4036548494824,10.5721631263877,508592.228072932,0.0,1.0
2003-02-14,45.9,46.26,45.7,45.7,80800,10.5952464519911,10.6783464241636,10.5490798007842,10.5490798007842,350036.218298919,0.0,1.0
2003-02-18,47.96,47.96,45.79,45.99,96800,11.0707629594226,11.0707629594226,10.5698547938273,10.6160214450343,419350.320932364,0.0,1.0
2003-02-19,47.12,47.77,47.06,47.76,122000,10.8768630243534,11.026904640776,10.8630130289914,11.0245963082156,528520.03258005,0.0,1.0
2003-02-20,46.1,47.15,45.59,47.02,187600,10.6414131031981,10.8837880220345,10.5236881426204,10.85377969875,812707.853377187,0.0,1.0
2003-02-21,46.8,46.8,45.4,45.95,232700,10.8029963824223,10.8029963824223,10.4798298239738,10.6067881147929,1008086.98017523,0.0,1.0
2003-02-24,46.05,46.78,45.9,46.78,80000,10.6298714403963,10.7983797173016,10.5952464519911,10.7983797173016,346570.513167246,0.0,1.0
2003-02-25,46.02,46.15,45.5,46.06,142900,10.6229464427153,10.6529547659998,10.5029131495773,10.6321797729567,619061.579144991,0.0,1.0
2003-02-26,48.04,48.6,46.75,47.25,338100,11.0892296199053,11.2184962432847,10.7914547196206,10.9068713476379,1464693.63127307,0.0,1.0
2003-02-27,48.15,48.2,47.77,47.9,203700,11.1146212780691,11.1261629408709,11.026904640776,11.0569129640605,882455.1691521,0.0,1.0
2003-02-28,48.3,48.88,47.93,48.05,190300,11.1492462664743,11.2831295549744,11.0638379617415,11.0915379524657,824404.608196586,0.0,1.0
2003-03-03,47.8,48.5,47.75,48.5,134000,11.033829638457,11.1954129176813,11.0222879756553,11.1954129176813,580505.609555135,0.0,1.0
2003-03-04,46.69,47.83,46.55,47.8,151700,10.7776047242585,11.040754636138,10.7452880684137,11.033829638457,657184.33559339,0.0,1.0
2003-03-05,46.35,46.78,45.8,46.6,173600,10.6991214172067,10.7983797173016,10.5721631263877,10.7568297312154,752058.013572924,0.0,1.0
2003-03-06,46.41,46.58,46.0,46.25,127100,10.7129714125688,10.7522130660947,10.6183297775946,10.6760380916033,550613.902794461,0.0,1.0
2003-03-07,46.2,46.68,46.0,46.25,137300,10.6644964288015,10.7752963916982,10.6183297775946,10.6760380916033,594801.643223286,0.0,1.0
2003-03-10,45.15,46.1,45.14,46.09,78300,10.4221215099651,10.6414131031981,10.4198131774048,10.6391047706377,339205.889762442,0.0,1.0
2003-03-11,44.42,45.6,44.25,45.05,164500,10.2536132330598,10.5259964751807,10.2143715795339,10.3990381843617,712635.61770015,0.0,1.0
2003-03-12,43.95,44.36,43.4,44.3,214200,10.1451216027235,10.2397632376978,10.0181633119045,10.2259132423357,927942.549005302,0.0,1.0
2003-03-13,45.0,45.23,44.12,44.25,193500,10.3874965215599,10.4405881704479,10.1843632562494,10.2143715795339,838267.428723277,0.0,1.0
2003-03-14,45.64,45.9,44.59,44.75,191100,10.5352298054221,10.5952464519911,10.2928548865857,10.3297882075513,827870.313328258,0.0,1.0
2003-03-17,46.45,46.51,45.0,45.64,114700,10.7222047428102,10.7360547381723,10.3874965215599,10.5352298054221,496895.473253538,0.0,1.0
2003-03-18,46.59,46.88,45.9,46.44,170600,10.7545213986551,10.8214630429051,10.5952464519911,10.7198964102499,739061.619329147,0.0,1.0
2003-03-19,46.64,46.8,46.31,46.59,111500,10.7660630614568,10.8029963824223,10.6898880869654,10.7545213986551,483032.652726847,0.0,1.0
2003-03-20,47.34,47.4,46.15,46.54,133600,10.9276463406811,10.9414963360431,10.6529547659998,10.7429797358533,578772.756989297,0.0,1.0
2003-03-21,48.85,49.1,47.75,47.75,148300,11.2762045572934,11.3339128713021,11.0222879756553,11.0222879756553,642455.08878378,0.0,1.0
2003-03-24,47.23,48.55,46.7,48.55,126000,10.9022546825172,11.206954580483,10.7799130568189,11.206954580483,545848.558238413,0.0,1.0
2003-03-25,48.6,48.7,47.2,47.23,84900,11.2184962432847,11.2415795688882,10.8953296848362,10.9022546825172,367797.95709874,0.0,1.0
2003-03-26,47.3,48.59,46.84,48.59,146600,10.9184130104397,11.2161879107244,10.8122297126637,11.2161879107244,635090.465378975,0.0,1.0
2003-03-27,47.53,47.66,46.5,47.3,98400,10.9715046593276,11.0015129826121,10.7337464056119,10.9184130104397,426281.731195713,0.0,1.0
2003-03-28,47.93,48.32,47.53,47.53,90100,11.0638379617415,11.153862931595,10.9715046593276,10.9715046593276,390325.04045461,0.0,1.0
2003-03-31,48.25,48.25,47.4,47.6,163100,11.1377046036726,11.1377046036726,10.9414963360431,10.9876629872501,706570.633719721,0.0,1.0
2003-04-01,48.5,48.53,47.82,48.2,87400,11.1954129176813,11.2023379153623,11.0384463035777,11.1261629408709,378628.285635214,0.0,1.0
2003-04-02,49.7,49.97,48.5,48.5,127500,11.4724128249229,11.5347378040522,11.1954129176813,11.1954129176813,552346.755360295,0.0,1.0
2003-04-03,49.73,49.89,49.4,49.71,51700,11.4793378226039,11.5162711435695,11.4031628481125,11.4747211574832,223971.194134332,0.0,1.0
2003-04-04,49.4,50.25,48.9,49.94,69400,11.4031628481125,11.5993711157419,11.2877462200951,11.5278128063712,300649.920172584,0.0,1.0
2003-04-07,49.53,50.39,49.48,49.99,62200,11.433171171397,11.6316877715868,11.4216295085952,11.5393544691729,269458.573987532,0.0,1.0
2003-04-08,49.7,50.1,49.2,49.45,81500,11.4724128249229,11.5647461273367,11.3569961969055,11.4147045109142,353068.71028913,0.0,1.0
2003-04-09,48.33,49.7,48.33,49.7,92500,11.1561712641554,11.4724128249229,11.1561712641554,11.4724128249229,400722.155849626,0.0,1.0
2003-04-10,47.35,48.34,45.61,48.34,468400,10.9299546732414,11.1584795967157,10.5283048077411,11.1584795967157,2029170.35459422,0.0,1.0
2003-04-11,47.45,47.89,47.32,47.8,141700,10.9530379988449,11.0546046315001,10.9230296755604,11.033829638457,613863.021447481,0.0,1.0
2003-04-14,47.81,47.88,47.32,47.45,93700,11.0361379710174,11.0522962989398,10.9230296755604,10.9530379988449,405920.713547134,0.0,1.0
2003-04-15,48.41,48.59,47.42,47.81,99800,11.1746379246381,11.2161879107244,10.9461130011638,11.0361379710174,432346.71517614,0.0,1.0
2003-04-16,48.8,48.86,48.28,48.5,112500,11.2646628944917,11.2785128898537,11.1446296013536,11.1954129176813,487364.784141437,0.0,1.0
2003-04-17,48.43,49.1,48.11,49.0,114700,11.1792545897588,11.3339128713021,11.1053879478277,11.3108295456986,496895.473253539,0.0,1.0
2003-04-21,48.15,48.51,47.86,48.43,89700,11.1146212780691,11.1977212502416,11.0476796338191,11.1792545897588,388592.187888775,0.0,1.0
2003-04-22,49.38,49.55,48.05,48.3,134500,11.3985461829918,11.4377878365177,11.0915379524657,11.1492462664743,582671.675262429,0.0,1.0
2003-04-23,48.7,49.53,48.55,49.48,130800,11.2415795688882,11.433171171397,11.206954580483,11.4216295085952,566642.789028445,0.0,1.0
2003-04-24,49.1,49.2,48.25,48.7,152900,11.3339128713021,11.3569961969055,11.1377046036726,11.2415795688882,662382.893290895,0.0,1.0
2003-04-25,49.01,49.2,48.65,48.95,102100,11.3131378782589,11.3569961969055,11.2300379060865,11.2992878828969,442310.617429698,0.0,1.0
2003-04-28,50.36,50.36,48.9,49.0,141000,11.6247627739057,11.6247627739057,11.2877462200951,11.3108295456986,610830.529457272,0.0,1.0
2003-04-29,50.65,51.4,50.05,51.1,216500,11.6917044181558,11.8648293601818,11.553204464535,11.7955793833714,937906.451258857,0.0,1.0
2003-04-30,51.07,51.1,49.68,50.4,158000,11.7886543856904,11.7955793833714,11.4677961598022,11.6339961041471,684476.763505306,0.0,1.0
2003-05-01,49.88,50.85,49.35,50.85,84000,11.5139628110091,11.7378710693627,11.3916211853107,11.7378710693627,363899.038825607,0.0,1.0
2003-05-02,50.05,50.32,49.6,49.75,107600,11.553204464535,11.6155294436644,11.4493294993194,11.4839544877246,466137.340209944,0.0,1.0
2003-05-05,49.58,50.08,49.2,49.8,87300,11.4447128341987,11.560129462216,11.3569961969055,11.4954961505263,378195.072493756,0.0,1.0
2003-05-06,50.31,50.34,49.5,49.5,81000,11.613221111104,11.6201461087851,11.4262461737159,11.4262461737159,350902.644581836,0.0,1.0
2003-05-07,51.05,51.8,50.1,50.31,185500,11.7840377205697,11.9571626625957,11.5647461273367,11.613221111104,803610.377406547,0.0,1.0
2003-05-08,51.22,51.48,50.5,50.75,159400,11.8232793740956,11.8832960206646,11.6570794297506,11.7147877437593,690541.747485733,0.0,1.0
2003-05-09,51.1,51.8,50.9,51.4,65300,11.7955793833714,11.9571626625957,11.7494127321645,11.8648293601818,282888.181372764,0.0,1.0
2003-05-12,51.9,51.95,50.86,51.15,56200,11.9802459881991,11.9917876510009,11.7401794019231,11.8071210461731,243465.78549999,0.0,1.0
2003-05-13,51.0,51.94,50.94,51.94,66700,11.7724960577679,11.9894793184405,11.7586460624059,11.9894793184405,288953.165353191,0.0,1.0
2003-05-14,50.95,51.9,50.7,51.6,77900,11.7609543949662,11.9802459881991,11.7032460809575,11.9109960113887,337473.037196605,0.0,1.0
2003-05-15,50.92,51.5,50.7,51.2,78400,11.7540293972852,11.8879126857853,11.7032460809575,11.8186627089749,339639.102903899,0.0,1.0
2003-05-16,49.7,51.0,49.7,50.75,77600,11.4724128249229,11.7724960577679,11.4724128249229,11.7147877437593,336173.397772227,0.0,1.0
2003-05-19,48.75,49.88,47.96,49.75,125900,11.2531212316899,11.5139628110091,11.0707629594226,11.4839544877246,545415.345096953,0.0,1.0
2003-05-20,48.64,49.21,47.63,48.77,160600,11.2277295735261,11.3593045294659,10.9945879849311,11.2577378968106,695740.305183246,0.0,1.0
2003-05-21,48.65,49.4,48.16,48.64,120200,11.2300379060865,11.4031628481125,11.1169296106295,11.2277295735261,520722.196033784,0.0,1.0
2003-05-22,48.98,49.12,48.34,48.65,132200,11.3062128805779,11.3385295364228,11.1584795967157,11.2300379060865,572707.773008873,0.0,1.0
2003-05-23,49.68,49.77,48.9,49.0,161500,11.4677961598022,11.4885711528453,11.2877462200951,11.3108295456986,699639.223456374,0.0,1.0
2003-05-27,49.22,49.88,48.86,49.6,173000,11.3616128620262,11.5139628110091,11.2785128898537,11.4493294993194,749458.734724169,0.0,1.0
2003-05-28,49.61,49.82,49.25,49.47,219600,11.4516378318797,11.500112815647,11.3685378597073,11.4193211760349,951336.058644091,0.0,1.0
2003-05-29,49.5,50.48,49.35,49.65,232800,11.4262461737159,11.6524627646299,11.3916211853107,11.4608711621211,1008520.19331669,0.0,1.0
2003-05-30,49.63,50.08,49.63,49.75,113100,11.4562544970004,11.560129462216,11.4562544970004,11.4839544877246,489964.062990194,0.0,1.0
2003-06-02,50.7,50.9,50.21,50.25,163700,11.7032460809575,11.7494127321645,11.5901377855005,11.5993711157419,709169.912568477,0.0,1.0
2003-06-03,50.66,50.78,49.99,50.7,134100,11.6940127507161,11.7217127414403,11.5393544691729,11.7032460809575,580938.822696597,0.0,1.0
2003-06-04,52.0,52.1,50.65,50.74,101700,12.0033293138026,12.0264126394061,11.6917044181558,11.7124794111989,440577.76486386,0.0,1.0
2003-06-05,52.69,53.0,51.5,52.0,142800,12.1626042604665,12.2341625698373,11.8879126857853,12.0033293138026,618628.366003533,0.0,1.0
2003-06-06,53.53,54.3,53.1,53.1,205800,12.3565041955356,12.5342458026823,12.2572458954407,12.2572458954407,891552.64512274,0.0,1.0
2003-06-09,51.53,53.4,51.52,53.3,223100,11.8948376834663,12.3264958722511,11.892529350906,12.3034125466477,966498.518595155,0.0,1.0
2003-06-10,52.2,52.44,51.57,51.6,105700,12.0494959650095,12.1048959464578,11.9040710137077,11.9109960113887,457906.290522224,0.0,1.0
2003-06-11,53.36,53.5,51.8,52.21,102400,12.3172625420097,12.3495791978546,11.9571626625957,12.0518042975699,443610.256854075,0.0,1.0
2003-06-12,52.76,53.3,52.25,53.27,60400,12.1787625883889,12.3034125466477,12.0610376278113,12.2964875489666,261660.737441271,0.0,1.0
2003-06-13,51.9,52.51,51.63,52.51,60800,11.9802459881991,12.1210542743803,11.9179210090698,12.1210542743803,263393.590007107,0.0,1.0
2003-06-16,53.14,53.14,52.11,52.4,71000,12.2664792256821,12.2664792256821,12.0287209719664,12.0956626162165,307581.33043593,0.0,1.0
2003-06-17,53.1,53.2,52.6,53.1,65700,12.2572458954407,12.2803292210442,12.1418292674234,12.2572458954407,284621.033938601,0.0,1.0
2003-06-18,52.26,53.1,52.06,53.0,79900,12.0633459603716,12.2572458954407,12.0171793091647,12.2341625698373,346137.300025786,0.0,1.0
2003-06-19,52.16,52.6,51.41,52.3,103300,12.0402626347681,12.1418292674234,11.8671376927421,12.072579290613,447509.175127207,0.0,1.0
2003-06-20,50.51,52.41,50.5,52.41,122700,11.6593877623109,12.0979709487768,11.6570794297506,12.0979709487768,531552.524570264,0.0,1.0
2003-06-23,49.9,50.55,49.51,50.51,193600,11.5185794761298,11.6686210925523,11.4285545062763,11.6593877623109,838700.641864733,0.0,1.0
2003-06-24,49.35,49.89,48.76,49.89,200700,11.3916211853107,11.5162711435695,11.2554295642503,11.5162711435695,869458.774908328,0.0,1.0
2003-06-25,48.86,49.5,48.64,49.45,145800,11.2785128898537,11.4262461737159,11.2277295735261,11.4147045109142,631624.760247307,0.0,1.0
2003-06-26,49.8,50.15,48.35,49.0,152500,11.4954961505263,11.5762877901385,11.1607879292761,11.3108295456986,660650.040725062,0.0,1.0
2003-06-27,49.62,50.45,49.58,49.7,66300,11.4539461644401,11.6455377669489,11.4447128341987,11.4724128249229,287220.312787354,0.0,1.0
2003-06-30,49.36,49.82,48.85,49.82,129900,11.3939295178711,11.500112815647,11.2762045572934,11.500112815647,562743.870755313,0.0,1.0
2003-07-01,48.99,49.47,48.04,49.39,144900,11.3085212131383,11.4193211760349,11.0892296199053,11.4008545155521,627725.84197417,0.0,1.0
2003-07-02,50.11,50.34,48.94,48.94,95300,11.5670544598971,11.6201461087851,11.2969795503365,11.2969795503365,412852.12381048,0.0,1.0
2003-07-03,49.32,50.12,49.32,50.12,27600,11.3846961876297,11.5693627924574,11.3846961876297,11.5693627924574,119566.827042699,0.0,1.0
2003-07-07,49.9,50.31,49.57,49.57,93100,11.5185794761298,11.613221111104,11.4424045016384,11.4424045016384,403321.434698381,0.0,1.0
2003-07-08,49.24,49.8,49.0,49.8,105900,11.3662295271469,11.4954961505263,11.3108295456986,11.4954961505263,458772.716805141,0.0,1.0
2003-07-09,49.2,49.24,48.3,49.24,177500,11.3569961969055,11.3662295271469,11.1492462664743,11.3662295271469,768953.326089827,0.0,1.0
2003-07-10,48.08,48.7,47.29,48.7,178100,11.0984629501467,11.2415795688882,10.9161046778793,11.2415795688882,771552.60493858,0.0,1.0
2003-07-11,49.08,49.25,48.08,48.08,85600,11.3292962061814,11.3685378597073,11.0984629501467,11.0984629501467,370830.449088951,0.0,1.0
2003-07-14,49.72,50.4,49.1,49.35,113000,11.4770294900436,11.6339961041471,11.3339128713021,11.3916211853107,489530.849848732,0.0,1.0
2003-07-15,48.99,50.4,48.86,50.0,83600,11.3085212131383,11.6339961041471,11.2785128898537,11.5416628017333,362166.18625977,0.0,1.0
2003-07-16,49.04,49.75,48.75,49.19,109600,11.32006287594,11.4839544877246,11.2531212316899,11.3546878643452,474801.603039125,0.0,1.0
2003-07-17,48.65,49.01,48.2,48.9,117000,11.2300379060865,11.3131378782589,11.1261629408709,11.2877462200951,506859.375507094,0.0,1.0
2003-07-18,48.35,48.8,47.52,48.8,137700,11.1607879292761,11.2646628944917,10.9691963267673,11.2646628944917,596534.495789119,0.0,1.0
2003-07-21,47.83,48.45,47.29,48.4,87200,11.040754636138,11.1838712548795,10.9161046778793,11.1723295920778,377761.859352298,0.0,1.0
2003-07-22,47.25,47.79,47.03,47.75,281900,10.9068713476379,11.0315213058967,10.8560880313103,11.0222879756553,1221227.84577308,0.0,1.0
2003-07-23,48.22,48.31,47.5,47.5,57900,11.1307796059916,11.1515545990347,10.9645796616466,10.9645796616466,250830.408904793,0.0,1.0
2003-07-24,42.03,44.12,39.79,42.0,2682800,9.70192175113698,10.1843632562494,9.18485525761933,9.69499675345594,11622242.1590636,0.0,1.0
2003-07-25,41.7,42.25,40.75,41.95,464200,9.62574677664555,9.75270506746461,9.40645518341261,9.68345509065421,2010975.40265294,0.0,1.0
2003-07-28,40.7,41.71,40.41,41.71,593200,9.39491352061088,9.62805510920589,9.32797187636083,9.62805510920589,2569820.35513512,0.0,1.0
2003-07-29,40.84,41.57,40.34,41.5,308600,9.42723017645573,9.59573845336104,9.3118135484384,9.57958012543861,1336895.75454265,0.0,1.0
2003-07-30,40.49,40.86,40.08,40.5,257000,9.3464385368436,9.43184684157643,9.25179690186939,9.34874686940395,1113357.77354977,0.0,1.0
2003-07-31,41.3,41.83,40.5,40.6,278600,9.53341347423168,9.65575509993005,9.34874686940395,9.37183019500741,1206931.81210493,0.0,1.0
2003-08-01,41.25,41.61,41.05,41.2,167800,9.52187181142994,9.60497178360242,9.47570516022301,9.51033014862821,726931.651368297,0.0,1.0
2003-08-04,40.72,41.37,40.72,41.26,174800,9.39953018573157,9.54957180215411,9.39953018573157,9.52418014399029,757256.57127043,0.0,1.0
2003-08-05,40.2,40.83,40.08,40.73,133100,9.27949689259355,9.42492184389539,9.25179690186939,9.40183851829192,576606.691282004,0.0,1.0
2003-08-06,40.5,40.95,40.2,40.2,114700,9.34874686940395,9.45262183461955,9.27949689259355,9.27949689259355,496895.473253537,0.0,1.0
2003-08-07,40.55,40.73,40.37,40.65,94300,9.36028853220568,9.40183851829192,9.31873854611944,9.38337185780914,408519.99239589,0.0,1.0
2003-08-08,40.49,40.55,40.2,40.5,92200,9.3464385368436,9.36028853220568,9.27949689259355,9.34874686940395,399422.51642525,0.0,1.0
2003-08-11,40.94,41.22,40.49,40.5,62500,9.4503135020592,9.5149468137489,9.3464385368436,9.34874686940395,270758.21341191,0.0,1.0
2003-08-12,41.39,41.48,40.63,40.84,71800,9.5541884672748,9.57496346031792,9.37875519268845,9.42723017645573,311047.035567602,0.0,1.0
2003-08-13,41.1,41.61,40.97,41.39,105000,9.48724682302475,9.60497178360242,9.45723849974024,9.5541884672748,454873.798532009,0.0,1.0
2003-08-14,40.82,41.12,40.7,41.11,149300,9.42261351133504,9.49186348814544,9.39491352061088,9.48955515558509,646787.220198371,0.0,1.0
2003-08-15,42.79,42.79,41.4,41.5,152200,9.87735502572333,9.87735502572333,9.55649679983514,9.57958012543861,659350.401300684,0.0,1.0
2003-08-18,43.12,43.4,42.5,43.0,168300,9.95353000021477,10.0181633119045,9.81041338147328,9.92583000949061,729097.717075591,0.0,1.0
2003-08-19,44.26,44.61,42.83,43.29,249900,10.2166799120943,10.2974715517064,9.88658835596472,9.99277165374066,1082599.64050618,0.0,1.0
2003-08-20,43.32,44.27,43.0,44.27,193400,9.9996966514217,10.2189882446546,9.92583000949061,10.2189882446546,837834.215581815,0.0,1.0
2003-08-21,43.45,43.65,43.0,43.45,90200,10.0297049747062,10.0758716259131,9.92583000949061,10.0297049747062,390758.253596069,0.0,1.0
2003-08-22,42.87,43.75,42.2,43.35,108000,9.8958216862061,10.0989549515166,9.74116340466288,10.0066216491027,467870.192775781,0.0,1.0
2003-08-25,43.11,43.35,42.63,43.0,57700,9.95122166765442,10.0066216491027,9.84042170475778,9.92583000949061,249963.982621876,0.0,1.0
2003-08-26,42.8,43.0,42.0,43.0,143700,9.87966335828368,9.92583000949061,9.69499675345594,9.92583000949061,622527.284276663,0.0,1.0
2003-08-27,42.61,42.8,42.03,42.8,275000,9.83580503963709,9.87966335828368,9.70192175113698,9.87966335828368,1191336.1390124,0.0,1.0
2003-08-28,43.5,43.64,42.52,42.7,101100,10.0412466375079,10.0735632933528,9.81503004659397,9.85658003268021,437978.486015108,0.0,1.0
2003-08-29,44.07,44.08,43.4,43.4,63700,10.1728215934477,10.175129926008,10.0181633119045,10.0181633119045,275956.771109419,0.0,1.0
2003-09-02,45.57,45.57,44.17,44.17,211100,10.5190714774997,10.5190714774997,10.1959049190512,10.1959049190512,914512.941620067,0.0,1.0
2003-09-03,45.8,46.31,45.54,45.57,148800,10.5721631263877,10.6898880869654,10.5121464798187,10.5190714774997,644621.154491074,0.0,1.0
2003-09-04,45.98,46.49,45.27,45.9,144500,10.6137131124739,10.7314380730516,10.4498215006893,10.5952464519911,625992.989408337,0.0,1.0
2003-09-05,45.3,45.58,45.02,45.58,147000,10.4567464983703,10.52137981006,10.3921131866806,10.52137981006,636823.317944815,0.0,1.0
2003-09-08,45.45,45.94,45.22,45.31,87900,10.4913714867755,10.6044797822325,10.4382798378876,10.4590548309307,380794.351342512,0.0,1.0
2003-09-09,44.94,45.4,44.7,45.4,169500,10.3736465261979,10.4798298239738,10.3182465447495,10.4798298239738,734296.274773097,0.0,1.0
2003-09-10,44.47,44.97,44.47,44.94,142200,10.2651548958616,10.3805715238789,10.2651548958616,10.3736465261979,616029.087154776,0.0,1.0
2003-09-11,44.27,44.68,44.06,44.48,86900,10.2189882446546,10.3136298796288,10.1705132608874,10.2674632284219,376462.219927921,0.0,1.0
2003-09-12,44.15,44.49,43.88,44.34,118000,10.1912882539305,10.2697715609823,10.1289632748011,10.2351465725771,511191.506921685,0.0,1.0
2003-09-15,44.6,44.85,44.2,44.3,66500,10.2951632191461,10.3528715331547,10.2028299167322,10.2259132423357,288086.739070272,0.0,1.0
2003-09-16,44.19,44.75,43.75,44.75,125000,10.2005215841719,10.3297882075513,10.0989549515166,10.3297882075513,541516.426823818,0.0,1.0
2003-09-17,44.36,44.45,44.03,44.19,151600,10.2397632376978,10.2605382307409,10.1635882632063,10.2005215841719,656751.122451926,0.0,1.0
2003-09-18,44.51,44.63,44.3,44.33,128200,10.274388226103,10.3020882168271,10.2259132423357,10.2328382400167,555379.247350507,0.0,1.0
2003-09-19,43.82,44.42,43.65,44.41,152500,10.115113279439,10.2536132330598,10.0758716259131,10.2513049004995,660650.040725063,0.0,1.0
2003-09-22,43.33,43.83,42.73,43.82,120900,10.002004983982,10.1174216119994,9.86350503036125,10.115113279439,523754.688024001,0.0,1.0
2003-09-23,43.06,43.49,42.92,43.4,85200,9.93968000485269,10.0389383049476,9.90736334900784,10.0181633119045,369097.596523116,0.0,1.0
2003-09-24,42.06,43.06,41.92,43.0,376400,9.70884674881802,9.93968000485269,9.67653009297317,9.92583000949061,1630614.26445189,0.0,1.0
2003-09-25,41.4,42.55,41.4,42.05,131600,9.55649679983514,9.82195504427501,9.55649679983514,9.70653841625768,570108.494160118,0.0,1.0
2003-09-26,41.11,41.53,41.1,41.45,120900,9.48955515558509,9.58650512311965,9.48724682302475,9.56803846263688,523754.688023999,0.0,1.0
2003-09-29,42.02,42.17,41.35,41.55,136900,9.69961341857664,9.73423840698184,9.54495513703341,9.59112178824034,593068.790657448,0.0,1.0
2003-09-30,42.55,43.26,41.0,42.02,283100,9.82195504427501,9.98584665605962,9.46416349742128,9.69961341857664,1226426.40347059,0.0,1.0
2003-10-01,43.15,43.46,42.4,42.4,168800,9.96045499789581,10.0320133072666,9.78733005586981,9.78733005586981,731263.782782887,0.0,1.0
2003-10-02,43.45,43.89,43.4,43.4,92800,10.0297049747062,10.1312716073615,10.0181633119045,10.0181633119045,402021.795274004,0.0,1.0
2003-10-03,34.79,35.0,33.0,34.0,4879700,8.03068897744601,8.07916396121329,7.61749744914396,7.84833070517862,21139501.6637776,0.0,1.0
2003-10-06,34.58,35.2,34.52,35.1,606200,7.98221399367873,8.12533061242022,7.96836399831665,8.10224728681675,2626138.0635248,0.0,1.0
2003-10-07,33.55,34.58,33.01,34.58,810900,7.74445573996302,7.98221399367873,7.6198057817043,7.98221399367873,3512925.36409149,0.0,1.0
2003-10-08,33.39,33.85,33.1,33.75,261600,7.70752241899748,7.81370571677342,7.64058077474742,7.79062239116996,1133285.57805689,0.0,1.0
2003-10-09,33.3,34.0,33.2,34.0,420000,7.68674742595435,7.84833070517862,7.66366410035089,7.84833070517862,1819495.19412804,0.0,1.0
2003-10-10,33.29,33.45,33.13,33.2,149300,7.68443909339401,7.72137241435956,7.64750577242846,7.66366410035089,646787.220198371,0.0,1.0
2003-10-13,33.7,33.79,33.31,33.32,416600,7.77908072836822,7.79985572141134,7.6890557585147,7.69136409107505,1804765.94731843,0.0,1.0
2003-10-14,34.04,34.1,33.63,33.63,338500,7.85756403542001,7.87141403078209,7.7629224004458,7.7629224004458,1466426.4838389,0.0,1.0
2003-10-15,33.99,34.2,33.66,34.15,287000,7.84602237261828,7.89449735638556,7.76984739812683,7.88295569358382,1243321.71598749,0.0,1.0
2003-10-16,34.05,34.14,33.74,33.85,225100,7.85987236798035,7.88064736102347,7.78831405860961,7.81370571677342,975162.781424336,0.0,1.0
2003-10-17,34.0,34.06,33.75,34.05,237100,7.84833070517862,7.8621807005407,7.79062239116996,7.85987236798035,1027148.35839942,0.0,1.0
2003-10-20,34.5,34.53,34.2,34.25,285600,7.96374733319595,7.97067233087699,7.89449735638556,7.90603901918729,1237256.73200707,0.0,1.0
2003-10-21,34.45,34.58,34.27,34.4,159400,7.95220567039422,7.98221399367873,7.91065568430798,7.94066400759249,690541.747485736,0.0,1.0
2003-10-22,34.25,34.31,33.61,34.25,194500,7.90603901918729,7.91988901454937,7.7583057353251,7.90603901918729,842599.560137864,0.0,1.0
2003-10-23,35.02,36.43,33.83,33.85,512800,8.08378062633398,8.40925551734286,7.80908905165273,7.81370571677342,2221516.98940204,0.0,1.0
2003-10-24,34.75,35.15,34.51,34.92,228600,8.02145564720462,8.11378894961849,7.9660556657563,8.06069730073051,990325.241375402,0.0,1.0
2003-10-27,35.28,35.29,34.55,35.0,196900,8.14379727290299,8.14610560546334,7.97528899599769,8.07916396121329,852996.675532882,0.0,1.0
2003-10-28,36.39,36.48,35.4,35.41,351200,8.40002218710147,8.42079718014459,8.17149726362715,8.1738055961875,1521444.55280421,0.0,1.0
2003-10-29,36.95,36.98,36.25,36.5,153500,8.52928881048089,8.53621380816192,8.36770553125662,8.42541384526528,664982.172139651,0.0,1.0
2003-10-30,37.72,37.97,36.82,36.85,305800,8.70703041762758,8.76473873163624,8.49928048719638,8.50620548487742,1324765.78658179,0.0,1.0
2003-10-31,37.69,37.77,37.3,37.72,201500,8.70010541994654,8.71857208042931,8.61008045009302,8.70703041762758,872924.480039998,0.0,1.0
2003-11-03,38.21,38.42,37.8,37.89,157700,8.82013871308456,8.86861369685184,8.72549707811035,8.74627207115347,683177.124080932,0.0,1.0
2003-11-04,38.32,38.56,38.2,38.21,150300,8.84553037124838,8.9009303526967,8.81783038052422,8.82013871308456,651119.351612961,0.0,1.0
2003-11-05,38.38,38.74,38.2,38.57,191500,8.85938036661046,8.94248033878294,8.81783038052422,8.90323868525704,829603.165894092,0.0,1.0
2003-11-06,38.98,38.98,38.38,38.4,135100,8.99788032023125,8.99788032023125,8.85938036661046,8.86399703173115,585270.954111185,0.0,1.0
2003-11-07,38.49,38.98,38.37,38.98,156700,8.88477202477427,8.99788032023125,8.85707203405011,8.99788032023125,678844.992666341,0.0,1.0
2003-11-10,37.92,38.26,37.8,38.25,197900,8.75319706883451,8.83168037588629,8.72549707811035,8.82937204332595,857328.806947472,0.0,1.0
2003-11-11,37.9,37.99,37.8,37.85,76400,8.74858040371382,8.76935539675694,8.72549707811035,8.73703874091208,330974.840074719,0.0,1.0
2003-11-12,38.5,38.5,38.23,38.3,79000,8.88708035733462,8.88708035733462,8.82475537820526,8.84091370612768,342238.381752654,0.0,1.0
2003-11-13,39.06,39.23,38.74,38.75,130600,9.01634698071403,9.05558863423992,8.94248033878294,8.94478867134328,565776.362745527,0.0,1.0
2003-11-14,39.59,39.66,39.2,39.2,157700,9.1386886064124,9.15484693433483,9.04866363655888,9.04866363655888,683177.124080932,0.0,1.0
2003-11-17,39.18,39.5,38.55,39.5,144600,9.04404697143819,9.11791361336928,8.89862202013635,9.11791361336928,626426.202549795,0.0,1.0
2003-11-18,38.65,39.71,38.31,39.25,150900,8.92170534573981,9.16638859713656,8.84322203868803,9.06020529936061,653718.630461716,0.0,1.0
2003-11-19,38.84,39.15,38.6,38.9,97100,8.9655636643864,9.03712197375715,8.91016368293808,8.97941365974848,420649.960356744,0.0,1.0
2003-11-20,38.73,38.94,38.7,38.84,68700,8.94017200622259,8.98864698998987,8.93324700854155,8.9655636643864,297617.428182371,0.0,1.0
2003-11-21,39.0,39.07,38.77,39.0,51800,9.00249698535195,9.01865531327437,8.94940533646398,9.00249698535195,224404.407275791,0.0,1.0
2003-11-24,39.71,39.71,39.05,39.05,73200,9.16638859713656,9.16638859713656,9.01403864815368,9.01403864815368,317112.019548029,0.0,1.0
2003-11-25,40.69,40.98,39.62,39.71,108900,9.39260518805053,9.45954683230059,9.14561360409344,9.16638859713656,471769.111048912,0.0,1.0
2003-11-26,40.59,40.98,40.25,40.9,88300,9.36952186244707,9.45954683230059,9.29103855539528,9.44108017181781,382527.203908346,0.0,1.0
2003-11-28,41.1,41.1,40.45,40.5,31800,9.48724682302475,9.48724682302475,9.33720520660221,9.34874686940395,137761.77898398,0.0,1.0
2003-12-01,41.97,42.12,41.09,41.09,156100,9.6880717557749,9.7226967441801,9.4849384904644,9.4849384904644,676245.713817587,0.0,1.0
2003-12-02,42.1,42.24,41.97,41.97,98500,9.71808007905941,9.75039673490426,9.6880717557749,9.6880717557749,426714.94433717,0.0,1.0
2003-12-03,42.76,43.25,42.11,42.7,167700,9.87043002804229,9.98353832349928,9.72038841161976,9.85658003268021,726498.438226837,0.0,1.0
2003-12-04,42.6,42.6,42.0,42.5,211000,9.83349670707674,9.83349670707674,9.69499675345594,9.81041338147328,914079.728478609,0.0,1.0
2003-12-05,41.91,42.5,41.42,42.5,115700,9.67422176041282,9.81041338147328,9.56111346495584,9.81041338147328,501227.604668128,0.0,1.0
2003-12-08,43.09,43.18,41.9,41.9,182700,9.94660500253373,9.96737999557685,9.67191342785248,9.67191342785248,791480.409445696,0.0,1.0
2003-12-09,42.89,43.3,42.75,43.2,191000,9.9004383513268,9.99507998630101,9.86812169548194,9.97199666069754,827437.100186797,0.0,1.0
2003-12-10,43.01,43.3,42.92,42.95,145100,9.92813834205096,9.99507998630101,9.90736334900784,9.91428834668888,628592.26825709,0.0,1.0
2003-12-11,43.45,43.59,43.02,43.02,150400,10.0297049747062,10.0620216305511,9.9304466746113,9.9304466746113,651552.564754421,0.0,1.0
2003-12-12,44.27,44.5,43.45,43.6,130500,10.2189882446546,10.2720798935426,10.0297049747062,10.0643299631114,565343.14960407,0.0,1.0
2003-12-15,44.4,44.67,44.3,44.56,159900,10.2489965679391,10.3113215470685,10.2259132423357,10.2859298889047,692707.813193033,0.0,1.0
2003-12-16,42.71,43.6,42.0,43.6,252300,9.85888836524056,10.0643299631114,9.69499675345594,10.0643299631114,1092996.7559012,0.0,1.0
2003-12-17,42.81,42.95,42.3,42.8,134900,9.88197169084402,9.91428834668888,9.76424673026634,9.87966335828368,584404.527828267,0.0,1.0
2003-12-18,43.08,43.45,42.8,42.86,95500,9.94429666997338,10.0297049747062,9.87966335828368,9.89351335364576,413718.550093399,0.0,1.0
2003-12-19,43.0,43.1,42.69,43.0,91700,9.92583000949061,9.94891333509408,9.85427170011986,9.92583000949061,397256.450717954,0.0,1.0
2003-12-22,43.15,43.15,42.78,42.82,71500,9.96045499789581,9.96045499789581,9.87504669316298,9.88428002340437,309747.396143225,0.0,1.0
2003-12-23,44.15,44.15,43.35,43.35,74000,10.1912882539305,10.1912882539305,10.0066216491027,10.0066216491027,320577.724679701,0.0,1.0
2003-12-24,44.02,44.2,43.95,44.15,18400,10.161279930646,10.2028299167322,10.1451216027235,10.1912882539305,79711.2180284661,0.0,1.0
2003-12-26,44.31,44.65,44.03,44.03,17700,10.228221574896,10.3067048819478,10.1635882632063,10.1635882632063,76678.7260382531,0.0,1.0
2003-12-29,45.1,45.14,44.38,44.45,82300,10.4105798471634,10.4198131774048,10.2443799028184,10.2605382307409,356534.415420803,0.0,1.0
2003-12-30,44.57,44.95,43.93,44.95,85200,10.288238221465,10.3759548587582,10.1405049376028,10.3759548587582,369097.596523117,0.0,1.0
2003-12-31,43.9,44.62,43.9,44.57,123400,10.1335799399218,10.2997798842668,10.1335799399218,10.288238221465,534585.016560476,0.0,1.0
2004-01-02,43.83,44.26,43.81,44.0,97400,10.1174216119994,10.2166799120943,10.1128049468787,10.1566632655253,421949.59978112,0.0,1.0
2004-01-05,45.06,45.06,43.93,43.93,164500,10.401346516922,10.401346516922,10.1405049376028,10.1405049376028,712635.617700149,0.0,1.0
2004-01-06,44.7,44.96,44.51,44.96,118900,10.3182465447495,10.3782631913186,10.274388226103,10.3782631913186,515090.42519482,0.0,1.0
2004-01-07,44.42,44.81,44.4,44.71,70200,10.2536132330598,10.3436382029134,10.2489965679391,10.3205548773099,304115.625304258,0.0,1.0
2004-01-08,44.14,44.42,44.13,44.42,111400,10.1889799213701,10.2536132330598,10.1866715888098,10.2536132330598,482599.43958539,0.0,1.0
2004-01-09,43.65,44.25,43.41,44.01,109600,10.0758716259131,10.2143715795339,10.0204716444648,10.1589715980856,474801.603039127,0.0,1.0
2004-01-12,44.02,44.5,43.61,43.74,102500,10.161279930646,10.2720798935426,10.0666382956718,10.0966466189563,444043.469995531,0.0,1.0
2004-01-13,43.78,43.78,43.19,43.6,84100,10.1058799491976,10.1058799491976,9.9696883281372,10.0643299631114,364332.251967068,0.0,1.0
2004-01-14,44.27,44.4,43.55,43.65,85900,10.2189882446546,10.2489965679391,10.0527883003097,10.0758716259131,372130.08851333,0.0,1.0
2004-01-15,44.26,44.47,44.0,44.2,60800,10.2166799120943,10.2651548958616,10.1566632655253,10.2028299167322,263393.590007106,0.0,1.0
2004-01-16,44.28,44.76,44.28,44.5,34100,10.221296577215,10.3320965401116,10.221296577215,10.2720798935426,147725.681237538,0.0,1.0
2004-01-20,43.68,44.38,43.67,44.38,159300,10.0827966235942,10.2443799028184,10.0804882910338,10.2443799028184,690108.534344275,0.0,1.0
2004-01-21,44.65,44.74,43.63,43.69,186800,10.3067048819478,10.3274798749909,10.0712549607924,10.0851049561545,809242.148245517,0.0,1.0
2004-01-22,44.42,45.12,44.25,44.85,75600,10.2536132330598,10.4151965122841,10.2143715795339,10.3528715331547,327509.134943048,0.0,1.0
2004-01-23,44.18,44.53,43.83,44.42,86300,10.1982132516115,10.2790048912236,10.1174216119994,10.2536132330598,373862.941079166,0.0,1.0
2004-01-26,43.5,44.18,43.45,44.18,83300,10.0412466375079,10.1982132516115,10.0297049747062,10.1982132516115,360866.546835395,0.0,1.0
2004-01-27,42.99,43.65,42.95,43.5,139400,9.92352167693026,10.0758716259131,9.91428834668888,10.0412466375079,603899.119193924,0.0,1.0
2004-01-28,41.08,42.95,41.06,42.8,228300,9.48263015790405,9.91428834668888,9.47801349278336,9.87966335828368,989025.601951025,0.0,1.0
2004-01-29,41.11,41.21,40.3,41.18,228900,9.48955515558509,9.51263848118856,9.30258021819701,9.50571348350752,991624.88079978,0.0,1.0
2004-01-30,40.81,41.53,40.49,41.36,82300,9.42030517877469,9.58650512311965,9.3464385368436,9.54726346959376,356534.415420803,0.0,1.0
2004-02-02,40.59,41.0,40.3,40.81,121200,9.36952186244707,9.46416349742128,9.30258021819701,9.42030517877469,525054.327448376,0.0,1.0
2004-02-03,40.29,41.3,40.08,40.34,132000,9.30027188563667,9.53341347423168,9.25179690186939,9.3118135484384,571841.346725954,0.0,1.0
2004-02-04,39.28,40.3,39.09,40.3,193200,9.06713029704165,9.30258021819701,9.02327197839507,9.30258021819701,836967.789298897,0.0,1.0
2004-02-05,39.21,39.58,39.2,39.48,119500,9.05097196911923,9.13638027385205,9.04866363655888,9.11329694824859,517689.704043572,0.0,1.0
2004-02-06,41.05,41.28,39.3,39.3,105000,9.47570516022301,9.52879680911099,9.07174696216235,9.07174696216235,454873.798532009,0.0,1.0
2004-02-09,40.81,41.05,40.57,41.05,44300,9.42030517877469,9.47570516022301,9.36490519732637,9.47570516022301,191913.421666362,0.0,1.0
2004-02-10,41.26,41.26,40.5,40.81,49800,9.52418014399029,9.52418014399029,9.34874686940395,9.42030517877469,215740.14444661,0.0,1.0
2004-02-11,41.5,41.8,41.36,41.65,39400,9.57958012543861,9.64883010224901,9.54726346959376,9.61420511384381,170685.977734868,0.0,1.0
2004-02-12,40.93,41.8,40.8,41.6,39500,9.44800516949885,9.64883010224901,9.41799684621435,9.60266345104208,171119.190876327,0.0,1.0
2004-02-13,40.64,40.97,40.45,40.97,53300,9.3810635252488,9.45723849974024,9.33720520660221,9.45723849974024,230902.604397677,0.0,1.0
2004-02-17,41.25,41.69,40.74,40.74,50800,9.52187181142994,9.6234384440852,9.40414685085227,9.40414685085227,220072.275861201,0.0,1.0
2004-02-18,41.6,42.4,41.35,41.35,124700,9.60266345104208,9.78733005586981,9.54495513703341,9.54495513703341,540216.787399443,0.0,1.0
2004-02-19,40.4,41.55,40.23,41.5,101800,9.32566354380048,9.59112178824034,9.28642189027459,9.57958012543861,441010.978005319,0.0,1.0
2004-02-20,39.69,40.6,39.6,40.6,176100,9.16177193201587,9.37183019500741,9.14099693897275,9.37183019500741,762888.342109398,0.0,1.0
2004-02-23,39.71,39.95,39.6,39.69,164500,9.16638859713656,9.22178857858488,9.14099693897275,9.16177193201587,712635.617700147,0.0,1.0
2004-02-24,39.77,39.8,39.4,39.5,136900,9.18023859249864,9.18716359017968,9.09483028776581,9.11791361336928,593068.790657448,0.0,1.0
2004-02-25,40.11,40.14,39.52,39.65,113300,9.25872189955043,9.26564689723147,9.12253027848998,9.15253860177448,490830.48927311,0.0,1.0
2004-02-26,40.75,40.86,39.95,40.11,113100,9.40645518341261,9.43184684157643,9.22178857858488,9.25872189955043,489964.062990193,0.0,1.0
2004-02-27,37.45,39.25,35.6,36.5,1075400,8.64470543849822,9.06020529936061,8.21766391483409,8.42541384526528,4658774.12325069,0.0,1.0
2004-03-01,38.61,39.26,37.36,37.46,226000,8.91247201549843,9.06251363192096,8.6239304454551,8.64701377105856,979061.699697467,0.0,1.0
2004-03-02,37.65,38.61,37.53,38.61,224200,8.69087208970515,8.91247201549843,8.66317209898099,8.91247201549843,971263.863151204,0.0,1.0
2004-03-03,37.85,38.21,37.6,38.0,150100,8.73703874091208,8.82013871308456,8.67933042690342,8.77166372931728,650252.925330044,0.0,1.0
2004-03-04,38.36,38.4,37.75,37.8,88000,8.85476370148976,8.86399703173115,8.71395541530862,8.72549707811035,381227.564483969,0.0,1.0
2004-03-05,38.75,39.16,38.35,38.35,141900,8.94478867134328,9.03943030631749,8.85245536892942,8.85245536892942,614729.447730401,0.0,1.0
2004-03-08,38.51,39.15,38.5,38.75,88200,8.88938868989496,9.03712197375715,8.88708035733462,8.94478867134328,382093.990766888,0.0,1.0
2004-03-09,37.62,38.7,37.55,38.7,91800,8.68394709202411,8.93324700854155,8.66778876410168,8.93324700854155,397689.663859413,0.0,1.0
2004-03-10,37.3,38.0,37.2,37.6,70200,8.61008045009302,8.77166372931728,8.58699712448955,8.67933042690342,304115.625304257,0.0,1.0
2004-03-11,36.91,37.3,36.87,37.3,203900,8.5200554802395,8.61008045009302,8.51082214999811,8.61008045009302,883321.595435015,0.0,1.0
2004-03-12,36.81,37.2,36.75,36.91,85900,8.49697215463603,8.58699712448955,8.48312215927395,8.5200554802395,372130.088513329,0.0,1.0
2004-03-15,35.98,37.25,35.98,36.99,138000,8.30538055212726,8.59853878729128,8.30538055212726,8.53852214072227,597834.135213497,0.0,1.0
2004-03-16,35.78,36.23,35.49,36.23,238600,8.25921390092033,8.36308886613593,8.19227225667027,8.36308886613593,1033646.55552131,0.0,1.0
2004-03-17,36.04,36.43,35.6,35.79,118900,8.31923054748934,8.40925551734286,8.21766391483409,8.26152223348067,515090.425194818,0.0,1.0
2004-03-18,36.0,36.11,35.85,36.0,137600,8.30999721724795,8.33538887541176,8.27537222884275,8.30999721724795,596101.282647661,0.0,1.0
2004-03-19,35.75,36.25,35.75,36.25,97700,8.25228890323929,8.36770553125662,8.25228890323929,8.36770553125662,423249.239205498,0.0,1.0
2004-03-22,34.96,35.76,34.6601,35.75,102400,8.0699306309719,8.25459723579963,8.0007037374871,8.25228890323929,443610.256854073,0.0,1.0
2004-03-23,34.72,35.52,34.66,35.25,82900,8.01453064952358,8.19919725435131,8.0006806541615,8.13687227522195,359133.694269558,0.0,1.0
2004-03-24,34.46,34.95,34.06,34.73,71100,7.95451400295457,8.06762229841156,7.8621807005407,8.01683898208393,308014.543577389,0.0,1.0
2004-03-25,35.77,35.77,34.65,34.78,99700,8.25690556835998,8.25690556835998,7.99837232160115,8.02838064488566,431913.502034679,0.0,1.0
2004-03-26,36.0,36.01,35.55,35.65,95500,8.30999721724795,8.3123055498083,8.20612225203235,8.22920557763582,413718.550093399,0.0,1.0
2004-03-29,36.23,36.44,36.0,36.0,126200,8.36308886613593,8.4115638499032,8.30999721724795,8.30999721724795,546714.984521328,0.0,1.0
2004-03-30,36.9,36.9,36.06,36.2,157800,8.51774714767915,8.51774714767915,8.32384721261003,8.35616386845489,683610.337222391,0.0,1.0
2004-03-31,36.7,37.12,36.7,36.9,99400,8.47158049647222,8.56853046400678,8.47158049647222,8.51774714767915,430613.862610302,0.0,1.0
2004-04-01,37.84,37.93,36.7,36.71,165900,8.73473040835174,8.75550540139486,8.47158049647222,8.47388882903256,718700.601680574,0.0,1.0
2004-04-02,36.38,38.0,36.33,38.0,133400,8.39771385454113,8.77166372931728,8.38617219173939,8.77166372931728,577906.330706381,0.0,1.0
2004-04-05,36.7,36.8,35.8,36.39,132300,8.47158049647222,8.49466382207568,8.26383056604102,8.40002218710147,573140.986150331,0.0,1.0
2004-04-06,37.09,37.09,36.55,36.71,71900,8.56160546632574,8.56160546632574,8.43695550806702,8.47388882903256,311480.248709061,0.0,1.0
2004-04-07,37.5,37.6,37.15,37.5,116500,8.65624710129995,8.67933042690342,8.57545546168782,8.65624710129995,504693.3097998,0.0,1.0
2004-04-08,37.4,37.88,37.15,37.8,116400,8.63316377569648,8.74396373859312,8.57545546168782,8.72549707811035,504260.096658342,0.0,1.0
2004-04-12,37.57,37.85,37.1,37.4,99800,8.67240542922238,8.73703874091208,8.56391379888608,8.63316377569648,432346.715176138,0.0,1.0
2004-04-13,36.7,37.9,36.7,37.57,131300,8.47158049647222,8.74858040371382,8.47158049647222,8.67240542922238,568808.854735741,0.0,1.0
2004-04-14,37.19,37.22,36.65,36.85,109000,8.5846887919292,8.59161378961024,8.46003883367048,8.50620548487742,472202.324190371,0.0,1.0
2004-04-15,37.3,37.53,37.05,37.1,63700,8.61008045009302,8.66317209898099,8.55237213608435,8.56391379888608,275956.771109419,0.0,1.0
2004-04-16,38.2,38.28,37.45,37.5,88900,8.81783038052422,8.83629704100699,8.64470543849822,8.65624710129995,385126.482757101,0.0,1.0
2004-04-19,38.09,38.45,37.58,38.45,124200,8.7924387223604,8.87553869453288,8.67471376178272,8.87553869453288,538050.721692148,0.0,1.0
2004-04-20,38.01,38.72,38.0,38.15,80600,8.77397206187763,8.93786367366224,8.77166372931728,8.80628871772248,349169.792015999,0.0,1.0
2004-04-21,38.24,38.4,38.0,38.16,85800,8.8270637107656,8.86399703173115,8.77166372931728,8.80859705028283,371696.87537187,0.0,1.0
2004-04-22,39.35,39.47,38.38,38.38,76200,9.08328862496408,9.11098861568824,8.85938036661046,8.85938036661046,330108.413791801,0.0,1.0
2004-04-23,39.33,39.35,39.0,39.35,92100,9.07867195984339,9.08328862496408,9.00249698535195,9.08328862496408,398989.303283791,0.0,1.0
2004-04-26,39.33,39.88,39.27,39.33,108100,9.07867195984339,9.20563025066245,9.06482196448131,9.07867195984339,468303.405917239,0.0,1.0
2004-04-27,40.04,40.48,39.31,39.33,130500,9.242563571628,9.34413020428325,9.0740552947227,9.07867195984339,565343.149604068,0.0,1.0
2004-04-28,40.06,40.1,39.85,40.05,132300,9.24718023674869,9.25641356699008,9.19870525298141,9.24487190418835,573140.986150332,0.0,1.0
2004-04-29,40.58,41.35,40.0,40.45,305000,9.36721352988672,9.54495513703341,9.23333024138661,9.33720520660221,1321300.08145012,0.0,1.0
2004-04-30,40.9,41.14,40.3,40.58,423400,9.44108017181781,9.49648015326613,9.30258021819701,9.36721352988672,1834224.44093764,0.0,1.0
2004-05-03,41.38,41.47,40.84,40.91,210100,9.55188013471445,9.57265512775757,9.42723017645573,9.44338850437816,910180.810205477,0.0,1.0
2004-05-04,41.76,41.98,41.19,41.3,87500,9.63959677200762,9.69038008833525,9.50802181606787,9.53341347423168,379061.498776674,0.0,1.0
2004-05-05,41.99,42.7,41.74,41.76,154900,9.6926884208956,9.85658003268021,9.63498010688693,9.63959677200762,671047.156120078,0.0,1.0
2004-05-06,41.4,41.9,41.2,41.9,66000,9.55649679983514,9.67191342785248,9.51033014862821,9.67191342785248,285920.673362977,0.0,1.0
2004-05-07,40.0,41.5,39.8,41.4,116700,9.23333024138661,9.57958012543861,9.18716359017968,9.55649679983514,505559.736082719,0.0,1.0
2004-05-10,39.1,40.01,39.1,40.01,239900,9.02558031095542,9.23563857394696,9.02558031095542,9.23563857394696,1039278.32636028,0.0,1.0
2004-05-11,39.22,39.5,39.05,39.11,158100,9.05328030167957,9.11791361336928,9.01403864815368,9.02788864351576,684909.976646768,0.0,1.0
2004-05-12,38.78,39.37,38.31,39.22,207300,8.95171366902432,9.08790529008477,8.84322203868803,9.05328030167957,898050.842244624,0.0,1.0
2004-05-13,38.98,39.06,38.49,38.77,155100,8.99788032023125,9.01634698071403,8.88477202477427,8.94940533646398,671913.582402996,0.0,1.0
2004-05-14,39.44,40.09,38.7,39.08,116600,9.1040636180072,9.25410523442973,8.93324700854155,9.02096364583472,505126.52294126,0.0,1.0
2004-05-17,38.42,39.3,38.42,39.3,117100,8.86861369685184,9.07174696216235,8.86861369685184,9.07174696216235,507292.588648555,0.0,1.0
2004-05-18,38.45,38.6,38.0,38.6,75400,8.87553869453288,8.91016368293808,8.77166372931728,8.91016368293808,326642.708660128,0.0,1.0
2004-05-19,38.43,39.2,38.22,38.75,129800,8.87092202941219,9.04866363655888,8.82244704564491,8.94478867134328,562310.657613855,0.0,1.0
2004-05-20,38.67,38.9,38.43,38.43,59500,8.92632201086051,8.97941365974848,8.87092202941219,8.87092202941219,257761.819168138,0.0,1.0
2004-05-21,39.29,39.75,38.75,38.9,106000,9.069438629602,9.17562192737795,8.94478867134328,8.97941365974848,459205.9299466,0.0,1.0
2004-05-24,39.61,39.8,39.4,39.53,106400,9.14330527153309,9.18716359017968,9.09483028776581,9.12483861105032,460938.782512436,0.0,1.0
2004-05-25,40.46,40.8,39.53,39.61,145200,9.33951353916256,9.41799684621435,9.12483861105032,9.14330527153309,629025.48139855,0.0,1.0
2004-05-26,41.01,41.31,40.11,40.51,87600,9.46647182998163,9.53572180679203,9.25872189955043,9.35105520196429,379494.711918133,0.0,1.0
2004-05-27,41.6,41.98,41.05,41.2,110400,9.60266345104208,9.69038008833525,9.47570516022301,9.51033014862821,478267.308170798,0.0,1.0
2004-05-28,42.38,42.38,41.2,41.45,111400,9.78271339074912,9.78271339074912,9.51033014862821,9.56803846263688,482599.439585388,0.0,1.0
2004-06-01,42.7,43.25,42.5,42.5,136600,9.85658003268021,9.98353832349928,9.81041338147328,9.81041338147328,591769.151233071,0.0,1.0
2004-06-02,43.9,44.0,42.85,42.95,126400,10.1335799399218,10.1566632655253,9.89120502108541,9.91428834668888,547581.410804247,0.0,1.0
2004-06-03,43.19,43.8,43.07,43.8,149600,9.9696883281372,10.1104966143183,9.94198833741304,10.1104966143183,648086.859622748,0.0,1.0
2004-06-04,43.13,43.5,42.92,43.22,66000,9.95583833277512,10.0412466375079,9.90736334900784,9.97661332581824,285920.673362977,0.0,1.0
2004-06-07,44.35,44.35,43.38,43.38,76900,10.2374549051374,10.2374549051374,10.0135466467838,10.0135466467838,333140.905782014,0.0,1.0
2004-06-08,44.13,44.25,43.9,44.2,47500,10.1866715888098,10.2143715795339,10.1335799399218,10.2028299167322,205776.242193051,0.0,1.0
2004-06-09,44.17,44.35,43.75,44.2,54000,10.1959049190512,10.2374549051374,10.0989549515166,10.2028299167322,233935.09638789,0.0,1.0
2004-06-10,43.96,44.37,43.75,44.27,96900,10.1474299352839,10.2420715702581,10.0989549515166,10.2189882446546,419783.534073825,0.0,1.0
2004-06-14,43.95,44.35,43.78,43.96,92300,10.1451216027235,10.2374549051374,10.1058799491976,10.1474299352839,399855.729566711,0.0,1.0
2004-06-15,44.58,44.8,43.96,43.96,92200,10.2905465540254,10.341329870353,10.1474299352839,10.1474299352839,399422.516425249,0.0,1.0
2004-06-16,44.6,45.0,44.44,44.58,121800,10.2951632191461,10.3874965215599,10.2582298981805,10.2905465540254,527653.606297129,0.0,1.0
2004-06-17,44.49,44.63,44.25,44.6,115600,10.2697715609823,10.3020882168271,10.2143715795339,10.2951632191461,500794.391526667,0.0,1.0
2004-06-18,44.45,44.7,44.41,44.6,117500,10.2605382307409,10.3182465447495,10.2513049004995,10.2951632191461,509025.44121439,0.0,1.0
2004-06-21,44.45,44.57,44.29,44.4,128500,10.2605382307409,10.288238221465,10.2236049097753,10.2489965679391,556678.886774886,0.0,1.0
2004-06-22,44.2,44.55,43.98,44.55,157200,10.2028299167322,10.2836215563443,10.1520466004046,10.2836215563443,681011.058373637,0.0,1.0
2004-06-23,44.59,44.7,44.02,44.02,92500,10.2928548865857,10.3182465447495,10.161279930646,10.161279930646,400722.155849628,0.0,1.0
2004-06-24,45.33,46.01,44.59,44.6,167100,10.4636714960514,10.620638110155,10.2928548865857,10.2951632191461,723899.159378081,0.0,1.0
2004-06-25,45.35,45.55,45.06,45.3,65800,10.4682881611721,10.514454812379,10.401346516922,10.4567464983703,285054.247080058,0.0,1.0
2004-06-28,45.0,45.51,45.0,45.35,79400,10.3874965215599,10.5052214821376,10.3874965215599,10.4682881611721,343971.234318492,0.0,1.0
2004-06-29,44.1,44.9,44.02,44.9,210500,10.1797465911287,10.3644131959565,10.161279930646,10.3644131959565,911913.662771317,0.0,1.0
2004-06-30,43.98,44.3,43.68,44.02,237300,10.1520466004046,10.2259132423357,10.0827966235942,10.161279930646,1028014.78468234,0.0,1.0
2004-07-01,43.79,44.0,43.62,43.99,133300,10.108188281758,10.1566632655253,10.0689466282321,10.1543549329649,577473.117564922,0.0,1.0
2004-07-02,43.8,43.85,43.42,43.84,67000,10.1104966143183,10.1220382771201,10.0227799770252,10.1197299445597,290252.804777569,0.0,1.0
2004-07-06,43.06,43.95,42.92,43.77,139600,9.93968000485269,10.1451216027235,9.90736334900784,10.1035716166373,604765.545476842,0.0,1.0
2004-07-07,43.07,43.4,42.76,43.06,160300,9.94198833741304,10.0181633119045,9.87043002804229,9.93968000485269,694440.665758867,0.0,1.0
2004-07-08,42.08,43.03,41.94,43.0,123800,9.71346341393872,9.93275500717165,9.68114675809386,9.92583000949061,536317.869126311,0.0,1.0
2004-07-09,42.06,42.47,42.0,42.07,70100,9.70884674881802,9.80348838379224,9.69499675345594,9.71115508137837,303682.412162798,0.0,1.0
2004-07-12,41.88,42.3,41.56,42.06,134800,9.66729676273179,9.76424673026634,9.59343012080069,9.70884674881802,583971.314686807,0.0,1.0
2004-07-13,42.54,42.67,41.65,41.88,86900,9.81964671171466,9.84965503499917,9.61420511384381,9.66729676273179,376462.21992792,0.0,1.0
2004-07-14,42.13,42.55,42.0,42.5,54100,9.72500507674045,9.82195504427501,9.69499675345594,9.81041338147328,234368.309529349,0.0,1.0
2004-07-15,42.45,42.6,42.05,42.15,50500,9.79887171867154,9.83349670707674,9.70653841625768,9.72962174186114,218772.636436823,0.0,1.0
2004-07-16,41.7,42.57,41.7,42.49,42100,9.62574677664555,9.8265717093957,9.62574677664555,9.80810504891293,182382.732554263,0.0,1.0
2004-07-19,41.55,42.27,41.55,41.68,112900,9.59112178824034,9.75732173258531,9.59112178824034,9.62113011152485,489097.636707275,0.0,1.0
2004-07-20,41.9,42.18,41.65,42.0,81200,9.67191342785248,9.73654673954218,9.61420511384381,9.69499675345594,351769.070864753,0.0,1.0
2004-07-21,40.7,42.27,40.445,42.0,334200,9.39491352061088,9.75732173258531,9.33605104032204,9.69499675345594,1447798.31875617,0.0,1.0
2004-07-22,43.2,43.71,40.71,40.71,380800,9.97199666069754,10.0897216212752,9.39722185317123,9.39722185317123,1649675.64267609,0.0,1.0
2004-07-23,42.6,42.95,42.5,42.95,116400,9.83349670707674,9.91428834668888,9.81041338147328,9.91428834668888,504260.096658342,0.0,1.0
2004-07-26,41.53,42.5,41.15,42.5,129400,9.58650512311965,9.81041338147328,9.49878848582648,9.81041338147328,560577.805048019,0.0,1.0
2004-07-27,41.5,41.91,41.35,41.74,93900,9.57958012543861,9.67422176041282,9.54495513703341,9.63498010688693,406787.139830054,0.0,1.0
2004-07-28,42.2,42.7,41.28,41.49,126600,9.74116340466288,9.85658003268021,9.52879680911099,9.57727179287827,548447.837087165,0.0,1.0
2004-07-29,43.0,43.17,42.25,42.25,57900,9.92583000949061,9.9650716630165,9.75270506746461,9.75270506746461,250830.408904793,0.0,1.0
2004-07-30,43.27,43.3,42.81,43.1,59900,9.98815498861997,9.99507998630101,9.88197169084402,9.94891333509408,259494.671733975,0.0,1.0
2004-08-02,43.15,43.51,43.02,43.27,86200,9.96045499789581,10.0435549700683,9.9304466746113,9.98815498861997,373429.727937706,0.0,1.0
2004-08-03,42.88,43.12,42.52,43.1,74700,9.89813001876645,9.95353000021477,9.81503004659397,9.94891333509408,323610.216669915,0.0,1.0
2004-08-04,42.9,43.33,42.45,42.85,40400,9.90274668388714,10.002004983982,9.79887171867154,9.89120502108541,175018.109149459,0.0,1.0
2004-08-05,42.19,43.0,41.87,43.0,112400,9.73885507210253,9.92583000949061,9.66498843017144,9.92583000949061,486931.570999979,0.0,1.0
2004-08-06,41.6,42.25,41.52,42.0,117000,9.60266345104208,9.75270506746461,9.58419679055931,9.69499675345594,506859.375507096,0.0,1.0
2004-08-09,41.0,41.75,40.95,41.55,42500,9.46416349742128,9.63728843944728,9.45262183461955,9.59112178824034,184115.585120099,0.0,1.0
2004-08-10,41.94,42.17,41.2,41.2,56100,9.68114675809386,9.73423840698184,9.51033014862821,9.51033014862821,243032.572358531,0.0,1.0
2004-08-11,41.28,41.85,40.9,41.85,82300,9.52879680911099,9.66037176505074,9.44108017181781,9.66037176505074,356534.415420803,0.0,1.0
2004-08-12,40.4,41.2,40.4,41.2,64900,9.32566354380048,9.51033014862821,9.32566354380048,9.51033014862821,281155.328806927,0.0,1.0
2004-08-13,40.18,40.9,40.11,40.4,67900,9.27488022747285,9.44108017181781,9.25872189955043,9.32566354380048,294151.723050699,0.0,1.0
2004-08-16,40.49,40.65,40.2,40.2,96000,9.3464385368436,9.38337185780914,9.27949689259355,9.27949689259355,415884.615800694,0.0,1.0
2004-08-17,41.27,41.55,41.14,41.14,90100,9.52648847655064,9.59112178824034,9.49648015326613,9.49648015326613,390325.04045461,0.0,1.0
2004-08-18,41.08,41.52,41.0,41.27,79100,9.48263015790405,9.58419679055931,9.46416349742128,9.52648847655064,342671.594894113,0.0,1.0
2004-08-19,41.05,41.15,40.6,41.1,128400,9.47570516022301,9.49878848582648,9.37183019500741,9.48724682302475,556245.673633428,0.0,1.0
2004-08-20,41.2,41.27,41.04,41.05,106200,9.51033014862821,9.52648847655064,9.47339682766266,9.47570516022301,460072.356229518,0.0,1.0
2004-08-23,40.64,41.2,40.46,41.19,95300,9.3810635252488,9.51033014862821,9.33951353916256,9.50802181606787,412852.123810481,0.0,1.0
2004-08-24,40.75,41.3,40.64,40.64,121300,9.40645518341261,9.53341347423168,9.3810635252488,9.3810635252488,525487.540589835,0.0,1.0
2004-08-25,40.38,40.7,40.3,40.65,103900,9.32104687867979,9.39491352061088,9.30258021819701,9.38337185780914,450108.453975959,0.0,1.0
2004-08-26,40.55,40.65,40.42,40.42,137200,9.36028853220568,9.38337185780914,9.33028020892117,9.33028020892117,594368.430081825,0.0,1.0
2004-08-27,40.9,40.9,40.51,40.6,82100,9.44108017181781,9.44108017181781,9.35105520196429,9.37183019500741,355667.989137885,0.0,1.0
2004-08-30,40.71,41.0,40.7,40.9,72200,9.39722185317123,9.46416349742128,9.39491352061088,9.44108017181781,312779.888133438,0.0,1.0
2004-08-31,40.6,40.89,40.35,40.7,37400,9.37183019500741,9.43877183925747,9.31412188099875,9.39491352061088,162021.714905687,0.0,1.0
2004-09-01,40.51,40.7,40.33,40.5,39500,9.35105520196429,9.39491352061088,9.30950521587805,9.34874686940395,171119.190876327,0.0,1.0
2004-09-02,40.45,40.66,40.22,40.4,57500,9.33720520660221,9.38568019036949,9.28411355771424,9.32566354380048,249097.556338957,0.0,1.0
2004-09-03,40.61,40.85,40.51,40.52,29900,9.37413852756776,9.42953850901608,9.35105520196429,9.35336353452464,129530.729296258,0.0,1.0
2004-09-07,40.97,41.0,40.7,40.7,46700,9.45723849974024,9.46416349742128,9.39491352061088,9.39491352061088,202310.537061379,0.0,1.0
2004-09-08,40.26,40.95,40.26,40.9,50200,9.29334688795563,9.45262183461955,9.29334688795563,9.44108017181781,217472.997012446,0.0,1.0
2004-09-09,40.24,40.9,40.24,40.5,144000,9.28873022283493,9.44108017181781,9.28873022283493,9.34874686940395,623826.923701041,0.0,1.0
2004-09-10,39.94,40.34,39.79,40.34,116800,9.21948024602453,9.3118135484384,9.18485525761933,9.3118135484384,505992.949224178,0.0,1.0
2004-09-13,40.03,40.2,39.77,39.9,90000,9.24025523906765,9.27949689259355,9.18023859249864,9.21024691578315,389891.827313151,0.0,1.0
2004-09-14,39.76,40.05,39.65,40.0,32100,9.17793025993829,9.24487190418835,9.15253860177448,9.23333024138661,139061.418408357,0.0,1.0
2004-09-15,39.27,39.7,39.11,39.7,54200,9.06482196448131,9.16408026457622,9.02788864351576,9.16408026457622,234801.522670808,0.0,1.0
2004-09-16,39.53,39.59,39.35,39.35,43800,9.12483861105032,9.1386886064124,9.08328862496408,9.08328862496408,189747.355959067,0.0,1.0
2004-09-17,39.22,39.64,39.18,39.61,65100,9.05328030167957,9.15023026921413,9.04404697143819,9.14330527153309,282021.755089846,0.0,1.0
2004-09-20,38.92,39.15,38.87,39.15,79500,8.98403032486918,9.03712197375715,8.97248866206744,9.03712197375715,344404.447459949,0.0,1.0
2004-09-21,38.97,39.28,38.9,39.0,79600,8.99557198767091,9.06713029704165,8.97941365974848,9.00249698535195,344837.660601409,0.0,1.0
2004-09-22,38.99,39.26,38.8,38.9,113000,9.0001886527916,9.06251363192096,8.95633033414502,8.97941365974848,489530.849848734,0.0,1.0
2004-09-23,37.94,39.03,37.9,38.99,90800,8.7578137339552,9.00942198303299,8.74858040371382,9.0001886527916,393357.532444823,0.0,1.0
2004-09-24,37.56,38.05,37.52,37.99,80200,8.67009709666203,8.78320539211902,8.66086376642065,8.76935539675694,347436.939450163,0.0,1.0
2004-09-27,38.05,38.28,37.85,38.1,107200,8.78320539211902,8.83629704100699,8.73703874091208,8.79474705492075,464404.487644108,0.0,1.0
2004-09-28,37.71,38.25,37.67,38.2,73100,8.70472208506723,8.82937204332595,8.69548875482584,8.81783038052422,316678.80640657,0.0,1.0
2004-09-29,37.89,38.0,37.83,38.0,94900,8.74627207115347,8.77166372931728,8.73242207579139,8.77166372931728,411119.271244644,0.0,1.0
2004-09-30,37.62,37.92,37.6,37.92,108700,8.68394709202411,8.75319706883451,8.67933042690342,8.75319706883451,470902.684765994,0.0,1.0
2004-10-01,38.69,38.69,37.41,37.41,133200,8.9309386759812,8.9309386759812,8.63547210825683,8.63547210825683,577039.904423463,0.0,1.0
2004-10-04,38.75,39.65,38.56,38.94,216900,8.94478867134328,9.15253860177448,8.9009303526967,8.98864698998987,939639.303824693,0.0,1.0
2004-10-05,39.09,39.3,38.82,39.07,119600,9.02327197839507,9.07174696216235,8.96094699926571,9.01865531327437,518122.917185031,0.0,1.0
2004-10-06,39.9,39.9,39.05,39.15,49600,9.21024691578315,9.21024691578315,9.01403864815368,9.03712197375715,214873.718163692,0.0,1.0
2004-10-07,39.41,40.1,39.2,39.9,125300,9.09713862032616,9.25641356699008,9.04866363655888,9.21024691578315,542816.066248197,0.0,1.0
2004-10-08,38.74,39.5,38.55,39.3,82000,8.94248033878294,9.11791361336928,8.89862202013635,9.07174696216235,355234.775996426,0.0,1.0
2004-10-11,38.56,38.8,38.48,38.8,47600,8.9009303526967,8.95633033414502,8.88246369221392,8.95633033414502,206209.455334511,0.0,1.0
2004-10-12,38.58,38.88,38.2,38.55,53600,8.90554701781739,8.97479699462779,8.81783038052422,8.89862202013635,232202.243822054,0.0,1.0
2004-10-13,39.0,39.19,38.24,39.1,103800,9.00249698535195,9.04635530399853,8.8270637107656,9.02558031095542,449675.2408345,0.0,1.0
2004-10-14,38.4,39.05,38.36,39.05,70800,8.86399703173115,9.01403864815368,8.85476370148976,9.01403864815368,306714.904153012,0.0,1.0
2004-10-15,38.62,38.99,38.4,38.45,53500,8.91478034805878,9.0001886527916,8.86399703173115,8.87553869453288,231769.030680595,0.0,1.0
2004-10-18,38.74,38.85,38.4,38.63,60400,8.94248033878294,8.96787199694675,8.86399703173115,8.91708868061912,261660.73744127,0.0,1.0
2004-10-19,38.36,38.76,38.35,38.75,42700,8.85476370148976,8.94709700390363,8.85245536892942,8.94478867134328,184982.011403017,0.0,1.0
2004-10-20,38.52,38.55,38.25,38.3,50700,8.89169702245531,8.89862202013635,8.82937204332595,8.84091370612768,219639.062719741,0.0,1.0
2004-10-21,38.71,38.74,38.0,38.4,52800,8.9355553411019,8.94248033878294,8.77166372931728,8.86399703173115,228736.538690382,0.0,1.0
2004-10-22,38.64,38.74,38.42,38.74,46600,8.91939701317947,8.94248033878294,8.86861369685184,8.94248033878294,201877.32391992,0.0,1.0
2004-10-25,38.71,38.85,38.5,38.6,56100,8.9355553411019,8.96787199694675,8.88708035733462,8.91016368293808,243032.57235853,0.0,1.0
2004-10-26,39.19,39.25,38.63,38.71,88500,9.04635530399853,9.06020529936061,8.91708868061912,8.9355553411019,383393.630191265,0.0,1.0
2004-10-27,40.49,40.6,39.0,39.05,77300,9.3464385368436,9.37183019500741,9.00249698535195,9.01403864815368,334873.75834785,0.0,1.0
2004-10-28,39.3,40.5,38.8,40.5,239800,9.07174696216235,9.34874686940395,8.95633033414502,9.34874686940395,1038845.11321882,0.0,1.0
2004-10-29,39.57,39.72,39.09,39.3,133600,9.13407194129171,9.16869692969691,9.02327197839507,9.07174696216235,578772.756989299,0.0,1.0
2004-11-01,40.65,40.67,39.5,39.57,91100,9.38337185780914,9.38798852292984,9.11791361336928,9.13407194129171,394657.1718692,0.0,1.0
2004-11-02,40.72,40.99,40.58,40.65,109600,9.39953018573157,9.46185516486093,9.36721352988672,9.38337185780914,474801.603039126,0.0,1.0
2004-11-03,41.18,41.51,40.99,41.0,168300,9.50571348350752,9.58188845799896,9.46185516486093,9.46416349742128,729097.717075591,0.0,1.0
2004-11-04,41.91,41.99,41.11,41.2,123300,9.67422176041282,9.6926884208956,9.48955515558509,9.51033014862821,534151.803419016,0.0,1.0
2004-11-05,41.66,42.1,41.52,41.94,134100,9.61651344640416,9.71808007905941,9.58419679055931,9.68114675809386,580938.822696594,0.0,1.0
2004-11-08,42.36,42.43,41.6,41.65,111600,9.77809672562842,9.79425505355085,9.60266345104208,9.61420511384381,483465.865868307,0.0,1.0
2004-11-09,42.25,42.44,42.0,42.16,155200,9.75270506746461,9.7965633861112,9.69499675345594,9.73193007442149,672346.795544455,0.0,1.0
2004-11-10,42.63,43.1,42.2,42.24,101800,9.84042170475778,9.94891333509408,9.74116340466288,9.75039673490426,441010.978005319,0.0,1.0
2004-11-11,42.58,42.69,42.06,42.64,49500,9.82888004195605,9.85427170011986,9.70884674881802,9.84273003731813,214440.505022233,0.0,1.0
2004-11-12,43.42,43.45,42.61,42.65,57100,10.0227799770252,10.0297049747062,9.83580503963709,9.84503836987848,247364.70377312,0.0,1.0
2004-11-15,43.57,43.57,43.1,43.42,48200,10.0574049654304,10.0574049654304,9.94891333509408,10.0227799770252,208808.734183264,0.0,1.0
2004-11-16,43.3,43.65,43.1,43.57,75200,9.99507998630101,10.0758716259131,9.94891333509408,10.0574049654304,325776.28237721,0.0,1.0
2004-11-17,43.26,43.7,42.99,43.31,42800,9.98584665605962,10.0874132887149,9.92352167693026,9.99738831886136,185415.224544476,0.0,1.0
2004-11-18,43.55,43.65,43.13,43.27,24400,10.0527883003097,10.0758716259131,9.95583833277512,9.98815498861997,105704.006516009,0.0,1.0
2004-11-19,43.8,44.13,43.34,43.5,79400,10.1104966143183,10.1866715888098,10.0043133165424,10.0412466375079,343971.234318492,0.0,1.0
2004-11-22,44.56,44.64,43.8,43.8,58100,10.2859298889047,10.3043965493875,10.1104966143183,10.1104966143183,251696.835187711,0.0,1.0
2004-11-23,44.35,44.6,44.0,44.0,72500,10.2374549051374,10.2951632191461,10.1566632655253,10.1566632655253,314079.527557816,0.0,1.0
2004-11-24,44.95,45.12,44.35,44.35,42700,10.3759548587582,10.4151965122841,10.2374549051374,10.2374549051374,184982.011403017,0.0,1.0
2004-11-26,44.61,44.96,44.61,44.96,22900,10.2974715517064,10.3782631913186,10.2974715517064,10.3782631913186,99205.8093941241,0.0,1.0
2004-11-29,45.88,46.13,44.5,44.5,75900,10.5906297868704,10.6483381008791,10.2720798935426,10.2720798935426,328808.774367425,0.0,1.0
2004-11-30,46.22,46.41,45.85,45.88,105000,10.6691130939222,10.7129714125688,10.5837047891894,10.5906297868704,454873.79853201,0.0,1.0
2004-12-01,46.89,47.09,46.32,46.32,140700,10.8237713754655,10.8699380266724,10.6921964195257,10.6921964195257,609530.89003289,0.0,1.0
2004-12-02,46.43,46.75,46.4,46.75,47300,10.7175880776895,10.7914547196206,10.7106630800085,10.7914547196206,204909.815910134,0.0,1.0
2004-12-03,46.61,47.38,46.4,46.5,114800,10.7591380637758,10.9368796709224,10.7106630800085,10.7337464056119,497328.686394994,0.0,1.0
2004-12-06,46.66,46.8,46.45,46.55,178800,10.7706797265775,10.8029963824223,10.7222047428102,10.7452880684137,774585.096928791,0.0,1.0
2004-12-07,45.45,46.7,45.41,46.7,163400,10.4913714867755,10.7799130568189,10.4821381565342,10.7799130568189,707870.2731441,0.0,1.0
2004-12-08,45.32,45.65,45.3,45.3,96600,10.461363163491,10.5375381379825,10.4567464983703,10.4567464983703,418483.89464945,0.0,1.0
2004-12-09,45.15,45.6,45.0,45.32,93000,10.4221215099651,10.5259964751807,10.3874965215599,10.461363163491,402888.221556924,0.0,1.0
2004-12-10,43.9,44.1,42.41,43.3,257200,10.1335799399218,10.1797465911287,9.78963838843016,9.99507998630101,1114224.19983269,0.0,1.0
2004-12-13,44.86,44.9,43.9,44.0,190100,10.3551798657151,10.3644131959565,10.1335799399218,10.1566632655253,823538.181913665,0.0,1.0
2004-12-14,44.84,44.96,44.5,44.79,182800,10.3505632005944,10.3782631913186,10.2720798935426,10.3390215377927,791913.622587154,0.0,1.0
2004-12-15,45.4,45.49,44.76,44.83,139500,10.4798298239738,10.5006048170169,10.3320965401116,10.348254868034,604332.332335384,0.0,1.0
2004-12-16,45.13,45.55,44.86,45.3,96900,10.4175048448444,10.514454812379,10.3551798657151,10.4567464983703,419783.534073827,0.0,1.0
2004-12-17,44.99,45.27,44.75,45.03,100500,10.3851881889996,10.4498215006893,10.3297882075513,10.394421519241,435379.207166351,0.0,1.0
2004-12-20,44.93,44.99,44.7,44.75,73600,10.3713381936375,10.3851881889996,10.3182465447495,10.3297882075513,318844.872113866,0.0,1.0
2004-12-21,45.0,45.3,44.75,44.8,116200,10.3874965215599,10.4567464983703,10.3297882075513,10.341329870353,503393.670375425,0.0,1.0
2004-12-22,45.26,45.31,45.01,45.1,59700,10.447513168129,10.4590548309307,10.3898048541203,10.4105798471634,258628.245451055,0.0,1.0
2004-12-23,45.1,45.32,45.1,45.3,66600,10.4105798471634,10.461363163491,10.4105798471634,10.4567464983703,288519.952211732,0.0,1.0
2004-12-27,44.65,45.17,44.6,45.15,43100,10.3067048819478,10.4267381750858,10.2951632191461,10.4221215099651,186714.863968853,0.0,1.0
2004-12-28,45.2,45.28,44.7,44.7,37100,10.4336631727669,10.4521298332496,10.3182465447495,10.3182465447495,160722.075481309,0.0,1.0
2004-12-29,44.96,45.21,44.9,45.21,54100,10.3782631913186,10.4359715053272,10.3644131959565,10.4359715053272,234368.309529348,0.0,1.0
2004-12-30,45.07,45.25,44.85,44.96,28800,10.4036548494824,10.4452048355686,10.3528715331547,10.3782631913186,124765.384740208,0.0,1.0
2004-12-31,45.18,45.38,45.0,45.17,46800,10.4290465076462,10.4752131588531,10.3874965215599,10.4267381750858,202743.750202838,0.0,1.0
2005-01-03,44.93,45.34,44.82,45.3,137700,10.3713381936375,10.4659798286117,10.3459465354737,10.4567464983703,596534.495789121,0.0,1.0
2005-01-04,44.05,45.03,43.8,44.93,114200,10.168204928327,10.394421519241,10.1104966143183,10.3713381936375,494729.407546242,0.0,1.0
2005-01-05,42.9,44.05,42.64,44.05,110800,9.90274668388714,10.168204928327,9.84273003731813,10.168204928327,480000.160736634,0.0,1.0
2005-01-06,43.08,43.22,42.75,42.95,102600,9.94429666997338,9.97661332581824,9.86812169548194,9.91428834668888,444476.683136992,0.0,1.0
2005-01-07,42.15,43.1,42.12,43.07,125000,9.72962174186114,9.94891333509408,9.7226967441801,9.94198833741304,541516.42682382,0.0,1.0
2005-01-10,42.48,42.65,41.94,42.0,145400,9.80579671635258,9.84503836987848,9.68114675809386,9.69499675345594,629891.907681468,0.0,1.0
2005-01-11,42.23,42.43,41.8,42.4,136000,9.74808840234392,9.79425505355085,9.64883010224901,9.78733005586981,589169.872384316,0.0,1.0
2005-01-12,42.78,42.82,42.3,42.7,90400,9.87504669316298,9.88428002340437,9.76424673026634,9.85658003268021,391624.679878987,0.0,1.0
2005-01-13,42.75,43.13,42.4,42.81,96900,9.86812169548194,9.95583833277512,9.78733005586981,9.88197169084402,419783.534073825,0.0,1.0
2005-01-14,43.62,43.65,42.73,42.8,40100,10.0689466282321,10.0758716259131,9.86350503036125,9.87966335828368,173718.469725082,0.0,1.0
2005-01-18,43.93,44.1,43.3,43.6,43100,10.1405049376028,10.1797465911287,9.99507998630101,10.0643299631114,186714.863968854,0.0,1.0
2005-01-19,43.41,44.2,43.25,43.83,78300,10.0204716444648,10.2028299167322,9.98353832349928,10.1174216119994,339205.889762442,0.0,1.0
2005-01-20,43.07,43.44,42.89,43.34,89800,9.94198833741304,10.0273966421459,9.9004383513268,10.0043133165424,389025.401030232,0.0,1.0
2005-01-21,42.38,43.09,42.12,43.09,59300,9.78271339074912,9.94660500253373,9.7226967441801,9.94660500253373,256895.39288522,0.0,1.0
2005-01-24,42.14,42.63,41.94,42.42,63600,9.7273134093008,9.84042170475778,9.68114675809386,9.7919467209905,275523.55796796,0.0,1.0
2005-01-25,42.28,42.5,42.22,42.24,51100,9.75963006514565,9.81041338147328,9.74578006978357,9.75039673490426,221371.915285578,0.0,1.0
2005-01-26,42.98,43.05,42.32,42.32,44900,9.92121334436992,9.93737167229234,9.76886339538704,9.76886339538704,194512.700515116,0.0,1.0
2005-01-27,42.55,43.06,42.47,43.0,38400,9.82195504427501,9.93968000485269,9.80348838379224,9.92583000949061,166353.846320278,0.0,1.0
2005-01-28,42.44,42.78,42.23,42.6,59800,9.7965633861112,9.87504669316298,9.74808840234392,9.83349670707674,259061.458592515,0.0,1.0
2005-01-31,42.96,42.97,42.54,42.54,57800,9.91659667924922,9.91890501180957,9.81964671171466,9.81964671171466,250397.195763334,0.0,1.0
2005-02-01,42.93,43.18,42.88,43.07,91900,9.90967168156818,9.96737999557685,9.89813001876645,9.94198833741304,398122.877000873,0.0,1.0
2005-02-02,43.61,43.65,42.8,42.83,103700,10.0666382956718,10.0758716259131,9.87966335828368,9.88658835596472,449242.027693039,0.0,1.0
2005-02-03,43.42,43.75,43.28,43.63,88400,10.0227799770252,10.0989549515166,9.99046332118032,10.0712549607924,382960.417049804,0.0,1.0
2005-02-04,45.06,45.48,43.38,43.38,140700,10.401346516922,10.4982964844566,10.0135466467838,10.0135466467838,609530.890032893,0.0,1.0
2005-02-07,45.04,45.42,44.65,45.03,100600,10.3967298518013,10.4844464890945,10.3067048819478,10.394421519241,435812.420307812,0.0,1.0
2005-02-08,45.23,45.55,45.04,45.04,75100,10.4405881704479,10.514454812379,10.3967298518013,10.3967298518013,325343.069235752,0.0,1.0
2005-02-09,44.8,45.46,44.74,45.33,92500,10.341329870353,10.4936798193359,10.3274798749909,10.4636714960514,400722.155849627,0.0,1.0
2005-02-10,44.6,44.84,44.6,44.84,44100,10.2951632191461,10.3505632005944,10.2951632191461,10.3505632005944,191046.995383443,0.0,1.0
2005-02-11,45.64,45.89,44.23,44.3,128900,10.5352298054221,10.5929381194308,10.2097549144132,10.2259132423357,558411.739340725,0.0,1.0
2005-02-14,45.38,45.54,45.03,45.5,39000,10.4752131588531,10.5121464798187,10.394421519241,10.5029131495773,168953.125169032,0.0,1.0
2005-02-15,45.35,45.6,45.05,45.28,84600,10.4682881611721,10.5259964751807,10.3990381843617,10.4521298332496,366498.317674361,0.0,1.0
2005-02-16,45.34,45.49,45.1,45.2,55500,10.4659798286117,10.5006048170169,10.4105798471634,10.4336631727669,240433.293509777,0.0,1.0
2005-02-17,45.16,45.55,45.15,45.46,61000,10.4244298425255,10.514454812379,10.4221215099651,10.4936798193359,264260.016290024,0.0,1.0
2005-02-18,45.2,45.35,44.74,45.2,66400,10.4336631727669,10.4682881611721,10.3274798749909,10.4336631727669,287653.525928813,0.0,1.0
2005-02-22,45.01,45.25,44.8,45.13,82400,10.3898048541203,10.4452048355686,10.341329870353,10.4175048448444,356967.628562262,0.0,1.0
2005-02-23,46.1,46.11,45.03,45.11,96800,10.6414131031981,10.6437214357584,10.394421519241,10.4128881797238,419350.320932365,0.0,1.0
2005-02-24,46.09,46.12,45.41,46.0,143800,10.6391047706377,10.6460297683188,10.4821381565342,10.6183297775946,622960.497418124,0.0,1.0
2005-02-25,46.29,46.38,45.75,46.15,107000,10.6852714218447,10.7060464148878,10.5606214635859,10.6529547659998,463538.061361188,0.0,1.0
2005-02-28,48.23,48.68,46.15,46.75,253200,11.1330879385519,11.2369629037675,10.6529547659998,10.7914547196206,1096895.67417433,0.0,1.0
2005-03-01,48.24,48.65,48.1,48.18,206800,11.1353962711123,11.2300379060865,11.1030796152674,11.1215462757502,895884.776537325,0.0,1.0
2005-03-02,48.43,48.5,47.66,47.8,201300,11.1792545897588,11.1954129176813,11.0015129826121,11.033829638457,872058.053757083,0.0,1.0
2005-03-03,48.2,48.7,47.54,48.43,98600,11.1261629408709,11.2415795688882,10.973812991888,11.1792545897588,427148.157478628,0.0,1.0
2005-03-04,48.74,48.9,48.2,48.2,145000,11.2508128991296,11.2877462200951,11.1261629408709,11.1261629408709,628159.055115631,0.0,1.0
2005-03-07,48.49,48.78,48.33,48.75,104400,11.1931045851209,11.260046229371,11.1561712641554,11.2531212316899,452274.519683256,0.0,1.0
2005-03-08,47.79,48.55,47.78,48.55,88800,11.0315213058967,11.206954580483,11.0292129733363,11.206954580483,384693.26961564,0.0,1.0
2005-03-09,47.35,47.77,46.75,47.77,145500,10.9299546732414,11.026904640776,10.7914547196206,11.026904640776,630325.120822927,0.0,1.0
2005-03-10,47.16,47.62,47.15,47.36,103100,10.8860963545948,10.9922796523708,10.8837880220345,10.9322630058018,446642.748844288,0.0,1.0
2005-03-11,47.2,47.44,46.94,47.17,98900,10.8953296848362,10.9507296662845,10.8353130382672,10.8884046871552,428447.796903007,0.0,1.0
2005-03-14,47.36,47.52,47.01,47.2,101000,10.9322630058018,10.9691963267673,10.8514713661896,10.8953296848362,437545.272873645,0.0,1.0
2005-03-15,47.14,47.7,47.01,47.4,97000,10.8814796894741,11.0107463128535,10.8514713661896,10.9414963360431,420216.747215285,0.0,1.0
2005-03-16,46.95,47.15,46.71,46.89,148200,10.8376213708275,10.8837880220345,10.7822213893792,10.8237713754655,642021.875642323,0.0,1.0
2005-03-17,47.18,47.48,46.66,47.05,86400,10.8907130197155,10.9599629965259,10.7706797265775,10.860704696431,374296.154220625,0.0,1.0
2005-03-18,47.75,47.75,47.0,47.0,173500,11.0222879756553,11.0222879756553,10.8491630336293,10.8491630336293,751624.80043146,0.0,1.0
2005-03-21,47.65,47.74,47.0,47.74,76500,10.9992046500518,11.0199796430949,10.8491630336293,11.0199796430949,331408.053216178,0.0,1.0
2005-03-22,49.05,49.9,47.65,47.65,169800,11.3223712085003,11.5185794761298,10.9992046500518,10.9992046500518,735595.91419748,0.0,1.0
2005-03-23,48.24,49.0,48.03,49.0,99700,11.1353962711123,11.3108295456986,11.086921287345,11.3108295456986,431913.502034677,0.0,1.0
2005-03-24,47.81,48.68,47.66,48.3,48800,11.0361379710174,11.2369629037675,11.0015129826121,11.1492462664743,211408.013032018,0.0,1.0
2005-03-28,47.79,48.19,47.71,47.91,114700,11.0315213058967,11.1238546083105,11.0130546454139,11.0592212966208,496895.473253535,0.0,1.0
2005-03-29,46.41,47.98,46.2,47.89,145500,10.7129714125688,11.0753796245432,10.6644964288015,11.0546046315001,630325.120822928,0.0,1.0
2005-03-30,47.54,47.65,46.56,46.56,59500,10.973812991888,10.9992046500518,10.747596400974,10.747596400974,257761.819168138,0.0,1.0
2005-03-31,46.82,47.65,46.7,47.53,95300,10.807613047543,10.9992046500518,10.7799130568189,10.9715046593276,412852.123810482,0.0,1.0
2005-04-01,46.58,47.43,46.25,46.92,104100,10.7522130660947,10.9484213337242,10.6760380916033,10.8306963731465,450974.880258878,0.0,1.0
2005-04-04,48.15,48.55,46.54,46.59,145300,11.1146212780691,11.206954580483,10.7429797358533,10.7545213986551,629458.694540011,0.0,1.0
2005-04-05,47.82,48.48,47.675,48.15,130800,11.0384463035777,11.1907962525606,11.0049754814527,11.1146212780691,566642.789028445,0.0,1.0
2005-04-06,47.0,47.9,47.0,47.9,122500,10.8491630336293,11.0569129640605,10.8491630336293,11.0569129640605,530686.098287342,0.0,1.0
2005-04-07,47.46,47.46,46.65,47.01,131800,10.9553463314052,10.9553463314052,10.7683713940171,10.8514713661896,570974.920443037,0.0,1.0
2005-04-08,47.41,47.8,47.2,47.26,84800,10.9438046686035,11.033829638457,10.8953296848362,10.9091796801983,367364.743957279,0.0,1.0
2005-04-11,46.81,47.48,46.49,47.48,84000,10.8053047149827,10.9599629965259,10.7314380730516,10.9599629965259,363899.038825607,0.0,1.0
2005-04-12,47.4,47.5,46.45,46.81,117400,10.9414963360431,10.9645796616466,10.7222047428102,10.8053047149827,508592.228072934,0.0,1.0
2005-04-13,47.2,47.81,47.05,47.25,100600,10.8953296848362,11.0361379710174,10.860704696431,10.9068713476379,435812.420307811,0.0,1.0
2005-04-14,45.47,47.1,45.21,47.1,149800,10.4959881518962,10.8722463592327,10.4359715053272,10.8722463592327,648953.285905668,0.0,1.0
2005-04-15,44.2,45.44,43.52,43.52,206700,10.2028299167322,10.4890631542152,10.0458633026286,10.0458633026286,895451.56339587,0.0,1.0
2005-04-18,45.37,45.59,44.2,44.2,147400,10.4729048262928,10.5236881426204,10.2028299167322,10.2028299167322,638556.170510647,0.0,1.0
2005-04-19,45.1,45.47,44.74,45.47,125200,10.4105798471634,10.4959881518962,10.3274798749909,10.4959881518962,542382.853106739,0.0,1.0
2005-04-20,44.86,45.43,44.56,45.1,144400,10.3551798657151,10.4867548216548,10.2859298889047,10.4105798471634,625559.776266876,0.0,1.0
2005-04-21,45.4,45.66,45.06,45.29,78800,10.4798298239738,10.5398464705428,10.401346516922,10.45443816581,341371.955469736,0.0,1.0
2005-04-22,44.55,45.42,43.94,45.3,89500,10.2836215563443,10.4844464890945,10.1428132701632,10.4567464983703,387725.761605857,0.0,1.0
2005-04-25,45.5,45.7,44.64,44.7,89200,10.5029131495773,10.5490798007842,10.3043965493875,10.3182465447495,386426.122181477,0.0,1.0
2005-04-26,44.35,45.9,44.25,45.55,127000,10.2374549051374,10.5952464519911,10.2143715795339,10.514454812379,550180.689653002,0.0,1.0
2005-04-27,44.95,45.3,44.06,44.35,76800,10.3759548587582,10.4567464983703,10.1705132608874,10.2374549051374,332707.692640555,0.0,1.0
2005-04-28,45.03,45.05,44.4,44.95,172800,10.394421519241,10.3990381843617,10.2489965679391,10.3759548587582,748592.308441248,0.0,1.0
2005-04-29,44.68,45.3,44.15,45.23,174200,10.3136298796288,10.4567464983703,10.1912882539305,10.4405881704479,754657.292421679,0.0,1.0
2005-05-02,44.94,45.1,44.56,44.8,219100,10.3736465261979,10.4105798471634,10.2859298889047,10.341329870353,949169.992936788,0.0,1.0
2005-05-03,44.99,45.75,44.85,44.95,119600,10.3851881889996,10.5606214635859,10.3528715331547,10.3759548587582,518122.917185031,0.0,1.0
2005-05-04,45.29,45.3,44.75,44.9,71800,10.45443816581,10.4567464983703,10.3297882075513,10.3644131959565,311047.035567602,0.0,1.0
2005-05-05,46.1,46.25,45.22,45.29,102300,10.6414131031981,10.6760380916033,10.4382798378876,10.45443816581,443177.043712613,0.0,1.0
2005-05-06,46.5,46.78,45.86,46.15,70900,10.7337464056119,10.7983797173016,10.5860131217498,10.6529547659998,307148.117294472,0.0,1.0
2005-05-09,47.08,47.24,46.1,46.4,59500,10.867629694112,10.9045630150776,10.6414131031981,10.7106630800085,257761.819168139,0.0,1.0
2005-05-10,46.9,47.26,46.75,47.0,129100,10.8260797080258,10.9091796801983,10.7914547196206,10.8491630336293,559278.165623642,0.0,1.0
2005-05-11,46.32,46.85,46.15,46.85,92700,10.6921964195257,10.8145380452241,10.6529547659998,10.8145380452241,401588.582132545,0.0,1.0
2005-05-12,44.96,46.38,44.76,46.32,74000,10.3782631913186,10.7060464148878,10.3320965401116,10.6921964195257,320577.7246797,0.0,1.0
2005-05-13,44.68,45.4,44.1,44.97,95600,10.3136298796288,10.4798298239738,10.1797465911287,10.3805715238789,414151.76323486,0.0,1.0
2005-05-16,45.74,45.75,44.6,44.6,84200,10.5583131310256,10.5606214635859,10.2951632191461,10.2951632191461,364765.465108525,0.0,1.0
2005-05-17,46.72,46.95,45.23,45.75,81900,10.7845297219396,10.8376213708275,10.4405881704479,10.5606214635859,354801.562854966,0.0,1.0
2005-05-18,47.6,48.32,46.67,46.67,115100,10.9876629872501,11.153862931595,10.7729880591378,10.7729880591378,498628.325819372,0.0,1.0
2005-05-19,47.52,47.65,47.16,47.65,103700,10.9691963267673,10.9992046500518,10.8860963545948,10.9992046500518,449242.027693041,0.0,1.0
2005-05-20,47.82,48.0,47.17,47.62,47300,11.0384463035777,11.0799962896639,10.8884046871552,10.9922796523708,204909.815910133,0.0,1.0
2005-05-23,48.0,48.2,47.6,47.8,65500,11.0799962896639,11.1261629408709,10.9876629872501,11.033829638457,283754.607655683,0.0,1.0
2005-05-24,47.78,48.0,47.65,47.95,92300,11.0292129733363,11.0799962896639,10.9992046500518,11.0684546268622,399855.729566709,0.0,1.0
2005-05-25,46.51,47.65,46.1,47.65,130000,10.7360547381723,10.9992046500518,10.6414131031981,10.9992046500518,563177.083896772,0.0,1.0
2005-05-26,46.98,47.37,46.52,46.52,99700,10.8445463685086,10.9345713383621,10.7383630707326,10.7383630707326,431913.502034678,0.0,1.0
2005-05-27,47.48,47.5,46.87,47.05,52400,10.9599629965259,10.9645796616466,10.8191547103448,10.860704696431,227003.686124546,0.0,1.0
2005-05-31,47.5,47.68,47.2,47.44,53000,10.9645796616466,11.0061296477328,10.8953296848362,10.9507296662845,229602.9649733,0.0,1.0
2005-06-01,48.05,48.13,47.5,47.5,88900,11.0915379524657,11.1100046129484,10.9645796616466,10.9645796616466,385126.4827571,0.0,1.0
2005-06-02,48.97,49.0,47.83,48.05,167400,11.3039045480176,11.3108295456986,11.040754636138,11.0915379524657,725198.798802457,0.0,1.0
2005-06-03,49.05,49.35,48.7,48.96,167400,11.3223712085003,11.3916211853107,11.2415795688882,11.3015962154572,725198.798802462,0.0,1.0
2005-06-06,48.71,49.1,48.52,49.05,205200,11.2438879014485,11.3339128713021,11.200029582802,11.3223712085003,888953.366273987,0.0,1.0
2005-06-07,48.84,49.2,48.67,48.71,81400,11.2738962247331,11.3569961969055,11.2346545712072,11.2438879014485,352635.49714767,0.0,1.0
2005-06-08,48.27,49.12,48.03,48.8,58400,11.1423212687933,11.3385295364228,11.086921287345,11.2646628944917,252996.474612089,0.0,1.0
2005-06-09,47.86,48.26,47.51,48.26,144800,11.0476796338191,11.1400129362329,10.9668879942069,11.1400129362329,627292.628832712,0.0,1.0
2005-06-10,47.7,47.95,47.55,47.8,97400,11.0107463128535,11.0684546268622,10.9761213244483,11.033829638457,421949.599781122,0.0,1.0
2005-06-13,48.32,48.34,47.4,47.73,141700,11.153862931595,11.1584795967157,10.9414963360431,11.0176713105346,613863.021447484,0.0,1.0
2005-06-14,49.7,49.7,48.3,48.36,110500,11.4724128249229,11.4724128249229,11.1492462664743,11.1630962618364,478700.521312256,0.0,1.0
2005-06-15,50.02,50.1,49.58,49.8,138100,11.546279466854,11.5647461273367,11.4447128341987,11.4954961505263,598267.348354955,0.0,1.0
2005-06-16,50.06,50.19,49.72,50.02,91100,11.5555127970953,11.5855211203799,11.4770294900436,11.546279466854,394657.171869202,0.0,1.0
2005-06-17,50.67,50.99,50.2,50.2,133100,11.6963210832765,11.7701877252076,11.5878294529402,11.5878294529402,576606.691282003,0.0,1.0
2005-06-20,49.3,50.62,49.06,50.62,116100,11.380079522509,11.6847794204748,11.3246795410607,11.6847794204748,502960.457233964,0.0,1.0
2005-06-21,49.76,49.8,49.31,49.31,50800,11.4862628202849,11.4954961505263,11.3823878550693,11.3823878550693,220072.275861201,0.0,1.0
2005-06-22,49.7,49.85,49.38,49.79,65400,11.4724128249229,11.5070378133281,11.3985461829918,11.493187817966,283321.394514222,0.0,1.0
2005-06-23,48.61,49.71,48.54,49.71,44200,11.2208045758451,11.4747211574832,11.2046462479227,11.4747211574832,191480.208524902,0.0,1.0
2005-06-24,47.9,48.62,47.5,48.59,89100,11.0569129640605,11.2231129084054,10.9645796616466,11.2161879107244,385992.909040018,0.0,1.0
2005-06-27,47.7,47.89,47.45,47.89,48400,11.0107463128535,11.0546046315001,10.9530379988449,11.0546046315001,209675.160466184,0.0,1.0
2005-06-28,49.09,49.12,48.1,48.1,58000,11.3316045387417,11.3385295364228,11.1030796152674,11.1030796152674,251263.622046253,0.0,1.0
2005-06-29,49.2,49.41,48.92,49.17,64000,11.3569961969055,11.4054711806728,11.2923628852158,11.3500711992245,277256.410533797,0.0,1.0
2005-06-30,48.9,49.5,48.85,49.25,77200,11.2877462200951,11.4262461737159,11.2762045572934,11.3685378597073,334440.545206392,0.0,1.0
2005-07-01,48.7,48.99,48.4,48.65,68700,11.2415795688882,11.3085212131383,11.1723295920778,11.2300379060865,297617.428182372,0.0,1.0
2005-07-05,49.65,49.65,48.55,48.7,73800,11.4608711621211,11.4608711621211,11.206954580483,11.2415795688882,319711.298396784,0.0,1.0
2005-07-06,49.0,49.59,48.87,49.59,60900,11.3108295456986,11.4470211667591,11.2808212224141,11.4470211667591,263826.803148565,0.0,1.0
2005-07-07,48.98,49.14,48.3,48.87,42200,11.3062128805779,11.3431462015435,11.1492462664743,11.2808212224141,182815.945695722,0.0,1.0
2005-07-08,49.76,49.79,48.5,48.93,59800,11.4862628202849,11.493187817966,11.1954129176813,11.2946712177762,259061.458592517,0.0,1.0
2005-07-11,51.3,51.43,49.76,49.76,68800,11.8417460345783,11.8717543578628,11.4862628202849,11.4862628202849,298050.641323831,0.0,1.0
2005-07-12,50.49,51.3,50.38,51.29,71200,11.6547710971903,11.8417460345783,11.6293794390264,11.839437702018,308447.756718847,0.0,1.0
2005-07-13,50.35,50.7,49.66,50.52,63300,11.6224544413454,11.7032460809575,11.4631794946815,11.6616960948713,274223.918543583,0.0,1.0
2005-07-14,50.4,50.9,50.34,50.54,102600,11.6339961041471,11.7494127321645,11.6201461087851,11.666312759992,444476.683136993,0.0,1.0
2005-07-15,50.08,50.35,49.77,50.3,70000,11.560129462216,11.6224544413454,11.4885711528453,11.6109127785437,303249.19902134,0.0,1.0
2005-07-18,49.71,50.08,49.52,50.08,43400,11.4747211574832,11.560129462216,11.4308628388366,11.560129462216,188014.503393231,0.0,1.0
2005-07-19,49.89,50.03,49.16,49.91,57400,11.5162711435695,11.5485877994143,11.3477628666641,11.5208878086901,248664.343197497,0.0,1.0
2005-07-20,50.41,50.86,49.89,49.89,81700,11.6363044367075,11.7401794019231,11.5162711435695,11.5162711435695,353935.136572048,0.0,1.0
2005-07-21,49.31,50.55,49.22,50.46,53100,11.3823878550693,11.6686210925523,11.3616128620262,11.6478460995092,230036.17811476,0.0,1.0
2005-07-22,50.25,50.25,49.35,49.51,54700,11.5993711157419,11.5993711157419,11.3916211853107,11.4285545062763,236967.588378104,0.0,1.0
2005-07-25,50.0,50.49,49.76,50.35,81300,11.5416628017333,11.6547710971903,11.4862628202849,11.6224544413454,352202.284006212,0.0,1.0
2005-07-26,50.12,50.53,49.79,50.1,58300,11.5693627924574,11.6640044274316,11.493187817966,11.5647461273367,252563.26147063,0.0,1.0
2005-07-27,50.9,51.0,49.65,50.16,59900,11.7494127321645,11.7724960577679,11.4608711621211,11.5785961226988,259494.671733974,0.0,1.0
2005-07-28,52.38,52.64,51.6,51.9,184200,12.0910459510958,12.1510625976648,11.9109960113887,11.9802459881991,797978.606567579,0.0,1.0
2005-07-29,51.5,52.3,51.43,52.28,135600,11.8879126857853,12.072579290613,11.8717543578628,12.0679626254923,587437.019818478,0.0,1.0
2005-08-01,51.82,51.95,51.59,51.6,95500,11.9617793277164,11.9917876510009,11.9086876788284,11.9109960113887,413718.550093397,0.0,1.0
2005-08-02,52.65,52.65,51.85,52.06,104100,12.1533709302251,12.1533709302251,11.9687043253974,12.0171793091647,450974.880258879,0.0,1.0
2005-08-03,53.68,53.76,52.58,52.64,116200,12.3911291839408,12.4095958444236,12.1372126023027,12.1510625976648,503393.670375425,0.0,1.0
2005-08-04,53.4,54.04,53.35,53.69,98100,12.3264958722511,12.4742291561133,12.3149542094494,12.3934375165012,424982.091771335,0.0,1.0
2005-08-05,52.75,53.6,52.02,53.6,92600,12.1764542558286,12.3726625234581,12.0079459789233,12.3726625234581,401155.368991086,0.0,1.0
2005-08-08,52.87,53.21,52.45,52.85,157200,12.2041542465528,12.2826375536045,12.1072042790182,12.1995375814321,681011.058373634,0.0,1.0
2005-08-09,53.67,54.09,52.88,52.88,217700,12.3888208513805,12.485770818915,12.2064625791131,12.2064625791131,943105.008956364,0.0,1.0
2005-08-10,54.04,54.8,53.8,53.8,206700,12.4742291561133,12.6496624306997,12.418829174665,12.418829174665,895451.56339587,0.0,1.0
2005-08-11,54.02,54.45,53.74,54.04,69700,12.4696124909926,12.5688707910875,12.4049791793029,12.4742291561133,301949.559596963,0.0,1.0
2005-08-12,53.77,54.12,53.3,54.12,59400,12.411904176984,12.4926958165961,12.3034125466477,12.4926958165961,257328.606026678,0.0,1.0
2005-08-15,53.96,54.48,53.35,53.7,160200,12.4557624956305,12.5757957887686,12.3149542094494,12.3957458490615,694007.45261741,0.0,1.0
2005-08-16,53.22,53.96,53.06,53.96,69600,12.2849458861649,12.4557624956305,12.2480125651993,12.4557624956305,301516.346455503,0.0,1.0
2005-08-17,53.38,53.76,53.05,53.38,60700,12.3218792071304,12.4095958444236,12.245704232639,12.3218792071304,262960.376865648,0.0,1.0
2005-08-18,53.16,53.56,52.7,53.18,45400,12.2710958908028,12.3634291932167,12.1649125930269,12.2757125559235,196678.766222412,0.0,1.0
2005-08-19,53.59,53.68,52.91,53.17,105900,12.3703541908977,12.3911291839408,12.2133875767941,12.2734042233632,458772.716805141,0.0,1.0
2005-08-22,53.5,53.63,53.39,53.6,89400,12.3495791978546,12.3795875211391,12.3241875396908,12.3726625234581,387292.548464396,0.0,1.0
2005-08-23,53.11,53.5,52.71,53.5,39500,12.2595542280011,12.3495791978546,12.1672209255872,12.3495791978546,171119.190876327,0.0,1.0
2005-08-24,52.85,53.88,52.8,53.19,98500,12.1995375814321,12.4372958351478,12.1879959186303,12.2780208884838,426714.944337169,0.0,1.0
2005-08-25,54.0,54.06,52.8,52.8,164500,12.4649958258719,12.478845821234,12.1879959186303,12.1879959186303,712635.617700149,0.0,1.0
2005-08-26,54.1,54.23,53.67,54.1,83400,12.4880791514754,12.5180874747599,12.3888208513805,12.4880791514754,361299.759976853,0.0,1.0
2005-08-29,54.26,54.49,53.75,54.22,95000,12.5250124724409,12.5781041213289,12.4072875118633,12.5157791421996,411552.484386105,0.0,1.0
2005-08-30,54.95,55.4,53.9,54.2,81300,12.6842874191049,12.7881623843205,12.4419125002685,12.5111624770789,352202.284006212,0.0,1.0
2005-08-31,55.14,55.6,54.89,54.95,204500,12.7281457377514,12.8343290355274,12.6704374237428,12.6842874191049,885920.874283773,0.0,1.0
2005-09-01,56.0,56.22,55.07,55.14,160400,12.9266623379413,12.9774456542689,12.711987409829,12.7281457377514,694873.878900324,0.0,1.0
2005-09-02,55.8,56.0,55.69,56.0,43500,12.8804956867343,12.9266623379413,12.8551040285705,12.9266623379413,188447.71653469,0.0,1.0
2005-09-06,56.11,56.6,55.81,56.0,108600,12.9520539961051,13.0651622915621,12.8828040192947,12.9266623379413,470469.471624534,0.0,1.0
2005-09-07,56.66,56.67,55.85,56.02,61100,13.0790122869241,13.0813206194845,12.8920373495361,12.931279003062,264693.229431484,0.0,1.0
2005-09-08,56.09,56.46,55.71,56.45,59400,12.9474373309844,13.0328456357172,12.8597206936912,13.0305373031569,257328.606026679,0.0,1.0
2005-09-09,56.32,56.36,55.95,56.19,46100,13.0005289798724,13.0097623101137,12.9151206751395,12.9705206565878,199711.258212624,0.0,1.0
2005-09-12,56.53,56.78,56.06,56.2,65800,13.0490039636396,13.1067122776483,12.9405123333033,12.9728289891482,285054.24708006,0.0,1.0
2005-09-13,56.45,56.64,56.2,56.5,77100,13.0305373031569,13.0743956218034,12.9728289891482,13.0420789659586,334007.332064931,0.0,1.0
2005-09-14,56.27,56.65,56.26,56.6,92100,12.9889873170706,13.0767039543638,12.9866789845103,13.0651622915621,398989.303283791,0.0,1.0
2005-09-15,56.66,56.9,56.2,56.2,75700,13.0790122869241,13.1344122683725,12.9728289891482,12.9728289891482,327942.348084506,0.0,1.0
2005-09-16,57.05,57.12,56.55,57.05,128200,13.1690372567777,13.1851955847001,13.0536206287603,13.1690372567777,555379.247350508,0.0,1.0
2005-09-19,57.24,57.5,57.0,57.2,121100,13.2128955754242,13.2729122219933,13.1574955939759,13.2036622451829,524621.114306919,0.0,1.0
2005-09-20,55.94,57.62,55.87,57.34,84400,12.9128123425792,13.3006122127174,12.8966540146568,13.2359789010277,365631.891391443,0.0,1.0
2005-09-21,55.85,56.39,55.66,55.9,102800,12.8920373495361,13.0166873077948,12.8481790308895,12.9035790123378,445343.109419908,0.0,1.0
2005-09-22,55.78,56.92,53.9,53.9,192200,12.8758790216136,13.1390289334932,12.4419125002685,12.4419125002685,832635.657884308,0.0,1.0
2005-09-23,55.8,56.13,55.26,55.78,83500,12.8804956867343,12.9566706612258,12.7558457284756,12.8758790216136,361732.973118313,0.0,1.0
2005-09-26,56.12,56.35,55.55,56.0,91800,12.9543623286654,13.0074539775534,12.8227873727257,12.9266623379413,397689.663859414,0.0,1.0
2005-09-27,57.57,58.2,56.22,56.22,81800,13.2890705499157,13.4344955012175,12.9774456542689,12.9774456542689,354368.349713507,0.0,1.0
2005-09-28,57.2,58.0,56.95,57.64,77100,13.2036622451829,13.3883288500106,13.1459539311742,13.3052288778381,334007.332064931,0.0,1.0
2005-09-29,58.32,58.9,57.35,57.35,85300,13.4621954919417,13.5960787804418,13.2382872335881,13.2382872335881,369530.809664574,0.0,1.0
2005-09-30,59.3,59.52,58.33,58.34,57700,13.6884120828557,13.7391953991833,13.464503824502,13.4668121570624,249963.982621875,0.0,1.0
2005-10-03,60.22,60.64,59.44,59.44,103300,13.9007786784075,13.9977286459421,13.7207287387005,13.7207287387005,447509.175127206,0.0,1.0
2005-10-04,60.9,61.43,60.3,60.32,144300,14.0577452925111,14.1800869182095,13.9192453388903,13.923862004011,625126.563125419,0.0,1.0
2005-10-05,59.8,60.94,59.71,60.91,199200,13.803828710873,14.0669786227525,13.7830537178299,14.0600536250715,862960.577786439,0.0,1.0
2005-10-06,59.52,60.01,58.9,59.81,124400,13.7391953991833,13.8523036946403,13.5960787804418,13.8061370434333,538917.147975065,0.0,1.0
2005-10-07,58.94,59.95,58.7,59.67,117400,13.6053121106832,13.8384536992782,13.5499121292349,13.7738203875885,508592.228072931,0.0,1.0
2005-10-10,58.82,59.18,58.35,58.94,57500,13.577612119959,13.6607120921315,13.4691204896227,13.6053121106832,249097.556338958,0.0,1.0
2005-10-11,57.58,59.35,57.41,58.97,132400,13.291378882476,13.6999537456574,13.2521372289501,13.6122371083642,573574.199291792,0.0,1.0
2005-10-12,56.56,57.66,55.96,57.5,123400,13.0559289613207,13.3098455429588,12.9174290076999,13.2729122219933,534585.016560474,0.0,1.0
2005-10-13,56.5,57.05,55.99,56.56,137700,13.0420789659586,13.1690372567777,12.9243540053809,13.0559289613207,596534.49578912,0.0,1.0
2005-10-14,57.46,57.5,56.4,56.7,138800,13.2636788917519,13.2729122219933,13.0189956403551,13.0882456171655,601299.840345169,0.0,1.0
2005-10-17,58.29,58.45,56.78,57.46,92600,13.4552704942606,13.4922038152262,13.1067122776483,13.2636788917519,401155.368991087,0.0,1.0
2005-10-18,57.23,58.18,56.7,58.15,110400,13.2105872428639,13.4298788360968,13.0882456171655,13.4229538384158,478267.308170798,0.0,1.0
2005-10-19,60.16,60.16,56.61,57.23,122900,13.8869286830455,13.8869286830455,13.0674706241224,13.2105872428639,532418.950853179,0.0,1.0
2005-10-20,58.92,60.2,58.37,60.16,138500,13.6006954455625,13.8961620132869,13.4737371547434,13.8869286830455,600000.200920792,0.0,1.0
2005-10-21,59.29,60.1,58.96,58.96,62900,13.6861037502953,13.8730786876834,13.6099287758039,13.6099287758039,272491.065977747,0.0,1.0
2005-10-24,60.72,60.95,59.49,59.49,90800,14.0161953064249,14.0692869553129,13.7322704015022,13.7322704015022,393357.532444822,0.0,1.0
2005-10-25,60.92,61.41,60.3,60.95,202200,14.0623619576318,14.1754702530888,13.9192453388903,14.0692869553129,875956.972030212,0.0,1.0
2005-10-26,60.65,61.46,60.25,61.0,72700,14.0000369785025,14.1870119158905,13.9077036760886,14.0808286181146,314945.953840733,0.0,1.0
2005-10-27,60.24,62.43,59.3,62.0,227900,13.9053953435282,14.4109201742442,13.6884120828557,14.3116618741493,987292.749385192,0.0,1.0
2005-10-28,60.1,60.54,59.35,60.34,183900,13.8730786876834,13.9746453203386,13.6999537456574,13.9284786691317,796678.967143204,0.0,1.0
2005-10-31,61.0,61.78,60.1,60.1,265700,14.0808286181146,14.2608785578216,13.8730786876834,13.8730786876834,1151047.31685671,0.0,1.0
2005-11-01,60.77,60.9,60.18,60.9,190700,14.0277369692266,14.0577452925111,13.8915453481662,14.0577452925111,826137.460762421,0.0,1.0
2005-11-02,64.11,64.2,60.8,60.81,172200,14.7987200443824,14.8194950374255,14.0346619669077,14.036970299468,745993.029592494,0.0,1.0
2005-11-03,66.22,67.42,64.71,64.71,327600,15.2857782146155,15.5627781218571,14.9372199980032,14.9372199980032,1419206.25141987,0.0,1.0
2005-11-04,66.5,67.11,65.74,66.42,246500,15.3504115263052,15.4912198124864,15.1749782517189,15.3319448658225,1067870.39369658,0.0,1.0
2005-11-07,68.03,68.89,66.7,66.7,252900,15.7035864080383,15.9021030082281,15.3965781775122,15.3965781775122,1095596.03474995,0.0,1.0
2005-11-08,67.7,68.48,67.2,67.83,174900,15.6274114335468,15.8074613732539,15.5119948055295,15.6574197568314,757689.784411891,0.0,1.0
2005-11-09,67.12,68.37,66.83,67.64,336100,15.4935281450467,15.7820697150901,15.4265865007967,15.6135614381848,1456029.36844389,0.0,1.0
2005-11-10,67.33,67.65,67.0,67.19,230500,15.542003128814,15.6158697707451,15.4658281543226,15.5096864729692,998556.291063125,0.0,1.0
2005-11-11,67.6,67.95,67.09,67.17,176600,15.6043281079434,15.6851197475555,15.4866031473657,15.5050698078485,765054.407816692,0.0,1.0
2005-11-14,67.55,67.8,67.4,67.7,162400,15.5927864451416,15.6504947591503,15.5581614567364,15.6274114335468,703538.141729509,0.0,1.0
2005-11-15,67.53,67.7,67.3,67.6,137500,15.5881697800209,15.6274114335468,15.535078131133,15.6043281079434,595668.069506204,0.0,1.0
2005-11-16,68.01,68.15,67.11,67.46,107500,15.6989697429176,15.7312863987624,15.4912198124864,15.5720114520985,465704.127068485,0.0,1.0
2005-11-17,69.95,70.18,68.15,68.15,168100,16.1467862596248,16.1998779085128,15.7312863987624,15.7312863987624,728231.290792675,0.0,1.0
2005-11-18,69.54,70.21,69.37,70.15,156500,16.0521446246506,16.2068029061939,16.0129029711247,16.1929529108318,677978.566383424,0.0,1.0
2005-11-21,69.82,70.2,69.22,69.54,249500,16.1167779363403,16.2044945736335,15.9782779827195,16.0521446246506,1080866.78794035,0.0,1.0
2005-11-22,69.85,70.25,69.6,69.82,269200,16.1237029340214,16.2160362364352,16.0659946200127,16.1167779363403,1166209.77680778,0.0,1.0
2005-11-23,70.16,70.41,69.75,69.75,144900,16.1952612433921,16.2529695574008,16.1006196084179,16.1006196084179,627725.841974173,0.0,1.0
2005-11-25,70.2,70.38,69.95,70.18,41200,16.2044945736335,16.2460445597197,16.1467862596248,16.1998779085128,178483.814281131,0.0,1.0
2005-11-28,68.6,70.399,68.28,70.35,228000,15.835161363978,16.2504303915844,15.7612947220469,16.2391195620387,987725.962526651,0.0,1.0
2005-11-29,69.67,70.15,68.72,68.8,99800,16.0821529479351,16.1929529108318,15.8628613547022,15.881328015185,432346.715176139,0.0,1.0
2005-11-30,70.75,70.82,69.67,69.67,145900,16.3314528644526,16.347611192375,16.0821529479351,16.0821529479351,632057.973388762,0.0,1.0
2005-12-01,71.79,72.04,70.8,71.2,153600,16.5715194507286,16.6292277647373,16.3429945272543,16.4353278296682,665415.385281111,0.0,1.0
2005-12-02,72.22,72.27,71.43,71.85,98100,16.6707777508235,16.6823194136253,16.4884194785561,16.5853694460907,424982.091771335,0.0,1.0
2005-12-05,71.8,72.28,71.0517,72.21,156700,16.573827783289,16.6846277461856,16.4010952577982,16.6684694182632,678844.99266634,0.0,1.0
2005-12-06,70.72,71.86,70.2,71.81,190200,16.3245278667715,16.5876777786511,16.2044945736335,16.5761361158493,823971.395055127,0.0,1.0
2005-12-07,69.57,71.32,69.37,71.32,154900,16.0590696223317,16.4630278203923,16.0129029711247,16.4630278203923,671047.156120076,0.0,1.0
2005-12-08,69.74,70.51,68.98,69.6,147800,16.0983112758576,16.2760528830043,15.9228780012712,16.0659946200127,640289.023076483,0.0,1.0
2005-12-09,70.3,70.58,69.26,69.74,108000,16.227577899237,16.2922112109267,15.9875113129609,16.0983112758576,467870.19277578,0.0,1.0
2005-12-12,69.52,70.65,69.02,70.55,118000,16.0475279595299,16.3083695388491,15.9321113315126,16.2852862132456,511191.506921687,0.0,1.0
2005-12-13,69.66,69.98,69.32,69.52,123200,16.0798446153748,16.1537112573059,16.001361308323,16.0475279595299,533718.590277557,0.0,1.0
2005-12-14,69.89,70.47,69.6,69.6,93400,16.1329362642628,16.2668195527629,16.0659946200127,16.0659946200127,404621.074122757,0.0,1.0
2005-12-15,68.39,70.0,68.23,69.95,161000,15.7866863802108,16.1583279224266,15.7497530592452,16.1467862596248,697473.157749079,0.0,1.0
2005-12-16,68.52,69.43,68.4,69.15,254800,15.8166947034953,16.0267529664868,15.7889947127711,15.9621196547971,1103827.08443767,0.0,1.0
2005-12-19,67.36,68.62,67.19,68.62,200900,15.5489281264951,15.8397780290987,15.5096864729692,15.8397780290987,870325.201191241,0.0,1.0
2005-12-20,66.99,67.65,66.62,67.46,169100,15.4635198217622,15.6158697707451,15.3781115170294,15.5720114520985,732563.422207265,0.0,1.0
2005-12-21,67.35,67.86,66.8,67.09,105300,15.5466197939347,15.6643447545124,15.4196615031156,15.4866031473657,456173.437956386,0.0,1.0
2005-12-22,68.56,68.7,67.5,67.5,126500,15.8259280337367,15.8582446895815,15.5812447823399,15.5812447823399,548014.623945705,0.0,1.0
2005-12-23,69.08,69.41,68.63,68.63,60800,15.9459613268747,16.0221363013661,15.8420863616591,15.8420863616591,263393.590007106,0.0,1.0
2005-12-27,67.9,69.45,67.74,69.14,108200,15.6735780847538,16.0313696316075,15.6366447637882,15.9598113222368,468736.619058698,0.0,1.0
2005-12-28,68.9,69.0,67.99,68.05,90600,15.9044113407884,15.9274946663919,15.6943530777969,15.708203073159,392491.106161906,0.0,1.0
2005-12-29,68.6,69.2,68.57,68.99,71700,15.835161363978,15.9736613175988,15.828236366297,15.9251863338316,310613.822426144,0.0,1.0
2005-12-30,67.53,68.6,67.5,68.6,118400,15.5881697800209,15.835161363978,15.5812447823399,15.835161363978,512924.359487524,0.0,1.0
2006-01-03,71.15,71.53,67.5,67.6,300400,16.4237861668664,16.5115028041596,15.5812447823399,15.6043281079434,1301372.27694301,0.0,1.0
2006-01-04,72.75,73.4,70.86,71.15,267900,16.7931193765219,16.9431609929444,16.3568445226164,16.4237861668664,1160578.00596881,0.0,1.0
2006-01-05,73.0,73.46,72.15,72.75,275500,16.8508276905306,16.9570109883065,16.6546194229011,16.7931193765219,1193502.2047197,0.0,1.0
2006-01-06,73.37,73.77,72.3,73.25,160500,16.9362359952634,17.0285692976773,16.6892444113063,16.9085360045392,695307.092041785,0.0,1.0
2006-01-09,75.51,76.21,73.62,73.62,212200,17.4302191631776,17.5918024424018,16.9939443092721,16.9939443092721,919278.286176116,0.0,1.0
2006-01-10,77.3,77.69,75.7,75.9,149800,17.8434106914796,17.9334356613331,17.4740774818242,17.5202441330311,648953.285905667,0.0,1.0
2006-01-11,77.45,77.75,76.53,77.75,120400,17.8780356798848,17.9472856566952,17.6656690843329,17.9472856566952,521588.622316705,0.0,1.0
2006-01-12,76.53,77.98,75.62,77.95,155700,17.6656690843329,18.0003773055832,17.4556108213414,17.9934523079022,674512.861251752,0.0,1.0
2006-01-13,76.13,76.72,75.1,76.53,118600,17.5733357819191,17.7095274029795,17.3355775282034,17.6656690843329,513790.78577044,0.0,1.0
2006-01-17,76.55,76.97,75.65,76.13,149300,17.6702857494536,17.7672357169882,17.4625358190224,17.5733357819191,646787.220198372,0.0,1.0
2006-01-18,76.67,76.87,75.89,76.55,114600,17.6979857401778,17.7441523913847,17.5179358004708,17.6702857494536,496462.260112078,0.0,1.0
2006-01-19,77.87,77.97,76.4,77.1,160300,17.9749856474194,17.9980689730229,17.6356607610484,17.7972440402727,694440.665758867,0.0,1.0
2006-01-20,75.91,78.0,75.61,78.0,169400,17.5225524655914,18.0049939707039,17.453302488781,18.0049939707039,733863.061631643,0.0,1.0
2006-01-23,76.65,76.96,75.75,76.2,170600,17.6933690750571,17.7649273844278,17.4856191446259,17.5894941098415,739061.61932915,0.0,1.0
2006-01-24,79.67,80.21,77.0,77.0,198400,18.3904855082818,18.5151354665405,17.7741607146692,17.7741607146692,859494.872654767,0.0,1.0
2006-01-25,78.9,79.72,78.15,79.72,119800,18.2127439011351,18.4020271710835,18.0396189591091,18.4020271710835,518989.343467949,0.0,1.0
2006-01-26,81.25,81.99,78.71,78.9,250300,18.7552020528166,18.9260186622822,18.1688855824885,18.2127439011351,1084332.49307202,0.0,1.0
2006-01-27,82.06,82.86,81.4,81.5,130300,18.9421769902046,19.1268435950324,18.7898270412218,18.8129103668252,564476.723321151,0.0,1.0
2006-01-30,82.33,82.88,81.97,82.36,176000,19.004501969334,19.1314602601531,18.9214019971615,19.011426967015,762455.128967939,0.0,1.0
2006-01-31,82.02,82.71,81.7,82.34,207400,18.9329436599633,19.0922186066272,18.8590770180322,19.0068103018943,898484.05538608,0.0,1.0
2006-02-01,80.7,82.1,80.03,82.1,235200,18.6282437619975,18.951410320446,18.4735854804543,18.951410320446,1018917.3087117,0.0,1.0
2006-02-02,79.3,80.66,78.79,79.8,203800,18.305077203549,18.6190104317561,18.1873522429713,18.4204938315663,882888.382293554,0.0,1.0
2006-02-03,80.45,81.64,78.85,79.3,171000,18.5705354479888,18.8452270226701,18.2012022383334,18.305077203549,740794.471894987,0.0,1.0
2006-02-06,80.0,80.5,79.12,80.5,140500,18.4666604827732,18.5820771107906,18.2635272174627,18.5820771107906,608664.463749975,0.0,1.0
2006-02-07,78.47,80.2,78.21,80.0,151600,18.1134856010402,18.5128271339802,18.0534689544712,18.4666604827732,656751.122451929,0.0,1.0
2006-02-08,79.61,79.63,77.3,77.51,94400,18.3766355129197,18.3812521780404,17.8434106914796,17.8918856752469,408953.205537349,0.0,1.0
2006-02-09,79.22,80.56,79.2,79.6,139700,18.2866105430662,18.5959271061526,18.2819938779455,18.3743271803594,605198.758618301,0.0,1.0
2006-02-10,79.0,79.3,77.76,79.3,112300,18.2358272267386,18.305077203549,17.9495939892556,18.305077203549,486498.357858519,0.0,1.0
2006-02-13,38.67,39.35,37.75,39.0,245200,17.852644021721,18.1665772499282,17.4279108306172,18.0049939707039,531119.311428803,0.0,2.0
2006-02-14,39.11,39.45,38.17,38.81,341600,18.0557772870315,18.2127439011351,17.6218107656864,17.9172773334107,739928.045612069,0.0,1.0
2006-02-15,38.88,39.28,38.37,39.14,208800,17.9495939892556,18.1342605940833,17.7141440681002,18.0696272823936,452274.519683254,0.0,1.0
2006-02-16,39.47,39.48,38.79,39.25,149100,18.2219772313765,18.2265938964972,17.9080440031693,18.1204105987212,322960.396957726,0.0,1.0
2006-02-17,39.1,39.65,38.81,39.55,181900,18.0511606219108,18.305077203549,17.9172773334107,18.258910552342,394007.352157012,0.0,1.0
2006-02-21,39.28,39.82,39.07,39.1,262400,18.1342605940833,18.3835605106007,18.0373106265487,18.0511606219108,568375.641594282,0.0,1.0
2006-02-22,39.98,40.0,39.12,39.53,342800,18.4574271525318,18.4666604827732,18.0603939521522,18.2496772221006,742527.324460824,0.0,1.0
2006-02-23,42.51,43.13,40.67,41.83,677500,19.6254434280672,19.9116766655502,18.7759770458597,19.3115101998601,1467509.51669256,0.0,1.0
2006-02-24,43.63,44.1,42.55,42.7,499100,20.1425099215849,20.3594931822575,19.64391008855,19.7131600653604,1081083.39451107,0.0,1.0
2006-02-27,44.65,45.38,43.64,43.65,432600,20.6134097638956,20.9504263177062,20.1471265867056,20.1517432518263,937040.024975939,0.0,1.0
2006-02-28,43.59,44.6,43.35,44.55,683600,20.1240432611021,20.5903264382921,20.0132432982055,20.5672431126887,1480722.51750706,0.0,1.0
2006-03-01,44.02,44.04,43.0,43.84,249200,20.3225598612919,20.3317931915333,19.8516600189812,20.2394598891195,539783.574257985,0.0,1.0
2006-03-02,42.89,43.82,42.61,43.82,395800,19.8008767026536,20.2302265588781,19.6716100792742,20.2302265588781,857328.806947472,0.0,1.0
2006-03-03,42.82,43.22,42.24,42.89,278100,19.7685600468087,19.9532266516365,19.5007934698085,19.8008767026536,602382.873198819,0.0,1.0
2006-03-06,43.15,43.47,40.87,40.87,351800,19.9209099957916,20.0686432796538,18.8683103482735,18.8683103482735,762021.91582648,0.0,1.0
2006-03-07,42.01,43.27,41.76,43.14,345300,19.3946101720326,19.9763099772399,19.2791935440152,19.9162933306709,747942.48872906,0.0,1.0
2006-03-08,42.66,42.98,41.1,41.7,372400,19.6946934048776,19.8424266887398,18.9744936460495,19.2514935532911,806642.869396764,0.0,1.0
2006-03-09,44.0,44.23,42.7,42.7,345800,20.3133265310505,20.4195098288265,19.7131600653604,19.7131600653604,749025.52158271,0.0,1.0
2006-03-10,45.44,45.54,43.82,44.01,357100,20.9781263084304,21.0242929596373,20.2302265588781,20.3179431961712,773502.064075144,0.0,1.0
2006-03-13,45.3,46.1,45.09,45.74,482900,20.9134929967407,21.2828262063961,20.8165430292061,21.1166262620512,1045993.13005289,0.0,1.0
2006-03-14,47.0,47.12,45.36,45.36,316500,21.6983260672585,21.7537260487069,20.9411929874648,20.9411929874648,685559.796358958,0.0,1.0
2006-03-15,47.76,47.9,46.606,47.0,498800,22.0491926164312,22.1138259281209,21.5164294615032,21.6983260672585,1080433.57479889,0.0,1.0
2006-03-16,48.51,48.51,47.59,47.9,424400,22.3954425004832,22.3954425004832,21.9707093093794,22.1138259281209,919278.286176118,0.0,1.0
2006-03-17,48.78,48.87,48.51,48.76,601400,22.5200924587419,22.5616424448282,22.3954425004832,22.5108591285006,1302671.91636738,0.0,1.0
2006-03-20,48.27,48.78,47.65,48.78,493600,22.2846425375866,22.5200924587419,21.9984093001036,22.5200924587419,1069170.03312095,0.0,1.0
2006-03-21,47.74,48.75,47.73,48.25,405100,22.0399592861898,22.5062424633799,22.0353426210692,22.2754092073452,877473.21802532,0.0,1.0
2006-03-22,48.35,48.4,47.27,47.74,367700,22.3215758585521,22.3446591841556,21.8229760255173,22.0399592861898,796462.360572476,0.0,1.0
2006-03-23,48.24,48.69,47.95,48.35,294200,22.2707925422245,22.4785424726557,22.1369092537244,22.3215758585521,637256.531086272,0.0,1.0
2006-03-24,48.93,49.0,47.92,48.4,245500,22.5893424355523,22.6216590913972,22.1230592583623,22.3446591841556,531769.131140993,0.0,1.0
2006-03-27,48.95,49.0,48.53,48.9,182600,22.5985757657937,22.6216590913972,22.4046758307246,22.5754924401903,395523.598152119,0.0,1.0
2006-03-28,48.58,49.18,48.16,48.95,316000,22.4277591563281,22.7047590635697,22.233859221259,22.5985757657937,684476.763505308,0.0,1.0
2006-03-29,49.09,49.45,48.48,48.54,267900,22.6632090774834,22.8294090218284,22.3815925051212,22.4092924958453,580289.002984407,0.0,1.0
2006-03-30,48.91,49.25,48.56,49.19,166500,22.580109105311,22.7370757194145,22.4185258260867,22.7093757286904,360649.940264664,0.0,1.0
2006-03-31,49.66,49.96,48.91,48.91,333000,22.926358989363,23.0648589429838,22.580109105311,22.580109105311,721299.880529327,0.0,1.0
2006-04-03,49.98,50.8,48.69,49.5,360500,23.0740922732251,23.452658813122,22.4785424726557,22.8524923474319,780866.68747995,0.0,1.0
2006-04-04,50.6,50.84,49.51,49.75,301000,23.3603255107081,23.4711254736048,22.8571090125526,22.9679089754492,651985.77789588,0.0,1.0
2006-04-05,51.86,52.44,50.1,50.35,301800,23.9420253159155,24.2097918929157,23.1294922546735,23.2449088826908,653718.630461715,0.0,1.0
2006-04-06,51.33,51.87,50.8,51.35,258600,23.6973420645187,23.9466419810362,23.452658813122,23.7065753947601,560144.591906561,0.0,1.0
2006-04-07,51.1,51.74,50.39,51.36,168800,23.5911587667428,23.8866253344672,23.2633755431736,23.7111920598808,365631.891391443,0.0,1.0
2006-04-10,51.37,52.01,50.77,51.14,201400,23.7158087250015,24.0112752927259,23.4388088177599,23.6096254272256,436245.63344927,0.0,1.0
2006-04-11,50.64,52.23,50.39,51.62,215800,23.3787921711909,24.1128419253811,23.2633755431736,23.8312253530188,467436.979634322,0.0,1.0
2006-04-12,51.24,51.39,49.91,50.63,238200,23.6557920784325,23.7250420552429,23.0417756173803,23.3741755060702,515956.851477736,0.0,1.0
2006-04-13,50.88,51.34,50.22,50.3,201800,23.4895921340875,23.7019587296394,23.1848922361218,23.2218255570873,437112.059732189,0.0,1.0
2006-04-17,50.9,51.15,50.03,50.86,289600,23.4988254643289,23.6142420923463,23.0971755988286,23.4803588038462,627292.628832714,0.0,1.0
2006-04-18,52.25,52.56,51.18,51.42,372700,24.1220752556225,24.265191874364,23.6280920877083,23.738892050605,807292.689108952,0.0,1.0
2006-04-19,51.69,52.27,51.02,52.25,419100,23.8635420088637,24.1313085858639,23.5542254457773,24.1220752556225,907798.137927452,0.0,1.0
2006-04-20,51.9,52.49,51.22,51.52,358900,23.9604919763983,24.2328752185192,23.6465587481911,23.7850587018119,777400.982348275,0.0,1.0
2006-04-21,51.97,52.65,51.64,52.3,288800,23.9928086322431,24.3067418604503,23.8404586832602,24.145158581226,625559.776266877,0.0,1.0
2006-04-24,51.43,52.0,51.19,52.0,210100,23.7435087157257,24.0066586276052,23.632708752829,24.0066586276052,455090.405102738,0.0,1.0
2006-04-25,50.91,51.62,50.65,51.5,317300,23.5034421294496,23.8312253530188,23.3834088363116,23.7758253715705,687292.648924793,0.0,1.0
2006-04-26,50.24,51.4,49.97,51.16,456800,23.1941255663632,23.7296587203636,23.0694756081045,23.618858757467,989458.815092483,0.0,1.0
2006-04-27,50.13,50.42,49.19,50.24,447900,23.1433422500355,23.2772255385357,22.7093757286904,23.1941255663632,970180.830297558,0.0,1.0
2006-04-28,50.05,50.75,49.6,50.0,217600,23.10640892907,23.4295754875185,22.8986589986388,23.0833256034665,471335.897907453,0.0,1.0
2006-05-01,49.84,50.79,49.65,50.11,302900,23.0094589615354,23.4480421480013,22.9217423242423,23.1341089197942,656101.302739742,0.0,1.0
2006-05-02,50.03,50.2,49.292,49.5,225200,23.0971755988286,23.1756589058804,22.7564657129215,22.8524923474319,487797.997282898,0.0,1.0
2006-05-03,49.75,50.3,49.17,49.83,297300,22.9679089754492,23.2218255570873,22.700142398449,23.0048422964147,643971.334778887,0.0,1.0
2006-05-04,50.48,50.68,49.77,49.82,278600,23.3049255292598,23.3972588316737,22.9771423056906,23.0002256312941,603465.906052465,0.0,1.0
2006-05-05,51.05,51.31,50.69,50.75,273900,23.5680754411393,23.6881087342774,23.4018754967944,23.4295754875185,593285.397228178,0.0,1.0
2006-05-08,51.4,51.71,50.73,50.8,271900,23.7296587203636,23.8727753391051,23.4203421572771,23.452658813122,588953.265813587,0.0,1.0
2006-05-09,52.35,52.46,51.23,51.3,333500,24.1682419068295,24.2190252231571,23.6511754133118,23.6834920691567,722382.913382975,0.0,1.0
2006-05-10,52.08,52.36,51.8,52.2,212700,24.0435919485707,24.1728585719502,23.9143253251913,24.0989919300191,460722.175941707,0.0,1.0
2006-05-11,51.3,52.08,51.3,51.88,246400,23.6834920691567,24.0435919485707,23.6834920691567,23.9512586461569,533718.590277556,0.0,1.0
2006-05-12,49.57,51.06,49.52,51.05,233600,22.8848090032767,23.57269210626,22.8617256776733,23.5680754411393,505992.949224178,0.0,1.0
2006-05-15,48.7,48.9,47.65,48.5,388300,22.4831591377764,22.5754924401903,21.9984093001036,22.3908258353625,841083.314142758,0.0,1.0
2006-05-16,48.8,49.22,48.3,48.72,190500,22.5293257889833,22.7232257240525,22.2984925329487,22.4923924680178,412635.517239752,0.0,1.0
2006-05-17,47.3,48.41,47.02,47.84,334600,21.8368260208793,22.3492758492763,21.7075593974999,22.0861259373968,724765.585661002,0.0,1.0
2006-05-18,46.31,48.0,46.31,47.31,235800,21.3797761739307,22.1599925793279,21.3797761739307,21.841442686,510758.293780227,0.0,1.0
2006-05-19,47.07,47.34,45.67,46.75,312700,21.7306427231034,21.8552926813621,21.0843096062063,21.5829094392412,677328.746671234,0.0,1.0
2006-05-22,47.0,47.36,46.11,46.67,493900,21.6983260672585,21.8645260116035,21.2874428715168,21.5459761182757,1069819.85283314,0.0,1.0
2006-05-23,47.75,48.69,47.34,47.4,417500,22.0445759513105,22.4785424726557,21.8552926813621,21.8829926720863,904332.432795781,0.0,1.0
2006-05-24,47.41,48.76,46.08,47.5,413500,21.887609337207,22.5108591285006,21.2735928761548,21.9291593232932,895668.169966597,0.0,1.0
2006-05-25,48.18,48.29,47.41,47.86,181700,22.2430925515004,22.293875867828,21.887609337207,22.0953592676382,393574.139015552,0.0,1.0
2006-05-26,48.13,48.57,47.94,48.48,115600,22.2200092258969,22.4231424912074,22.1322925886037,22.3815925051212,250397.195763334,0.0,1.0
2006-05-30,47.12,48.21,47.11,48.0,209200,21.7537260487069,22.2569425468624,21.7491093835862,22.1599925793279,453140.945966172,0.0,1.0
2006-05-31,48.09,48.46,46.9,47.09,432400,22.2015425654141,22.3723591748798,21.6521594160516,21.7398760533448,936606.81183448,0.0,1.0
2006-06-01,49.4,49.63,48.12,48.29,393700,22.8063256962249,22.9125089940009,22.2153925607762,22.293875867828,852780.068962153,0.0,1.0
2006-06-02,48.96,49.5,48.4,49.4,216100,22.6031924309144,22.8524923474319,22.3446591841556,22.8063256962249,468086.799346511,0.0,1.0
2006-06-05,47.52,49.2,47.43,48.86,341800,21.9383926535346,22.7139923938111,21.8968426674484,22.5570257797075,740361.258753527,0.0,1.0
2006-06-06,47.76,47.92,46.77,47.52,350200,22.0491926164312,22.1230592583623,21.5921427694826,21.9383926535346,758556.210694808,0.0,1.0
2006-06-07,47.58,48.88,47.56,47.77,243300,21.9660926442588,22.5662591099489,21.9568593140174,22.0538092815519,527003.786584941,0.0,1.0
2006-06-08,47.05,47.45,45.3,47.44,351500,21.721409392862,21.9060759976897,20.9134929967407,21.901459332569,761372.096114291,0.0,1.0
2006-06-09,47.35,47.97,46.7,47.05,220600,21.8599093464828,22.1461425839658,21.5598261136377,21.721409392862,477834.095029339,0.0,1.0
2006-06-12,44.15,47.3,44.15,47.1,419600,20.3825765078609,21.8368260208793,20.3825765078609,21.7444927184655,908881.170781102,0.0,1.0
2006-06-13,42.62,44.14,42.22,44.14,528400,19.6762267443949,20.3779598427403,19.4915601395671,20.3779598427403,1144549.11973482,0.0,1.0
2006-06-14,43.24,43.41,42.45,42.69,461200,19.9624599818779,20.0409432889296,19.5977434373431,19.7085434002397,998989.504204581,0.0,1.0
2006-06-15,46.2,46.5,43.6,43.6,352700,21.3289928576031,21.4674928112239,20.1286599262228,20.1286599262228,763971.374963045,0.0,1.0
2006-06-16,45.82,46.75,45.51,46.2,571100,21.1535595830167,21.5829094392412,21.0104429642752,21.3289928576031,1237040.12543634,0.0,1.0
2006-06-19,44.79,45.98,44.33,45.82,331400,20.6780430755853,21.2274262249478,20.4656764800334,21.1535595830167,717834.175397657,0.0,1.0
2006-06-20,45.46,46.13,44.66,44.75,272000,20.9873596386718,21.2966762017582,20.6180264290163,20.6595764151025,589169.872384315,0.0,1.0
2006-06-21,46.36,46.65,45.31,45.36,330700,21.4028594995342,21.5367427880343,20.9181096618614,20.9411929874648,716317.929402548,0.0,1.0
2006-06-22,46.5,46.73,46.01,46.39,314200,21.4674928112239,21.5736761089998,21.2412762203099,21.4167094948962,680577.845232176,0.0,1.0
2006-06-23,46.22,46.67,45.83,46.5,359000,21.3382261878445,21.5459761182757,21.1581762481374,21.4674928112239,777617.588919004,0.0,1.0
2006-06-26,47.42,48.02,46.47,46.47,224500,21.8922260023277,22.1692259095693,21.4536428158618,21.4536428158618,486281.75128779,0.0,1.0
2006-06-27,45.9,47.8,45.79,47.6,146400,21.1904929039823,22.067659276914,21.1397095876547,21.9753259745001,317112.019548029,0.0,1.0
2006-06-28,46.42,46.56,45.41,46.04,140100,21.4305594902583,21.495192801948,20.9642763130683,21.255126215672,303465.805592069,0.0,1.0
2006-06-29,48.85,49.04,46.8,46.8,281200,22.5524091145868,22.64012575188,21.6059927648447,21.6059927648447,609097.676891433,0.0,1.0
2006-06-30,48.67,49.42,48.49,49.02,200500,22.4693091424143,22.8155590264663,22.3862091702418,22.6308924216386,434296.174312704,0.0,1.0
2006-07-03,49.25,49.27,48.5,48.67,139600,22.7370757194145,22.7463090496559,22.3908258353625,22.4693091424143,302382.772738422,0.0,1.0
2006-07-05,47.71,48.81,47.17,48.45,238700,22.0261092908278,22.533942454104,21.7768093743103,22.3677425097591,517039.884331383,0.0,1.0
2006-07-06,47.56,48.91,47.33,48.45,248300,21.9568593140174,22.580109105311,21.8506760162414,22.3677425097591,537834.115121417,0.0,1.0
2006-07-07,46.62,47.71,46.5,47.38,156700,21.5228927926722,22.0261092908278,21.4674928112239,21.8737593418449,339422.49633317,0.0,1.0
2006-07-10,46.44,47.15,46.2,46.64,187900,21.4397928204997,21.7675760440689,21.3289928576031,21.5321261229136,407003.746400783,0.0,1.0
2006-07-11,46.74,46.74,45.5,46.25,190900,21.5782927741205,21.5782927741205,21.0058262991545,21.3520761832065,413501.943522669,0.0,1.0
2006-07-12,45.26,46.61,45.16,46.6,274100,20.8950263362579,21.5182761275515,20.848859685051,21.5136594624308,593718.610369637,0.0,1.0
2006-07-13,44.35,45.53,44.06,45.1,235000,20.4749098102748,21.0196762945166,20.3410265217747,20.8211596943268,509025.441214391,0.0,1.0
2006-07-14,44.36,44.78,43.57,44.2,326600,20.4795264753955,20.6734264104646,20.1148099308607,20.4056598334644,707437.060002639,0.0,1.0
2006-07-17,43.6,44.79,43.56,44.52,238800,20.1286599262228,20.6780430755853,20.11019326574,20.5533931173266,517256.490902114,0.0,1.0
2006-07-18,44.05,44.29,42.66,43.9,192900,20.336409856654,20.4472098195507,19.6946934048776,20.2671598798436,417834.07493726,0.0,1.0
2006-07-19,47.97,48.18,46.25,47.4,480000,22.1461425839658,22.2430925515004,21.3520761832065,21.8829926720863,1039711.53950173,0.0,1.0
2006-07-20,46.68,48.55,46.64,48.2,436300,21.5505927833964,22.413909160966,21.5321261229136,22.2523258817417,945054.468092929,0.0,1.0
2006-07-21,44.96,46.68,44.6,46.68,253000,20.7565263826371,21.5505927833964,20.5903264382921,21.5505927833964,548014.623945706,0.0,1.0
2006-07-24,47.32,47.32,44.75,44.75,195400,21.8460593511207,21.8460593511207,20.6595764151025,20.6595764151025,423249.239205498,0.0,1.0
2006-07-25,48.1,48.78,46.9,47.32,206900,22.2061592305348,22.5200924587419,21.6521594160516,21.8460593511207,448158.994839394,0.0,1.0
2006-07-26,46.97,48.39,46.39,47.9,311000,21.6844760718965,22.3400425190349,21.4167094948962,22.1138259281209,673646.434968831,0.0,1.0
2006-07-27,49.05,51.23,46.9,50.58,554300,22.6447424170007,23.6511754133118,21.6521594160516,23.3510921804667,1200650.22155377,0.0,1.0
2006-07-28,51.23,52.15,49.93,50.0,488900,23.6511754133118,24.0759086044156,23.0510089476217,23.0833256034665,1058989.52429666,0.0,1.0
2006-07-31,51.52,51.89,50.81,51.23,377100,23.7850587018119,23.9558753112776,23.4572754782427,23.6511754133118,816823.378221051,0.0,1.0
2006-08-01,50.95,51.53,50.47,51.53,376100,23.5219087899324,23.7896753669326,23.3003088641391,23.7896753669326,814657.312513755,0.0,1.0
2006-08-02,52.03,52.3,50.64,51.3,301300,24.0205086229673,24.145158581226,23.3787921711909,23.6834920691567,652635.597608067,0.0,1.0
2006-08-03,54.26,54.3,51.4,52.04,452300,25.0500249448819,25.0684916053647,23.7296587203636,24.025125288088,979711.519409655,0.0,1.0
2006-08-04,54.02,56.0,53.41,55.0,335100,24.9392249819852,25.8533246758825,24.6576084096229,25.3916581638132,725848.61851465,0.0,1.0
2006-08-07,53.6,54.24,52.85,54.0,225400,24.7453250469161,25.0407916146405,24.3990751628641,24.9299916517439,488231.210424357,0.0,1.0
2006-08-08,51.53,53.6,51.45,53.59,338200,23.7896753669326,24.7453250469161,23.7527420459671,24.7407083817954,732563.422207264,0.0,1.0
2006-08-09,51.58,52.57,51.19,52.15,261700,23.8127586925361,24.2698085394847,23.632708752829,24.0759086044156,566859.395599174,0.0,1.0
2006-08-10,51.49,51.84,50.85,51.25,309300,23.7712087064498,23.9327919856741,23.4757421387255,23.6604087435532,669964.123266431,0.0,1.0
2006-08-11,51.49,51.73,50.67,51.25,256400,23.7712087064498,23.8820086693465,23.392642166553,23.6604087435532,555379.247350511,0.0,1.0
2006-08-14,52.25,52.77,51.52,51.52,249500,24.1220752556225,24.3621418418986,23.7850587018119,23.7850587018119,540433.393970173,0.0,1.0
2006-08-15,54.03,54.25,52.66,52.88,355900,24.9438416471059,25.0454082797612,24.311358525571,24.4129251582262,770902.785226392,0.0,1.0
2006-08-16,55.86,56.22,54.45,54.7,421600,25.7886913641928,25.9548913085378,25.1377415821751,25.2531582101924,913213.302195691,0.0,1.0
2006-08-17,55.32,56.37,55.0,55.52,285800,25.5393914476754,26.0241412853482,25.3916581638132,25.6317247500892,619061.579144991,0.0,1.0
2006-08-18,55.88,56.11,54.48,55.57,197300,25.7979246944342,25.9041079922101,25.1515915775371,25.6548080756927,427364.764049359,0.0,1.0
2006-08-21,57.35,57.48,54.64,54.99,882600,26.4765744671761,26.5365911137451,25.2254582194682,25.3870414986925,1911769.59325882,0.0,1.0
2006-08-22,55.51,56.91,55.23,56.9,556200,25.6271080849685,26.2734412018656,25.4978414615891,26.2688245367449,1204765.74639764,0.0,1.0
2006-08-23,53.79,55.71,53.58,55.7,338000,24.8330416842093,25.7194413873824,24.7360917166747,25.7148247222617,732130.209065805,0.0,1.0
2006-08-24,53.48,54.27,53.05,53.78,393700,24.6899250654678,25.0546416100026,24.491408465278,24.8284250190886,852780.068962152,0.0,1.0
2006-08-25,53.55,54.22,52.93,53.48,261900,24.7222417213127,25.0315582843991,24.4360084838297,24.6899250654678,567292.608740633,0.0,1.0
2006-08-28,55.09,55.87,53.45,53.5,246000,25.4332081498994,25.7933080293135,24.6760750701057,24.6991583957092,532852.16399464,0.0,1.0
2006-08-29,54.41,55.15,53.89,54.88,628800,25.1192749216923,25.4609081406236,24.8792083354162,25.3362581823649,1362022.11674727,0.0,1.0
2006-08-30,54.43,54.6899,53.54,54.63,237200,25.1285082519337,25.2484953784205,24.717625056192,25.2208415543475,513790.78577044,0.0,1.0
2006-08-31,55.44,56.25,54.56,54.93,271000,25.5947914291237,25.9687413038999,25.1885248985027,25.3593415079683,587003.806677021,0.0,1.0
2006-09-01,55.63,56.41,54.99,55.85,120500,25.6825080664169,26.0426079458309,25.3870414986925,25.7840746990721,261010.917729081,0.0,1.0
2006-09-05,56.5,56.85,55.32,55.75,165200,26.0841579319172,26.2457412111414,25.5393914476754,25.7379080478652,357834.05484518,0.0,1.0
2006-09-06,54.23,56.05,54.23,56.0,216400,25.0361749495198,25.876408001486,25.0361749495198,25.8533246758825,468736.619058699,0.0,1.0
2006-09-07,53.3,54.3,52.93,54.15,486300,24.6068250932953,25.0684916053647,24.4360084838297,24.9992416285543,1053357.7534577,0.0,1.0
2006-09-08,53.52,53.9,53.17,53.23,201300,24.7083917259506,24.8838250005369,24.5468084467263,24.5745084374505,436029.02687854,0.0,1.0
2006-09-11,52.91,53.72,52.25,53.15,314200,24.4267751535883,24.8007250283644,24.1220752556225,24.5375751164849,680577.845232177,0.0,1.0
2006-09-12,55.0,55.23,53.19,53.21,372400,25.3916581638132,25.4978414615891,24.5560417769677,24.5652751072091,806642.869396762,0.0,1.0
2006-09-13,56.65,56.65,54.62,55.37,324800,26.1534079087276,26.1534079087276,25.2162248892268,25.5624747732788,703538.141729507,0.0,1.0
2006-09-14,56.21,56.74,55.61,56.49,232100,25.9502746434171,26.1949578948138,25.6732747361755,26.0795412667965,502743.850663234,0.0,1.0
2006-09-15,56.53,57.68,56.07,56.69,420000,26.0980079272793,26.628924416159,25.8856413317274,26.1718745692104,909747.597064017,0.0,1.0
2006-09-18,56.75,57.21,55.88,56.03,285200,26.1995745599345,26.4119411554864,25.7979246944342,25.8671746712446,617761.939720614,0.0,1.0
2006-09-19,55.89,56.9,54.57,56.9,231800,25.8025413595549,26.2688245367449,25.1931415636234,26.2688245367449,502094.030951046,0.0,1.0
2006-09-20,56.74,57.53,55.89,56.45,293400,26.1949578948138,26.5596744393486,25.8025413595549,26.0610746063137,635523.678520436,0.0,1.0
2006-09-21,55.12,57.15,54.81,57.12,221000,25.4470581452615,26.3842411647622,25.30394152652,26.3703911694002,478700.521312257,0.0,1.0
2006-09-22,55.3,55.74,54.15,55.0,216700,25.530158117434,25.7332913827445,24.9992416285543,25.3916581638132,469386.438770887,0.0,1.0
2006-09-25,55.57,55.81,54.05,55.47,179500,25.6548080756927,25.7656080385893,24.9530749773473,25.6086414244858,388808.794459503,0.0,1.0
2006-09-26,56.67,57.11,55.7,55.76,237500,26.162641238969,26.3657745042795,25.7148247222617,25.7425247129859,514440.605482629,0.0,1.0
2006-09-27,57.18,57.7,56.05,56.24,238200,26.3980911601243,26.6381577464004,25.876408001486,25.9641246387792,515956.851477736,0.0,1.0
2006-09-28,56.0,57.45,55.2,57.4,230300,25.8533246758825,26.522741118383,25.4839914662271,26.4996577927796,498844.932390103,0.0,1.0
2006-09-29,54.84,56.54,54.73,56.0,256500,25.3177915218821,26.1026245924,25.2670082055545,25.8533246758825,555595.853921239,0.0,1.0
2006-10-02,55.36,56.88,54.11,54.71,246900,25.5578581081581,26.2595912065035,24.9807749680715,25.2577748753131,534801.623131206,0.0,1.0
2006-10-03,53.51,55.02,53.35,54.53,382900,24.7037750608299,25.4008914940546,24.6299084188988,25.1746749031406,829386.559323362,0.0,1.0
2006-10-04,54.91,55.41,53.26,53.51,491800,25.3501081777269,25.5809414337616,24.5883584328126,24.7037750608299,1065271.11484782,0.0,1.0
2006-10-05,57.43,57.71,54.84,54.92,474700,26.5135077881417,26.6427744115211,25.3177915218821,25.3547248428476,1028231.39125307,0.0,1.0
2006-10-06,56.6,57.27,56.12,57.05,256400,26.1303245831241,26.4396411462106,25.9087246573308,26.3380745135553,555379.24735051,0.0,1.0
2006-10-09,58.36,58.79,56.2,56.65,355800,26.9428576443661,27.141374244556,25.9456579782964,26.1534079087276,770686.178655662,0.0,1.0
2006-10-10,57.97,58.58,57.6,58.28,274800,26.7628077046591,27.0444242770214,26.5919910951934,26.9059243234006,595234.856364743,0.0,1.0
2006-10-11,57.74,58.12,56.63,57.5,266900,26.6566244068832,26.8320576814695,26.1441745784862,26.5458244439865,578122.937277109,0.0,1.0
2006-10-12,59.84,59.99,57.93,57.99,244800,27.6261240822287,27.6953740590391,26.7443410441763,26.7720410349005,530252.885145886,0.0,1.0
2006-10-13,59.82,60.11,59.34,59.85,219500,27.6168907519874,27.7507740404875,27.3952908261941,27.6307407473494,475451.422751313,0.0,1.0
2006-10-16,61.96,62.27,59.77,59.84,420100,28.6048570878157,28.7479737065572,27.5938074263839,27.6261240822287,909964.203634748,0.0,1.0
2006-10-17,61.0,61.98,60.63,61.837,280600,28.1616572362292,28.6140904180571,27.9908406267635,28.5480721068312,607798.037467055,0.0,1.0
2006-10-18,61.4,62.23,60.99,61.7,220000,28.3463238410569,28.7295070460744,28.1570405711085,28.4848237946777,476534.455604962,0.0,1.0
2006-10-19,61.75,62.0,61.02,61.08,226200,28.5079071202812,28.6233237482985,28.1708905664706,28.1985905571947,489964.062990192,0.0,1.0
2006-10-20,59.83,61.76,59.78,61.76,225100,27.6215074171081,28.5125237854019,27.5984240915046,28.5125237854019,487581.390712167,0.0,1.0
2006-10-23,61.86,62.79,59.18,59.6,425400,28.5586904366088,28.9880402928333,27.321424184263,27.5153241193321,921444.351883412,0.0,1.0
2006-10-24,62.61,62.73,60.87,61.43,297500,28.9049403206608,28.9603403021091,28.1016405896602,28.360173836419,644404.547920346,0.0,1.0
2006-10-25,62.57,63.89,61.91,62.6,388000,28.886473660178,29.4958734561095,28.5817737622123,28.9003236555401,840433.494430569,0.0,1.0
2006-10-26,59.93,62.59,59.52,62.58,608100,27.667674068315,28.8957069904194,27.4783907983666,28.8910903252987,1317184.55660626,0.0,1.0
2006-10-27,59.49,60.4,59.1,60.23,447100,27.4645408030045,27.8846573289876,27.2844908632974,27.8061740219358,968447.977731719,0.0,1.0
2006-10-30,60.01,60.41,58.7901,59.49,251100,27.7046073892805,27.8892739941083,27.1414204112072,27.4645408030045,543899.099101846,0.0,1.0
2006-10-31,59.15,59.99,58.72,59.93,236800,27.3075741889009,27.6953740590391,27.1090575887111,27.667674068315,512924.359487523,0.0,1.0
2006-11-01,57.54,59.6,57.5,59.15,229500,26.5642911044693,27.5153241193321,26.5458244439865,27.3075741889009,497112.079824267,0.0,1.0
2006-11-02,56.95,57.42,56.3,56.45,306700,26.2919078623484,26.508891123021,25.9918246295033,26.0610746063137,664332.352427462,0.0,1.0
2006-11-03,56.42,57.56,55.79,57.35,295900,26.0472246109516,26.5735244347107,25.756374708348,26.4765744671761,640938.842788675,0.0,1.0
2006-11-06,58.02,58.2,56.05,56.5,302300,26.7858910302626,26.868991002435,25.876408001486,26.0841579319172,654801.663315363,0.0,1.0
2006-11-07,58.23,59.04,57.8,57.95,185700,26.8828409977971,27.2567908725733,26.6843243976073,26.7535743744177,402238.401844734,0.0,1.0
2006-11-08,59.07,59.09,57.44,57.6,166500,27.2706408679354,27.2798741981768,26.5181244532624,26.5919910951934,360649.940264664,0.0,1.0
2006-11-09,58.6,59.05,58.15,58.97,299300,27.0536576072628,27.261407537694,26.8459076768316,27.2244742167284,648303.466193477,0.0,1.0
2006-11-10,59.6,59.67,58.25,58.45,190300,27.5153241193321,27.547640775177,26.8920743280385,26.9844076304524,412202.304098292,0.0,1.0
2006-11-13,58.74,59.64,58.52,59.35,137800,27.1182909189525,27.5337907798149,27.0167242862972,27.3999074913148,298483.85446529,0.0,1.0
2006-11-14,60.73,60.9,58.42,58.4511,231400,28.0370072779704,28.1154905850222,26.9705576350903,26.9849154636157,501227.604668129,0.0,1.0
2006-11-15,60.57,61.42,60.29,60.54,219200,27.9631406360394,28.3555571712983,27.8338740126599,27.9492906406773,474801.603039125,0.0,1.0
2006-11-16,60.12,61.46,59.93,60.74,144800,27.7553907056082,28.3740238317811,27.667674068315,28.0416239430911,313646.314416356,0.0,1.0
2006-11-17,59.97,60.11,59.5808,60.11,110700,27.6861407287978,27.7507740404875,27.5064601223004,27.7507740404875,239783.473797587,0.0,1.0
2006-11-20,59.6,60.42,59.31,59.75,137400,27.5153241193321,27.893890659229,27.381440830832,27.5845740961425,297617.428182372,0.0,1.0
2006-11-21,60.68,60.91,59.59,59.59,195200,28.013923952367,28.1201072501429,27.5107074542114,27.5107074542114,422816.026064039,0.0,1.0
2006-11-22,61.0,61.22,60.37,60.62,94200,28.1616572362292,28.2632238688844,27.8708073336255,27.9862239616428,204043.389627215,0.0,1.0
2006-11-24,60.96,61.27,60.47,60.625,24200,28.1431905757464,28.2863071944879,27.9169739848324,27.9885322942032,52418.7901165458,0.0,1.0
2006-11-27,58.1,61.0,57.95,60.71,311300,26.8228243512281,28.1616572362292,26.7535743744177,28.0277739477291,674296.254681021,0.0,1.0
2006-11-28,59.05,59.27,57.82,58.07,267800,27.261407537694,27.3629741703492,26.6935577278487,26.808974355866,580072.396413676,0.0,1.0
2006-11-29,60.0,60.37,59.41,59.86,143100,27.6999907241598,27.8708073336255,27.4276074820389,27.6353574124701,309964.002713955,0.0,1.0
2006-11-30,59.67,60.45,59.42,59.8,160400,27.547640775177,27.907740654591,27.4322241471596,27.607657421746,347436.939450163,0.0,1.0
2006-12-01,59.39,59.81,58.59,59.33,202100,27.4183741517976,27.6122740868667,27.0490409421421,27.3906741610734,437761.879444375,0.0,1.0
2006-12-04,61.73,61.85,59.64,59.64,193900,28.4986737900398,28.5540737714881,27.5337907798149,27.5337907798149,420000.140644555,0.0,1.0
2006-12-05,60.62,62.28,60.4,61.71,317000,27.9862239616428,28.7525903716779,27.8846573289876,28.4894404597984,686642.829212605,0.0,1.0
2006-12-06,61.2,61.56,60.61,60.89,239000,28.253990538643,28.420190482988,27.9816072965221,28.1108739199015,517689.704043573,0.0,1.0
2006-12-07,60.37,61.55,60.33,60.33,263500,27.8708073336255,28.4155738178673,27.8523406731427,27.8523406731427,570758.313872306,0.0,1.0
2006-12-08,59.05,60.35,58.9,60.34,258600,27.261407537694,27.8615740033841,27.1921575608836,27.8569573382634,560144.591906559,0.0,1.0
2006-12-11,59.11,59.45,58.79,59.24,282600,27.2891075284181,27.4460741425217,27.141374244556,27.3491241749871,612130.168881647,0.0,1.0
2006-12-12,58.12,59.4,57.684,59.25,407800,26.8320576814695,27.4229908169182,26.6307710822073,27.3537408401078,883321.595435016,0.0,1.0
2006-12-13,58.06,59.05,57.65,58.9,484700,26.8043576907453,27.261407537694,26.6150744207969,27.1921575608836,1049892.04832602,0.0,1.0
2006-12-14,59.6,60.03,58.37,58.47,202100,27.5153241193321,27.7138407195219,26.9474743094868,26.9936409606938,437761.879444376,0.0,1.0
2006-12-15,58.89,59.99,58.89,59.62,274300,27.1875408957629,27.6953740590391,27.1875408957629,27.5245574495735,594151.823511095,0.0,1.0
2006-12-18,57.6,59.24,57.47,58.75,218500,26.5919910951934,27.3491241749871,26.5319744486244,27.1229075840732,473285.35704402,0.0,1.0
2006-12-19,56.95,57.4,56.489,57.4,364400,26.2919078623484,26.4996577927796,26.0790796002844,26.4996577927796,789314.3437384,0.0,1.0
2006-12-20,56.93,57.36,56.62,56.92,415900,26.282674532107,26.4811911322968,26.1395579133655,26.2780578669863,900866.727664107,0.0,1.0
2006-12-21,56.68,57.69,56.23,56.85,439400,26.1672579040897,26.6335410812797,25.9595079736585,26.2457412111414,951769.271785545,0.0,1.0
2006-12-22,56.4,56.95,55.9235,56.73,399400,26.0379912807103,26.2919078623484,25.8180071877092,26.1903412296931,865126.643493733,0.0,1.0
2006-12-26,57.05,57.54,56.4,56.4,407900,26.3380745135553,26.5642911044693,26.0379912807103,26.0379912807103,883538.202005745,0.0,1.0
2006-12-27,58.39,58.39,57.1,57.1,342400,26.9567076397282,26.9567076397282,26.3611578391588,26.3611578391588,741660.898177905,0.0,1.0
2006-12-28,57.28,58.39,57.25,58.0,473300,26.4442578113313,26.9567076397282,26.4304078159692,26.7766577000212,1025198.89926285,0.0,1.0
2006-12-29,56.85,57.53,56.82,57.18,348100,26.2457412111414,26.5596744393486,26.2318912157794,26.3980911601243,754007.472709489,0.0,1.0
2007-01-03,56.26,57.44,55.56,57.1,341900,25.9733579690205,26.5181244532624,25.650191410572,26.3611578391588,740577.865324258,0.0,1.0
2007-01-04,55.31,56.19,55.21,56.07,256100,25.5347747825547,25.9410413131757,25.4886081313477,25.8856413317274,554729.427638321,0.0,1.0
2007-01-05,55.0,55.56,54.56,54.75,300800,25.3916581638132,25.650191410572,25.1885248985027,25.2762415357959,651552.56475442,0.0,1.0
2007-01-08,55.42,55.86,54.69,54.99,287600,25.5855580988823,25.7886913641928,25.2485415450717,25.3870414986925,622960.497418123,0.0,1.0
2007-01-09,55.6,55.78,54.77,55.52,266900,25.6686580710548,25.7517580432273,25.2854748660372,25.6317247500892,578122.93727711,0.0,1.0
2007-01-10,55.51,56.09,54.99,55.09,189300,25.6271080849685,25.8948746619688,25.3870414986925,25.4332081498994,410036.238390997,0.0,1.0
2007-01-11,56.3,56.64,55.3,55.3,165900,25.9918246295033,26.1487912436069,25.530158117434,25.530158117434,359350.300840287,0.0,1.0
2007-01-12,56.74,56.81,56.0,56.1,151600,26.1949578948138,26.2272745506587,25.8533246758825,25.8994913270895,328375.561225965,0.0,1.0
2007-01-16,57.15,57.55,56.46,57.23,257500,26.3842411647622,26.56890776959,26.0656912714344,26.4211744857278,557761.919628536,0.0,1.0
2007-01-17,57.88,58.19,57.07,57.14,383700,26.7212577185729,26.8643743373144,26.3473078437967,26.3796244996416,831119.411889198,0.0,1.0
2007-01-18,57.14,57.98,57.11,57.95,191300,26.3796244996416,26.7674243697798,26.3657745042795,26.7535743744177,414368.369805587,0.0,1.0
2007-01-19,57.85,58.0,56.84,57.31,113000,26.7074077232108,26.7766577000212,26.2411245460208,26.4581078066933,244765.424924367,0.0,1.0
2007-01-22,57.15,58.0,56.94,57.92,199500,26.3842411647622,26.7766577000212,26.2872911972277,26.7397243790556,432130.108605409,0.0,1.0
2007-01-23,58.43,59.06,56.89,57.0,152700,26.975174300211,27.2660242028147,26.2642078716242,26.3149911879518,330758.233503989,0.0,1.0
2007-01-24,58.24,58.76,57.8,58.76,251800,26.8874576629178,27.1275242491939,26.6843243976073,27.1275242491939,545415.345096952,0.0,1.0
2007-01-25,57.64,58.52,57.3,58.1,218800,26.6104577556762,27.0167242862972,26.4534911415726,26.8228243512281,473935.176756208,0.0,1.0
2007-01-26,57.47,57.71,56.38,57.69,158400,26.5319744486244,26.6427744115211,26.0287579504689,26.6335410812797,343104.808035573,0.0,1.0
2007-01-29,57.3,57.7,56.85,57.47,318600,26.4534911415726,26.6381577464004,26.2457412111414,26.5319744486244,690108.534344278,0.0,1.0
2007-01-30,57.36,57.39,56.75,57.27,201300,26.4811911322968,26.4950411276589,26.1995745599345,26.4396411462106,436029.02687854,0.0,1.0
2007-01-31,57.42,57.72,56.31,57.15,218700,26.508891123021,26.6473910766418,25.996441294624,26.3842411647622,473718.570185477,0.0,1.0
2007-02-01,59.59,59.85,57.63,57.69,327400,27.5107074542114,27.6307407473494,26.6058410905555,26.6335410812797,709169.912568475,0.0,1.0
2007-02-02,60.65,61.12,59.49,59.57,342300,28.0000739570049,28.2170572176775,27.4645408030045,27.50147412397,741444.291607175,0.0,1.0
2007-02-05,59.22,60.5,58.91,60.5,192800,27.3398908447458,27.9308239801945,27.1967742260043,27.9308239801945,417617.46836653,0.0,1.0
2007-02-06,59.49,59.64,59.01,59.5,211400,27.4645408030045,27.5337907798149,27.2429408772112,27.4691574681252,457906.290522222,0.0,1.0
2007-02-07,60.31,60.32,59.0,59.0894,156300,27.8431073429013,27.847724008022,27.2383242120905,27.2795971982695,338556.070050253,0.0,1.0
2007-02-08,60.0,60.51,59.77,59.77,264000,27.6999907241598,27.9354406453152,27.5938074263839,27.5938074263839,571841.346725955,0.0,1.0
2007-02-09,59.11,60.32,58.66,60.04,123900,27.2891075284181,27.847724008022,27.0813575979869,27.7184573846426,268375.541133886,0.0,1.0
2007-02-12,58.9,59.25,58.4,59.25,166000,27.1921575608836,27.3537408401078,26.9613243048489,27.3537408401078,359566.907411016,0.0,1.0
2007-02-13,59.2,59.42,58.83,59.12,137000,27.3306575145044,27.4322241471596,27.1598409050387,27.2937241935388,296751.001899453,0.0,1.0
2007-02-14,59.23,59.62,59.05,59.2,218800,27.3445075098665,27.5245574495735,27.261407537694,27.3306575145044,473935.176756207,0.0,1.0
2007-02-15,59.94,60.05,58.93,59.04,185400,27.6722907334357,27.7230740497633,27.2060075562457,27.2567908725733,401588.582132545,0.0,1.0
2007-02-16,60.61,60.66,59.18,59.94,155800,27.9816072965221,28.0046906221256,27.321424184263,27.6722907334357,337473.037196605,0.0,1.0
2007-02-20,60.15,60.4,59.49,60.36,168200,27.7692407009702,27.8846573289876,27.4645408030045,27.8661906685048,364332.251967067,0.0,1.0
2007-02-21,61.27,61.66,60.01,60.15,290000,28.2863071944879,28.4663571341949,27.7046073892805,27.7692407009702,628159.055115631,0.0,1.0
2007-02-22,62.0,63.69,60.65,62.5,625400,28.6233237482985,29.4035401536957,28.0000739570049,28.8541570043332,1354657.49334247,0.0,1.0
2007-02-23,61.54,61.78,60.9,61.78,237900,28.4109571527466,28.5217571156433,28.1154905850222,28.5217571156433,515307.031765547,0.0,1.0
2007-02-26,61.55,61.98,60.98,61.87,162600,28.4155738178673,28.6140904180571,28.1524239059878,28.5633071017295,352202.284006213,0.0,1.0
2007-02-27,60.75,61.75,60.22,61.02,545900,28.0462406082118,28.5079071202812,27.8015573568151,28.1708905664706,1182455.2696125,0.0,1.0
2007-02-28,60.01,61.09,59.89,60.63,302300,27.7046073892805,28.2032072223154,27.6492074078322,27.9908406267635,654801.663315364,0.0,1.0
2007-03-01,59.62,60.32,57.86,59.81,317600,27.5245574495735,27.847724008022,26.7120243883315,27.6122740868667,687942.468636981,0.0,1.0
2007-03-02,57.91,59.61,57.88,59.27,239200,26.7351077139349,27.5199407844528,26.7212577185729,27.3629741703492,518122.917185032,0.0,1.0
2007-03-05,57.38,58.29,57.22,57.49,273000,26.4904244625382,26.9105409885213,26.4165578206071,26.5412077788658,591335.938091611,0.0,1.0
2007-03-06,59.38,59.91,58.1,58.5,281000,27.4137574866769,27.6584407380736,26.8228243512281,27.0074909560558,608664.463749973,0.0,1.0
2007-03-07,59.13,59.9496,58.84,59.3,178600,27.2983408586595,27.6767227319515,27.1644575701594,27.3768241657113,386859.335322937,0.0,1.0
2007-03-08,59.66,60.43,59.32,59.55,183500,27.5430241100563,27.8985073243497,27.3860574959527,27.4922407937286,397473.057288684,0.0,1.0
2007-03-09,59.86,60.33,58.97,60.25,167700,27.6353574124701,27.8523406731427,27.2244742167284,27.8154073521772,363249.219113419,0.0,1.0
2007-03-12,59.28,59.82,58.97,59.74,167000,27.3675908354699,27.6168907519874,27.2244742167284,27.5799574310218,361732.973118312,0.0,1.0
2007-03-13,57.65,58.82,57.57,58.65,213500,26.6150744207969,27.155224239918,26.5781410998314,27.0767409328662,462455.028507543,0.0,1.0
2007-03-14,58.14,58.78,56.65,57.5,203800,26.8412910117109,27.1367575794353,26.1534079087276,26.5458244439865,441444.191146778,0.0,1.0
2007-03-15,57.73,58.3,57.38,58.0,151700,26.6520077417625,26.915157653642,26.4904244625382,26.7766577000212,328592.167796694,0.0,1.0
2007-03-16,58.02,58.07,57.22,57.52,424900,26.7858910302626,26.808974355866,26.4165578206071,26.5550577742279,920361.319029764,0.0,1.0
2007-03-19,59.05,59.09,58.36,58.6,252900,27.261407537694,27.2798741981768,26.9428576443661,27.0536576072628,547798.017374976,0.0,1.0
2007-03-20,58.83,59.21,57.48,58.91,141300,27.1598409050387,27.3352741796251,26.5365911137451,27.1967742260043,306065.084440823,0.0,1.0
2007-03-21,60.49,60.71,58.54,58.83,369300,27.9262073150738,28.0277739477291,27.0259576165386,27.1598409050387,799928.065704147,0.0,1.0
2007-03-22,60.83,61.48,60.24,60.6,258400,28.0831739291774,28.3832571620224,27.8107906870565,27.9769906314014,559711.3787651,0.0,1.0
2007-03-23,61.08,61.77,60.75,61.05,157100,28.1985905571947,28.5171404505226,28.0462406082118,28.1847405618326,340288.922616089,0.0,1.0
2007-03-26,60.71,61.43,59.68,61.27,302000,28.0277739477291,28.360173836419,27.5522574402977,28.2863071944879,654151.843603174,0.0,1.0
2007-03-27,59.94,60.37,59.33,60.37,191300,27.6722907334357,27.8708073336255,27.3906741610734,27.8708073336255,414368.369805587,0.0,1.0
2007-03-28,59.53,59.81,58.92,59.81,398300,27.4830074634873,27.6122740868667,27.201390891125,27.6122740868667,862743.971215709,0.0,1.0
2007-03-29,59.6,60.11,59.16,60.0,160100,27.5153241193321,27.7507740404875,27.3121908540216,27.6999907241598,346787.119737975,0.0,1.0
2007-03-30,58.98,59.89,58.2,59.54,263100,27.2290908818491,27.6492074078322,26.868991002435,27.4876241286079,569891.887589389,0.0,1.0
2007-04-02,59.52,59.7,59.06,59.23,115100,27.4783907983666,27.561490770539,27.2660242028147,27.3445075098665,249314.162909686,0.0,1.0
2007-04-03,58.2,58.92,57.2,58.4,397000,26.868991002435,27.201390891125,26.4073244903657,26.9613243048489,859928.085796228,0.0,1.0
2007-04-04,60.94,60.99,58.41,58.41,596500,28.133957245505,28.1570405711085,26.9659409699696,26.9659409699696,1292058.19440164,0.0,1.0
2007-04-05,61.03,61.91,60.82,61.02,301900,28.1755072315913,28.5817737622123,28.0785572640567,28.1708905664706,653935.237032444,0.0,1.0
2007-04-09,61.7,61.82,60.91,61.03,227200,28.4848237946777,28.540223776126,28.1201072501429,28.1755072315913,492130.128697488,0.0,1.0
2007-04-10,62.44,62.72,61.7,61.7,180700,28.826457013609,28.9557236369884,28.4848237946777,28.4848237946777,391408.073308257,0.0,1.0
2007-04-11,62.07,62.45,61.81,62.44,136000,28.6556404041434,28.8310736787297,28.5356071110053,28.826457013609,294584.936192158,0.0,1.0
2007-04-12,62.79,62.83,61.59,62.08,158700,28.9880402928333,29.006506953316,28.4340404783501,28.660257069264,343754.627747761,0.0,1.0
2007-04-13,63.6,63.6,62.46,62.71,461500,29.3619901676094,29.3619901676094,28.8356903438504,28.9511069718677,999639.323916773,0.0,1.0
2007-04-16,64.46,64.63,63.45,63.85,219600,29.7590233679891,29.8375066750408,29.292740190799,29.4774067956268,475668.029322043,0.0,1.0
2007-04-17,64.96,65.19,64.42,64.45,191700,29.9898566240237,30.0960399217997,29.7405567075063,29.7544067028684,415234.796088506,0.0,1.0
2007-04-18,64.33,64.8,63.91,64.8,134200,29.69900672142,29.9159899820926,29.5051067863509,29.9159899820926,290686.017919027,0.0,1.0
2007-04-19,64.25,64.64,63.6,63.8,144200,29.6620734004545,29.8421233401615,29.3619901676094,29.4543234700233,312346.674991979,0.0,1.0
2007-04-20,65.37,65.65,64.62,65.5,148700,30.1791398939721,30.3084065173516,29.8328900099201,30.2391565405412,322093.970674809,0.0,1.0
2007-04-23,65.04,65.27,64.74,65.14,215700,30.0267899449893,30.1329732427652,29.8882899913685,30.0729565961962,467220.373063592,0.0,1.0
2007-04-24,64.7,65.16,64.5,65.16,228000,29.8698233308857,30.0821899264376,29.7774900284718,30.0821899264376,493862.981263324,0.0,1.0
2007-04-25,65.75,66.23,64.51,65.21,165400,30.3545731685585,30.5761730943518,29.7821066935925,30.1052732520411,358267.267986639,0.0,1.0
2007-04-26,65.08,65.73,63.0,64.89,354300,30.045256605472,30.3453398383171,29.0849902603678,29.9575399681789,767437.080094719,0.0,1.0
2007-04-27,64.45,65.45,64.19,65.05,210400,29.7544067028684,30.2160732149377,29.6343734097303,30.03140661011,455740.224814927,0.0,1.0
2007-04-30,62.69,64.4,62.59,64.4,232500,28.9418736416263,29.7313233772649,28.8957069904194,29.7313233772649,503610.276946153,0.0,1.0
2007-05-01,63.5,63.5,62.47,62.755,276400,29.3158235164025,29.3158235164025,28.8403070089711,28.9718819649108,598700.561496416,0.0,1.0
2007-05-02,64.08,65.36,63.56,63.65,227400,29.5835900934027,30.1745232288515,29.3435235071267,29.3850734932129,492563.341838947,0.0,1.0
2007-05-03,64.1,64.13,63.45,63.94,206300,29.5928234236441,29.6066734190062,29.292740190799,29.518956781713,446859.355415016,0.0,1.0
2007-05-04,64.27,64.43,63.66,64.12,353200,29.6713067306959,29.745173372627,29.3896901583336,29.6020567538855,765054.407816693,0.0,1.0
2007-05-07,63.85,64.45,63.66,64.3,133600,29.4774067956268,29.7544067028684,29.3896901583336,29.685156726058,289386.378494649,0.0,1.0
2007-05-08,63.16,64.42,62.53,64.3,322400,29.1588569022989,29.7405567075063,28.8680069996952,29.685156726058,698339.584031999,0.0,1.0
2007-05-09,64.31,64.75,62.87,62.95,191000,29.6897733911787,29.8929066564892,29.0249736137988,29.0619069347644,413718.550093398,0.0,1.0
2007-05-10,63.05,64.03,62.74,64.02,272300,29.1080735859713,29.5605067677992,28.9649569672298,29.5558901026785,589819.692096505,0.0,1.0
2007-05-11,64.37,64.4,63.27,63.78,135000,29.7174733819028,29.7313233772649,29.2096402186266,29.4450901397819,292418.870484863,0.0,1.0
2007-05-14,63.7,64.57,63.56,64.48,177000,29.4081568188164,29.8098066843167,29.3435235071267,29.7682566982304,383393.630191264,0.0,1.0
2007-05-15,63.23,64.93,62.3,63.6,281100,29.1911735581438,29.9760066286616,28.7618237019193,29.3619901676094,608881.070320703,0.0,1.0
2007-05-16,64.32,64.34,63.4,63.75,183500,29.6943900562993,29.7036233865407,29.2696568651956,29.4312401444198,397473.057288685,0.0,1.0
2007-05-17,64.21,64.7,63.45,64.28,169200,29.6436067399717,29.8698233308857,29.292740190799,29.6759233958166,366498.317674362,0.0,1.0
2007-05-18,63.87,64.54,63.64,64.21,151500,29.4866401258681,29.7959566889546,29.3804568280922,29.6436067399717,328158.954655236,0.0,1.0
2007-05-21,63.72,64.61,63.48,63.7,235900,29.4173901490578,29.8282733447995,29.3065901861611,29.4081568188164,510974.900350956,0.0,1.0
2007-05-22,64.4,64.49,63.62,63.99,336100,29.7313233772649,29.7728733633511,29.3712234978508,29.5420401073165,728014.684221944,0.0,1.0
2007-05-23,63.1,64.64,62.99,64.64,284500,29.1311569115748,29.8421233401615,29.0803735952471,29.8421233401615,616245.693725507,0.0,1.0
2007-05-24,63.0,64.1,62.69,63.1,340000,29.0849902603678,29.5928234236441,28.9418736416263,29.1311569115748,736462.340480396,0.0,1.0
2007-05-25,63.48,63.75,63.05,63.38,209000,29.3065901861611,29.4312401444198,29.1080735859713,29.2604235349542,452707.732824714,0.0,1.0
2007-05-29,65.45,65.68,63.77,63.79,501500,30.2160732149377,30.3222565127136,29.4404734746612,29.4497068049026,1086281.95220858,0.0,1.0
2007-05-30,66.09,66.13,64.52,64.96,276300,30.5115397826621,30.5300064431448,29.7867233587132,29.9898566240237,598483.954925685,0.0,1.0
2007-05-31,65.59,66.89,65.33,66.48,264900,30.2807065266274,30.8808729923175,30.1606732334894,30.6915897223691,573790.80586252,0.0,1.0
2007-06-01,65.5,66.19,64.89,65.93,507400,30.2391565405412,30.557706433869,29.9575399681789,30.437673140731,1099061.73988162,0.0,1.0
2007-06-04,65.84,65.93,65.12,65.25,133700,30.3961231546447,30.437673140731,30.0637232659548,30.1237399125238,289602.985065379,0.0,1.0
2007-06-05,66.04,66.36,65.47,65.84,253100,30.4884564570586,30.6361897409208,30.2253065451791,30.3961231546447,548231.230516436,0.0,1.0
2007-06-06,65.57,65.9,64.68,65.7,250500,30.271473196386,30.4238231453689,29.8605900006443,30.331489842955,542599.459677468,0.0,1.0
2007-06-07,63.64,65.57,63.64,65.57,285200,29.3804568280922,30.271473196386,29.3804568280922,30.271473196386,617761.939720614,0.0,1.0
2007-06-08,64.68,64.78,63.45,63.6,140700,29.8605900006443,29.9067566518512,29.292740190799,29.3619901676094,304765.445016446,0.0,1.0
2007-06-11,70.1,71.34,68.38,70.59,1235900,32.3628224960601,32.9352889710261,31.5687560953008,32.5890390869741,2677040.60764624,0.0,1.0
2007-06-12,70.46,71.15,69.74,70.1,666500,32.529022440405,32.8475723337329,32.1966225517151,32.3628224960601,1443682.79391231,0.0,1.0
2007-06-13,71.51,71.78,70.17,70.46,355000,33.0137722780778,33.1384222363366,32.3951391519049,32.529022440405,768953.326089826,0.0,1.0
2007-06-14,72.0,72.24,71.7,71.7,374400,33.2399888689918,33.3507888318884,33.101488915371,33.101488915371,810975.000811353,0.0,1.0
2007-06-15,73.84,74.79,73.221,73.5,632800,34.0894552511994,34.5280384376652,33.8036836802285,33.9324886370958,1370686.37957645,0.0,1.0
2007-06-18,73.91,75.33,73.89,74.37,457600,34.1217719070442,34.7773383541827,34.1125385768028,34.3341385025961,991191.667658321,0.0,1.0
2007-06-19,73.14,73.87,72.98,73.72,302800,33.7662886927508,34.1033052465615,33.6924220508198,34.0340552697511,655884.696169012,0.0,1.0
2007-06-20,72.07,73.35,71.78,73.26,378100,33.2723055248367,33.8632386602854,33.1384222363366,33.8216886741992,818989.443928345,0.0,1.0
2007-06-21,73.14,73.14,71.06,71.93,293700,33.7662886927508,33.7662886927508,32.8060223476466,33.207672213147,636173.498232625,0.0,1.0
2007-06-22,73.17,73.85,72.7,73.14,432600,33.7801386881129,34.0940719163201,33.5631554274403,33.7662886927508,937040.024975939,0.0,1.0
2007-06-25,72.8,74.08,72.58,73.17,496900,33.6093220786473,34.200255214096,33.507755445992,33.7801386881129,1076318.04995502,0.0,1.0
2007-06-26,71.73,73.32,71.6,73.2,363800,33.1153389107331,33.8493886649233,33.0553222641641,33.793988683475,788014.704314023,0.0,1.0
2007-06-27,73.79,73.79,70.72,71.25,350000,34.0663719255959,34.0663719255959,32.6490557335431,32.8937389849398,758122.997553349,0.0,1.0
2007-06-28,72.84,74.0,72.84,73.95,254000,33.62778873913,34.1633218931305,33.62778873913,34.140238567527,550180.689653002,0.0,1.0
2007-06-29,72.9,73.79,72.55,73.25,298700,33.6554887298542,34.0663719255959,33.4939054506299,33.8170720090785,647003.826769101,0.0,1.0
2007-07-02,74.58,74.58,72.85,73.05,292200,34.4310884701307,34.4310884701307,33.6324054042507,33.7247387066646,632924.399671681,0.0,1.0
2007-07-03,74.35,75.09,74.26,74.8,78000,34.3249051723547,34.666538391286,34.2833551862685,34.5326551027859,168953.125169032,0.0,1.0
2007-07-05,74.48,74.5,73.52,74.15,180600,34.3849218189238,34.3941551491651,33.9417219673372,34.2325718699409,391191.466737527,0.0,1.0
2007-07-06,75.25,75.74,73.58,74.4,229100,34.7404050332171,34.9666216241311,33.9694219580614,34.3479884979582,496245.653541349,0.0,1.0
2007-07-09,74.71,75.55,73.87,75.4,365700,34.4911051166997,34.8789049868379,34.1033052465615,34.8096550100275,792130.229157884,0.0,1.0
2007-07-10,35.54,36.54,35.45,36.42,388050,32.815255677888,33.7385887020267,32.7321557057155,33.62778873913,420270.898857967,0.0,2.0
2007-07-11,36.26,36.37,35.1701,35.46,540900,33.4800554552679,33.5816220879231,32.4737147922591,32.7413890359569,585812.470538008,0.0,1.0
2007-07-12,37.73,37.82,36.55,36.6,645100,34.8373550007517,34.9204549729242,33.7478220322681,33.793988683475,698664.493888093,0.0,1.0
2007-07-13,37.97,38.47,37.51,37.88,422600,35.058954926545,35.5206214386143,34.6342217354412,34.9758549543725,457689.683951492,0.0,1.0
2007-07-16,37.81,38.69,37.35,37.95,405700,34.9112216426828,35.7237547039248,34.486488451579,35.0404882660622,439386.428724848,0.0,1.0
2007-07-17,38.31,38.64,37.95,37.95,421000,35.3728881547521,35.6775880527179,35.0404882660622,35.0404882660622,455956.831385657,0.0,1.0
2007-07-18,37.78,38.38,36.91,38.11,479900,34.8835216519586,35.4375214664418,34.080221920958,35.1882215499244,519747.466465503,0.0,1.0
2007-07-19,38.04,38.49,37.86,38.1,306200,35.1235882382347,35.5390880990971,34.9573882938897,35.178988219683,331624.659786907,0.0,1.0
2007-07-20,36.93,37.96,35.75,37.96,732100,34.0986885814408,35.0497215963036,33.0091556129571,35.0497215963036,792888.352155437,0.0,1.0
2007-07-23,36.48,37.2,36.38,36.98,415300,33.6831887205784,34.3479884979582,33.5908554181645,34.1448552326477,449783.544119865,0.0,1.0
2007-07-24,35.48,36.57,35.26,36.0,708500,32.7598556964397,33.7662886927508,32.5567224311292,33.2399888689918,767328.776809353,0.0,1.0
2007-07-25,35.82,36.44,35.0064,36.0,732200,33.0737889246468,33.6462553996128,32.3225651762076,33.2399888689918,792996.655440804,0.0,1.0
2007-07-26,36.5,37.6,35.25,37.25,960300,33.7016553810611,34.7173217076137,32.5474891008878,34.3941551491651,1040036.44935783,0.0,1.0
2007-07-27,35.25,38.28,35.1,38.0,722700,32.5474891008878,35.345188164028,32.408989147267,35.0866549172691,782707.84333115,0.0,1.0
2007-07-30,36.16,36.36,34.62,35.37,796500,33.387722152854,33.5723887576817,31.9657892956805,32.6582890637845,862635.667930345,0.0,1.0
2007-07-31,35.9,37.23,35.49,36.46,901900,33.1476555665779,34.3756884886824,32.7690890266811,33.6647220600956,976787.330704808,0.0,1.0
2007-08-01,36.1,36.37,34.62,35.8,879800,33.3323221714057,33.5816220879231,31.9657892956805,33.0553222641641,952852.304639193,0.0,1.0
2007-08-02,36.24,36.95,35.65,36.17,573300,33.4615887947851,34.1171552419235,32.9168223105433,33.3969554830954,620902.734996192,0.0,1.0
2007-08-03,33.41,36.18,33.12,36.15,1447500,30.8485563364727,33.4061888133368,30.5807897594725,33.3784888226126,1567690.05565496,0.0,1.0
2007-08-06,31.43,33.45,30.47,33.45,1433900,29.0203569486781,30.8854896574382,28.133957245505,30.8854896574382,1552960.80884535,0.0,1.0
2007-08-07,31.36,32.8,30.71,31.12,1363600,28.9557236369884,30.2853231917481,28.3555571712983,28.7341237111951,1476823.59923392,0.0,1.0
2007-08-08,30.35,31.33,29.27,31.33,2249500,28.0231572826084,28.9280236462643,27.0259576165386,28.9280236462643,2436282.40428036,0.0,1.0
2007-08-09,29.8,30.37,27.1,29.75,3281100,27.5153241193321,28.0416239430911,25.0223249541577,27.4691574681252,3553539.09610327,0.0,1.0
2007-08-10,31.9,33.6,29.01,29.8,2401600,29.4543234700233,31.023989611059,26.7858910302626,27.5153241193321,2601011.70132017,0.0,1.0
2007-08-13,33.04,34.25,32.39,32.51,1243400,30.5069231175414,31.6241560767492,29.9067566518512,30.0175566147479,1346643.05022547,0.0,1.0
2007-08-14,30.57,33.61,30.47,33.15,1224900,28.2262905479189,31.0332229413004,28.133957245505,30.6084897501966,1326606.94243299,0.0,1.0
2007-08-15,30.09,31.5,30.0,30.35,1096700,27.7830906963323,29.0849902603678,27.6999907241598,28.0231572826084,1187762.13059537,0.0,1.0
2007-08-16,28.98,30.43,27.56,30.0,1565400,26.7581910395384,28.0970239245395,25.4470581452615,27.6999907241598,1695379.62910002,0.0,1.0
2007-08-17,28.22,36.26,28.06,28.98,1644400,26.056457941193,33.4800554552679,25.9087246573308,26.7581910395384,1780939.22453818,0.0,1.0
2007-08-20,30.12,30.17,28.17,28.3,911300,27.8107906870565,27.8569573382634,26.0102912899861,26.1303245831241,986967.839529094,0.0,1.0
2007-08-21,29.99,30.55,29.5,29.99,1058400,27.6907573939185,28.2078238874361,27.2383242120905,27.6907573939185,1146281.97230066,0.0,1.0
2007-08-22,32.15,33.22,30.99,31.19,1474400,29.685156726058,30.6731230618863,28.6140904180571,28.7987570228848,1596823.63941808,0.0,1.0
2007-08-23,31.69,32.78,31.43,32.63,839800,29.2604235349542,30.2668565312653,29.0203569486781,30.1283565776445,909530.990493288,0.0,1.0
2007-08-24,32.61,32.67,31.32,31.65,742300,30.1098899171617,30.1652898986101,28.9187903160229,29.2234902139886,803935.287262645,0.0,1.0
2007-08-27,32.28,32.75,32.02,32.18,441000,29.805190019196,30.2391565405412,29.5651234329199,29.7128567167821,477617.488458609,0.0,1.0
2007-08-28,30.76,32.08,30.74,32.04,578800,28.4017238225052,29.6205234143683,28.3832571620224,29.5835900934027,626859.415691255,0.0,1.0
2007-08-29,30.83,31.32,29.9,30.87,924100,28.4663571341949,28.9187903160229,27.607657421746,28.5032904551605,1000830.66005579,0.0,1.0
2007-08-30,30.9,31.47,30.42,30.42,462900,28.5309904458846,29.0572902696437,28.0877905942981,28.0877905942981,501335.907953493,0.0,1.0
2007-08-31,31.35,31.53,30.83,31.48,372700,28.946490306747,29.112690251092,28.4663571341949,29.0665235998851,403646.344554476,0.0,1.0
2007-09-04,31.1,31.58,30.59,31.3,530700,28.7156570507124,29.1588569022989,28.2447572084017,28.9003236555401,574765.535430802,0.0,1.0
2007-09-05,29.93,30.98,29.9,30.85,753300,27.6353574124701,28.6048570878157,27.607657421746,28.4848237946777,815848.648652768,0.0,1.0
2007-09-06,30.39,30.49,29.48,29.97,624000,28.0600906035739,28.1524239059878,27.2198575516077,27.6722907334357,675812.500676128,0.0,1.0
2007-09-07,29.4,30.0,28.87,29.78,574200,27.1459909096766,27.6999907241598,26.6566244068832,27.4968574588493,621877.464564476,0.0,1.0
2007-09-10,27.98,29.5,27.56,29.48,1104700,25.8348580153997,27.2383242120905,25.4470581452615,27.2198575516077,1196426.39342455,0.0,1.0
2007-09-11,28.32,28.47,27.31,28.0,917400,26.1487912436069,26.2872911972277,25.2162248892268,25.8533246758825,993574.339936345,0.0,1.0
2007-09-12,29.46,29.78,28.22,28.27,912500,27.201390891125,27.4968574588493,26.056457941193,26.1026245924,988267.47895347,0.0,1.0
2007-09-13,30.7,31.0,29.21,29.55,1474900,28.3463238410569,28.6233237482985,26.9705576350903,27.2844908632974,1597365.1558449,0.0,1.0
2007-09-14,30.21,30.54,29.7,30.28,618600,27.893890659229,28.1985905571947,27.4229908169182,27.9585239709187,669964.123266429,0.0,1.0
2007-09-17,30.02,30.3,29.43,30.18,911800,27.7184573846426,27.9769906314014,27.1736909004008,27.8661906685048,987509.355955919,0.0,1.0
2007-09-18,31.76,31.92,29.7,30.12,1202300,29.3250568466439,29.4727901305061,27.4229908169182,27.8107906870565,1302130.39994056,0.0,1.0
2007-09-19,33.24,33.75,32.12,32.12,1563600,30.6915897223691,31.1624895646798,29.6574567353338,29.6574567353338,1693430.16996345,0.0,1.0
2007-09-20,32.07,33.43,31.86,33.3,855200,29.6112900841269,30.8670229969554,29.4173901490578,30.7469897038174,926209.696439461,0.0,1.0
2007-09-21,32.65,33.43,32.13,32.37,820100,30.1468232381273,30.8670229969554,29.6666900655752,29.8882899913685,888195.24327643,0.0,1.0
2007-09-24,31.89,33.42,31.04,33.02,752600,29.4450901397819,30.8577896667141,28.660257069264,30.4884564570586,815090.525655214,0.0,1.0
2007-09-25,30.62,31.91,30.33,31.56,1183100,28.2724571991258,29.4635568002647,28.0046906221256,29.1403902418162,1281336.16915052,0.0,1.0
2007-09-26,31.36,31.555,30.56,30.89,442600,28.9557236369884,29.1357735766955,28.2170572176775,28.5217571156433,479350.341024446,0.0,1.0
2007-09-27,31.14,31.66,30.71,31.44,362500,28.7525903716779,29.23272354423,28.3555571712983,29.0295902789195,392599.40944727,0.0,1.0
2007-09-28,31.36,31.6,30.64,31.27,541900,28.9557236369884,29.1773235627817,28.2909238596086,28.8726236648159,586895.503391657,0.0,1.0
2007-10-01,31.5,31.83,31.3,31.3,697900,29.0849902603678,29.3896901583336,28.9003236555401,28.9003236555401,755848.628560689,0.0,1.0
2007-10-02,31.36,31.95,31.11,31.6,584500,28.9557236369884,29.5004901212302,28.7248903809538,29.1773235627817,633032.702957046,0.0,1.0
2007-10-03,30.42,31.38,30.12,31.3,881800,28.0877905942981,28.9741902974712,27.8107906870565,28.9003236555401,955018.370346489,0.0,1.0
2007-10-04,29.93,30.7,29.38,30.48,1962400,27.6353574124701,28.3463238410569,27.1275242491939,28.1431905757464,2125343.67199813,0.0,1.0
2007-10-05,30.81,31.24,30.3,30.3,1108900,28.4478904737122,28.8449236740918,27.9769906314014,27.9769906314014,1200975.13140987,0.0,1.0
2007-10-08,30.95,31.23,30.58,30.84,528500,28.5771570970916,28.8356903438504,28.2355238781603,28.4755904644363,572382.863152777,0.0,1.0
2007-10-09,30.64,31.0,30.34,30.9,628900,28.2909238596086,28.6233237482985,28.013923952367,28.5309904458846,681119.361659001,0.0,1.0
2007-10-10,31.13,31.26,30.52,30.64,809000,28.7433570414365,28.8633903345746,28.1801238967119,28.2909238596086,876173.578600942,0.0,1.0
2007-10-11,31.48,32.1,30.94,31.32,1021000,29.0665235998851,29.638990074851,28.5679237668502,28.9187903160229,1105776.54357424,0.0,1.0
2007-10-12,32.48,32.73,31.26,31.55,641900,29.9898566240237,30.2206898800584,28.8633903345746,29.1311569115748,695198.788756421,0.0,1.0
2007-10-15,31.54,32.84,31.3,32.5,734200,29.1219235813334,30.3222565127136,28.9003236555401,30.0083232845065,795162.721148097,0.0,1.0
2007-10-16,30.78,31.62,30.68,31.52,616700,28.420190482988,29.1957902232645,28.3278571805741,29.1034569208506,667906.3608445,0.0,1.0
2007-10-17,30.99,32.26,30.2,31.55,683400,28.6140904180571,29.7867233587132,27.8846573289876,29.1311569115748,740144.652182798,0.0,1.0
2007-10-18,32.56,32.68,30.4,30.93,939000,30.0637232659548,30.1745232288515,28.0693239338153,28.5586904366088,1016967.84957513,0.0,1.0
2007-10-19,30.53,32.52,30.53,32.5,1040600,28.1893572269533,30.0267899449893,28.1893572269533,30.0083232845065,1127003.98750574,0.0,1.0
2007-10-22,31.08,31.26,30.08,30.28,811000,28.6971903902296,28.8633903345746,27.7738573660909,27.9585239709187,878339.644308236,0.0,1.0
2007-10-23,31.46,31.92,30.64,31.52,644000,29.0480569394023,29.4727901305061,28.2909238596086,29.1034569208506,697473.15774908,0.0,1.0
2007-10-24,31.12,31.7,30.28,31.19,1106500,28.7341237111951,29.2696568651956,27.9585239709187,28.7987570228848,1198375.85256112,0.0,1.0
2007-10-25,33.9,34.82,32.56,34.55,2549600,31.3009895183006,32.1504559005082,30.0637232659548,31.9011559839907,2761300.56366003,0.0,1.0
2007-10-26,34.49,35.21,32.88,34.27,1249200,31.8457560025424,32.5105557799223,30.3591898336792,31.6426227372319,1352924.64077663,0.0,1.0
2007-10-29,34.17,34.76,34.14,34.75,880300,31.5502894348181,32.0950559190599,31.5225894440939,32.0858225888185,953393.821066017,0.0,1.0
2007-10-30,33.0,34.38,32.87,34.02,826500,30.4699897965758,31.7441893698872,30.3499565034378,31.4117894811973,895126.653539776,0.0,1.0
2007-10-31,34.43,34.68,33.15,33.38,934700,31.7903560210941,32.0211892771288,30.6084897501966,30.8208563457485,1012310.80830445,0.0,1.0
2007-11-01,32.51,33.8,32.5,33.56,961500,30.0175566147479,31.2086562158868,30.0083232845065,30.9870562900935,1041336.08878221,0.0,1.0
2007-11-02,32.02,33.01,31.62,32.94,852800,29.5651234329199,30.4792231268172,29.1957902232645,30.4145898151275,923610.417590709,0.0,1.0
2007-11-05,31.26,32.16,30.62,32.16,866100,28.8633903345746,29.6943900562993,28.2724571991258,29.6943900562993,938014.75454422,0.0,1.0
2007-11-06,32.57,32.96,31.6,31.9,922500,30.0729565961962,30.4330564756103,29.1773235627817,29.4543234700233,999097.807489948,0.0,1.0
2007-11-07,30.39,32.1,30.36,32.02,984000,28.0600906035739,29.638990074851,28.0323906128498,29.5651234329199,1065704.32798928,0.0,1.0
2007-11-08,29.54,30.63,28.88,30.55,1049200,27.2752575330561,28.2816905293672,26.6658577371245,28.2078238874361,1136318.0700471,0.0,1.0
2007-11-09,28.5,29.2,28.21,28.94,1548900,26.3149911879518,26.9613243048489,26.0472246109516,26.7212577185729,1677509.58701483,0.0,1.0
2007-11-12,27.68,28.83,27.53,28.83,945900,25.5578581081581,26.6196910859176,25.4193581545373,26.6196910859176,1024440.7762653,0.0,1.0
2007-11-13,28.54,28.6,27.31,28.22,1046100,26.3519245089174,26.4073244903657,25.2162248892268,26.056457941193,1132960.6682008,0.0,1.0
2007-11-14,28.16,29.2,27.98,28.76,1065700,26.0010579597447,26.9613243048489,25.8348580153997,26.5550577742279,1154188.11213229,0.0,1.0
2007-11-15,27.4,28.3,26.83,27.87,882700,25.2993248613993,26.1303245831241,24.7730250376403,25.7332913827445,955993.099914773,0.0,1.0
2007-11-16,27.36,27.76,26.83,27.62,996900,25.2623915404338,25.6317247500892,24.7730250376403,25.5024581267098,1079675.45180133,0.0,1.0
2007-11-19,24.98,27.25,24.44,27.12,1997800,23.0648589429838,25.1608249077785,22.5662591099489,25.0407916146405,2163683.03501725,0.0,1.0
2007-11-20,24.67,25.5,24.02,25.03,1469800,22.7786257055008,23.5449921155359,22.1784592398106,23.1110255941907,1591841.6882913,0.0,1.0
2007-11-21,24.14,24.7,23.8901,24.59,726500,22.2892592027073,22.8063256962249,22.058518279975,22.7047590635697,786823.36817501,0.0,1.0
2007-11-23,24.77,25.14,24.2,24.38,228000,22.8709590079146,23.2125922268459,22.3446591841556,22.5108591285006,246931.490631662,0.0,1.0
2007-11-26,23.52,24.78,23.52,24.63,672900,21.7167927277413,22.880192338156,21.7167927277413,22.7416923845352,728772.807219498,0.0,1.0
2007-11-27,24.75,24.79,23.29,23.45,1592800,22.8524923474319,22.8894256683974,21.5044261321894,21.6521594160516,1725054.72928996,0.0,1.0
2007-11-28,26.54,26.72,24.75,24.75,1541900,24.5052584606401,24.671458404985,22.8524923474319,22.8524923474319,1669928.35703929,0.0,1.0
2007-11-29,26.26,26.77,25.91,26.5,1049000,24.2467252138812,24.717625056192,23.9235586554327,24.4683251396745,1136101.46347638,0.0,1.0
2007-11-30,26.64,27.37,26.33,26.58,1097600,24.5975917630539,25.2716248706752,24.311358525571,24.5421917816056,1188736.86016365,0.0,1.0
2007-12-03,25.61,26.51,25.6,26.2,864700,23.6465587481911,24.4775584699159,23.6373254179497,24.1913252324329,936498.508549115,0.0,1.0
2007-12-04,25.87,26.84,25.0,25.42,727900,23.8866253344672,24.7822583678817,23.0833256034665,23.4711254736048,788339.614170116,0.0,1.0
2007-12-05,27.15,27.32,26.3,26.49,1042100,25.0684916053647,25.2254582194682,24.2836585348468,24.4590918094331,1128628.5367862,0.0,1.0
2007-12-06,28.0,28.03,27.08,27.27,753500,25.8533246758825,25.8810246666067,25.0038582936749,25.1792915682613,816065.255223498,0.0,1.0
2007-12-07,27.35,28.25,27.25,28.08,536000,25.2531582101924,26.0841579319172,25.1608249077785,25.9271913178136,580505.609555135,0.0,1.0
2007-12-10,27.46,27.64,26.68,27.35,599800,25.3547248428476,25.5209247871926,24.6345250840195,25.2531582101924,649603.105617856,0.0,1.0
2007-12-11,25.72,27.49,25.44,27.25,861200,23.7481253808464,25.3824248335718,23.4895921340875,25.1608249077785,932707.893561347,0.0,1.0
2007-12-12,25.82,27.01,25.5,26.1,696800,23.8404586832602,24.9392249819852,23.5449921155359,24.0989919300191,754657.292421677,0.0,1.0
2007-12-13,25.4,25.7,25.0,25.66,997200,23.452658813122,23.7296587203636,23.0833256034665,23.6927253993981,1080000.36165743,0.0,1.0
2007-12-14,25.51,26.03,24.99,25.11,997700,23.5542254457773,24.0343586183294,23.0740922732251,23.1848922361218,1080541.87808425,0.0,1.0
2007-12-17,24.59,25.65,24.59,25.3,957000,22.7047590635697,23.6834920691567,22.7047590635697,23.3603255107081,1036462.44094079,0.0,1.0
2007-12-18,25.55,25.69,24.76,25.27,907400,23.5911587667428,23.7204253901222,22.8617256776733,23.332625519984,982744.011399869,0.0,1.0
2007-12-19,24.72,25.68,24.51,25.5,1090400,22.8247923567077,23.7111920598808,22.6308924216386,23.5449921155359,1180939.02361739,0.0,1.0
2007-12-20,25.47,25.53,24.55,25.12,664000,23.5172921248117,23.57269210626,22.6678257426041,23.1941255663632,719133.814822033,0.0,1.0
2007-12-21,26.51,26.82,25.8,25.98,1018100,24.4775584699159,24.7637917073989,23.8219920227775,23.9881919671224,1102635.74829866,0.0,1.0
2007-12-24,26.7,27.13,26.52,26.52,257000,24.6529917445023,25.0500249448819,24.4867918001573,24.4867918001573,278339.443387443,0.0,1.0
2007-12-26,25.93,26.97,25.76,26.54,720100,23.9420253159155,24.9022916610197,23.7850587018119,24.5052584606401,779891.957911666,0.0,1.0
2007-12-27,25.05,26.05,24.95,25.93,707100,23.1294922546735,24.0528252788121,23.0371589522596,23.9420253159155,765812.530814245,0.0,1.0
2007-12-28,24.54,25.5,24.44,25.28,638300,22.6585924123628,23.5449921155359,22.5662591099489,23.3418588502254,691299.870483287,0.0,1.0
2007-12-31,23.63,24.45,23.55,24.38,846600,21.8183593603966,22.5754924401903,21.7444927184655,22.5108591285006,916895.613898091,0.0,1.0
2008-01-02,22.9,23.95,22.46,23.64,1836600,21.1443262527753,22.1138259281209,20.7380597221543,21.827592690638,1989098.13900926,0.0,1.0
2008-01-03,22.71,23.33,22.55,23.0,1439300,20.968892978189,21.541359453155,20.8211596943268,21.2366595551892,1558809.18625505,0.0,1.0
2008-01-04,20.72,22.45,20.54,22.0701,1668500,19.1314602601531,20.7288263919129,18.9652603158081,20.3780521760427,1807040.31631108,0.0,1.0
2008-01-07,20.06,21.2,19.75,20.95,1872800,18.5220604642215,19.5746601117396,18.2358272267386,19.343826855705,2028303.92831131,0.0,1.0
2008-01-08,19.34,20.56,19.25,20.15,1983800,17.8572606868417,18.9837269762909,17.7741607146692,18.605160436394,2148520.57506619,0.0,1.0
2008-01-09,20.3,20.4,19.22,19.33,1982100,18.7436603900148,18.8359936924287,17.7464607239451,17.8480273566003,2146679.41921499,0.0,1.0
2008-01-10,20.73,21.17,19.9,20.04,1626300,19.1406935903944,19.5469601210155,18.3743271803594,18.5035938037388,1761336.32988716,0.0,1.0
2008-01-11,20.42,20.84,20.29,20.61,942900,18.8544603529115,19.2422602230497,18.7344270597734,19.0298936274978,1021191.67770436,0.0,1.0
2008-01-14,20.82,20.99,20.03,20.6,817600,19.2237935625669,19.3807601766705,18.4943604734974,19.0206602972564,885487.661142312,0.0,1.0
2008-01-15,20.2,20.57,19.76,20.48,1001600,18.651327087601,18.9929603065323,18.24506055698,18.9098603343598,1084765.70621347,0.0,1.0
2008-01-16,20.36,20.73,19.69,20.1,1222500,18.7990603714631,19.1406935903944,18.1804272452902,18.5589937851871,1324007.66358424,0.0,1.0
2008-01-17,18.54,20.62,18.25,20.48,2923200,17.1185942675308,19.0391269577392,16.8508276905306,18.9098603343598,3165921.63778278,0.0,1.0
2008-01-18,19.87,20.5,18.66,18.95,2799900,18.3466271896352,18.9283269948426,17.2293942304274,17.4971608074276,3032383.68692803,0.0,1.0
2008-01-22,20.26,21.0,18.75,19.05,1870000,18.7067270690493,19.3899935069119,17.3124942025999,17.5894941098415,2025271.43632109,0.0,1.0
2008-01-23,20.03,20.07,18.3,19.75,2085300,18.4943604734974,18.5312937944629,16.8969943417375,18.2358272267386,2258448.40971142,0.0,1.0
2008-01-24,20.58,21.18,20.19,20.3,969300,19.0021936367737,19.5561934512568,18.6420937573596,18.7436603900148,1049783.74504065,0.0,1.0
2008-01-25,19.78,20.99,19.62,20.85,821700,18.2635272174627,19.3807601766705,18.1157939336005,19.2514935532911,889928.095842267,0.0,1.0
2008-01-28,21.28,21.38,19.3,19.7,1328900,19.6485267536707,19.7408600560846,17.8203273658762,18.1896605755316,1439242.35921235,0.0,1.0
2008-01-29,21.0,21.69,20.78,21.45,787300,19.3899935069119,20.0270932935676,19.1868602416014,19.8054933677743,852671.765676787,0.0,1.0
2008-01-30,20.54,21.61,20.37,21.0,703900,18.9652603158081,19.9532266516365,18.8082937017045,19.3899935069119,762346.825682574,0.0,1.0
2008-01-31,21.9,22.42,20.0,20.22,1197000,20.2209932286367,20.7011264011888,18.4666604827732,18.6697937480837,1296390.32581622,0.0,1.0
2008-02-01,22.85,23.04,21.95,22.18,844100,21.0981596015684,21.2735928761548,20.2671598798436,20.4795264753955,914188.031763974,0.0,1.0
2008-02-04,21.72,22.92,21.65,22.74,933100,20.0547932842917,21.1627929132581,19.990159972602,20.9965929689132,1010577.95573861,0.0,1.0
2008-02-05,20.93,21.85,20.89,21.5,937700,19.3253601952222,20.1748265774298,19.2884268742566,19.8516600189812,1015559.90686539,0.0,1.0
2008-02-06,20.55,21.51,20.44,21.06,770500,18.9744936460495,19.8608933492226,18.8729270133942,19.4453934883602,834476.813735506,0.0,1.0
2008-02-07,20.68,21.05,20.05,20.31,783400,19.0945269391875,19.4361601581188,18.5128271339802,18.7528937202562,848447.937547562,0.0,1.0
2008-02-08,20.68,21.51,20.39,20.5,677400,19.0945269391875,19.8608933492226,18.8267603621873,18.9283269948426,733646.455060912,0.0,1.0
2008-02-11,21.39,21.64,20.51,20.73,707800,19.750093386326,19.9809266423606,18.9375603250839,19.1406935903944,766570.653811799,0.0,1.0
2008-02-12,21.59,21.93,21.15,21.53,710100,19.9347599911537,20.2486932193608,19.5284934605327,19.8793600097054,769061.629375189,0.0,1.0
2008-02-13,22.22,22.31,21.45,21.8,687100,20.5164597963611,20.5995597685335,19.8054933677743,20.1286599262228,744151.873741292,0.0,1.0
2008-02-14,22.25,22.45,22.1,22.25,1162600,20.5441597870852,20.7288263919129,20.4056598334644,20.5441597870852,1259133.99565075,0.0,1.0
2008-02-15,21.64,22.4296,21.59,22.14,1527700,19.9809266423606,20.7099903982205,19.9347599911537,20.44259315443,1654549.2905175,0.0,1.0
2008-02-19,22.1,22.5,21.93,22.04,965900,20.4056598334644,20.7749930431199,20.2486932193608,20.3502598520161,1046101.43333826,0.0,1.0
2008-02-20,22.71,23.01,21.81,22.02,810600,20.968892978189,21.2458928854306,20.1378932564642,20.3317931915333,877906.431166777,0.0,1.0
2008-02-21,24.2,25.78,23.78,24.24,2629600,22.3446591841556,23.8035253622947,21.9568593140174,22.3815925051212,2847943.19195184,0.0,1.0
2008-02-22,23.99,24.34,23.55,24.25,1478000,22.1507592490865,22.473925807535,21.7444927184655,22.3908258353625,1600722.55769121,0.0,1.0
2008-02-25,24.93,25.24,23.66,24.04,1610000,23.0186922917768,23.3049255292598,21.8460593511207,22.1969259002934,1743682.8943727,0.0,1.0
2008-02-26,25.36,25.88,24.55,25.17,1645900,23.4157254921565,23.8958586647086,22.6678257426041,23.2402922175701,1782563.77381865,0.0,1.0
2008-02-27,24.78,25.56,24.35,25.16,1374500,22.880192338156,23.6003920969842,22.4831591377764,23.2310588873287,1488628.65733868,0.0,1.0
2008-02-28,24.48,25.11,24.01,24.64,1178200,22.6031924309144,23.1848922361218,22.1692259095693,22.7509257147766,1276029.30816765,0.0,1.0
2008-02-29,24.09,24.5,23.72,24.38,1312300,22.2430925515004,22.6216590913972,21.901459332569,22.5108591285006,1421264.0138418,0.0,1.0
2008-03-03,24.45,24.62,23.7,24.46,1113900,22.5754924401903,22.7324590542938,21.8829926720863,22.5847257704317,1206390.29567811,0.0,1.0
2008-03-04,23.73,24.39,23.2,24.15,1091500,21.9106926628104,22.5200924587419,21.4213261600169,22.2984925329487,1182130.3597564,0.0,1.0
2008-03-05,23.68,24.19,23.17,23.82,1080000,21.8645260116035,22.3354258539142,21.3936261692928,21.9937926349829,1169675.48193945,0.0,1.0
2008-03-06,22.43,23.91,22.35,23.5,1866100,20.7103597314302,22.0768926071554,20.6364930894991,21.6983260672585,2021047.60819186,0.0,1.0
2008-03-07,22.63,22.99,21.93,22.22,1356200,20.8950263362579,21.2274262249478,20.2486932193608,20.5164597963611,1468809.15611693,0.0,1.0
2008-03-10,21.19,22.74,21.07,22.74,1831000,19.5654267814982,20.9965929689132,19.4546268186016,20.9965929689132,1983033.15502883,0.0,1.0
2008-03-11,22.67,22.71,21.34,21.83,1839900,20.9319596572235,20.968892978189,19.703926735119,20.156359916947,1992672.14742629,0.0,1.0
2008-03-12,22.24,22.97,22.03,22.45,954400,20.5349264568438,21.2089595644651,20.3410265217747,20.7288263919129,1033646.55552131,0.0,1.0
2008-03-13,23.59,23.59,21.96,22.03,1300800,21.781426039431,21.781426039431,20.276393210085,20.3410265217747,1408809.13602485,0.0,1.0
2008-03-14,22.45,24.01,21.98,23.84,1032600,20.7288263919129,22.1692259095693,20.2948598705678,22.0122592954657,1118339.72467656,0.0,1.0
2008-03-17,22.26,22.72,21.47,21.77,1001000,20.5533931173266,20.9781263084304,19.8239600282571,20.1009599354987,1084115.88650129,0.0,1.0
2008-03-18,23.24,23.29,22.04,22.75,763400,21.4582594809825,21.5044261321894,20.3502598520161,21.0058262991545,826787.280474608,0.0,1.0
2008-03-19,22.61,23.88,22.54,23.37,1094000,20.8765596757751,22.0491926164312,20.8119263640854,21.5782927741205,1184837.94189052,0.0,1.0
2008-03-20,23.26,24.54,22.5,22.7,1498700,21.4767261414653,22.6585924123628,20.7749930431199,20.9596596479476,1623141.33776172,0.0,1.0
2008-03-24,24.27,24.65,23.34,23.424,985400,22.4092924958453,22.760159045018,21.5505927833964,21.628152757424,1067220.57398439,0.0,1.0
2008-03-25,23.68,24.27,23.22,24.22,1263600,21.8645260116035,22.4092924958453,21.4397928204997,22.3631258446384,1368520.31386916,0.0,1.0
2008-03-26,23.07,23.44,22.51,23.21,1037500,21.3012928668789,21.6429260858102,20.7842263733613,21.4305594902583,1123646.58565943,0.0,1.0
2008-03-27,22.61,23.39,22.52,23.35,905600,20.8765596757751,21.5967594346033,20.7934597036027,21.5598261136377,980794.552263305,0.0,1.0
2008-03-28,22.27,22.77,22.15,22.54,1326800,20.562626447568,21.0242929596373,20.4518264846713,20.8119263640854,1436967.99021969,0.0,1.0
2008-03-31,22.21,22.36,21.744,22.28,721200,20.5072264661197,20.6457264197405,20.0769532768711,20.5718597778094,781083.294050677,0.0,1.0
2008-04-01,23.4,23.58,22.45,22.63,1311900,21.6059927648447,21.7721927091896,20.7288263919129,20.8950263362579,1420830.80070034,0.0,1.0
2008-04-02,23.16,23.72,22.94,23.44,1000000,21.3843928390514,21.901459332569,21.1812595737409,21.6429260858102,1083032.85364764,0.0,1.0
2008-04-03,23.66,24.11,22.81,22.99,871800,21.8460593511207,22.2615592119831,21.0612262806029,21.2274262249478,944188.041810014,0.0,1.0
2008-04-04,23.58,23.81,23.03,23.59,871900,21.7721927091896,21.9845593047415,21.2643595459134,21.781426039431,944296.345095379,0.0,1.0
2008-04-07,23.62,24.24,23.33,24.0,632200,21.8091260301552,22.3815925051212,21.541359453155,22.1599925793279,684693.370076038,0.0,1.0
2008-04-08,24.08,24.15,22.74,23.48,910000,22.233859221259,22.2984925329487,20.9965929689132,21.6798594067758,985559.896819351,0.0,1.0
2008-04-09,23.03,24.18,22.85,24.18,757200,21.2643595459134,22.3261925236728,21.0981596015684,22.3261925236728,820072.476781992,0.0,1.0
2008-04-10,23.79,23.96,22.77,22.91,608400,21.9660926442588,22.1230592583623,21.0242929596373,21.1535595830167,658917.188159223,0.0,1.0
2008-04-11,23.16,23.55,22.83,23.46,801400,21.3843928390514,21.7444927184655,21.0796929410856,21.661392746293,867942.528913219,0.0,1.0
2008-04-14,23.31,23.67,22.98,23.12,720500,21.5228927926722,21.8552926813621,21.2181928947064,21.3474595180859,780325.171053125,0.0,1.0
2008-04-15,23.8,23.96,23.17,23.51,698400,21.9753259745001,22.1230592583623,21.3936261692928,21.7075593974999,756390.144987513,0.0,1.0
2008-04-16,25.7,25.77,23.95,24.0,1241800,23.7296587203636,23.7942920320533,22.1138259281209,22.1599925793279,1344910.19765964,0.0,1.0
2008-04-17,25.9,26.34,25.22,25.53,849900,23.9143253251913,24.3205918558123,23.286458868777,23.57269210626,920469.622315131,0.0,1.0
2008-04-18,26.75,26.99,26.34,26.34,1006100,24.6991583957092,24.9207583215025,24.3205918558123,24.3205918558123,1089639.35405489,0.0,1.0
2008-04-21,26.08,26.59,25.74,26.59,908200,24.0805252695363,24.551425111847,23.7665920413291,24.551425111847,983610.437682787,0.0,1.0
2008-04-22,25.52,25.99,25.11,25.77,586100,23.5634587760186,23.9974252973638,23.1848922361218,23.7942920320533,634765.555522883,0.0,1.0
2008-04-23,25.49,25.76,25.06,25.69,610400,23.5357587852945,23.7850587018119,23.1387255849149,23.7204253901222,661083.253866519,0.0,1.0
2008-04-24,25.76,26.8,25.5,26.62,2147700,23.7850587018119,24.7453250469161,23.5449921155359,24.5791251025712,2326029.65977904,0.0,1.0
2008-04-25,25.72,25.94,24.32,24.83,1310500,23.7481253808464,23.9512586461569,22.4554591470522,22.926358989363,1419314.55470523,0.0,1.0
2008-04-28,25.49,25.88,25.01,25.72,895600,23.5357587852945,23.8958586647086,23.0925589337079,23.7481253808464,969964.223726826,0.0,1.0
2008-04-29,25.39,25.55,25.16,25.5,786100,23.4434254828806,23.5911587667428,23.2310588873287,23.5449921155359,851372.126252411,0.0,1.0
2008-04-30,25.06,25.79,24.91,25.69,661300,23.1387255849149,23.8127586925361,23.0002256312941,23.7204253901222,716209.626117183,0.0,1.0
2008-05-01,26.11,26.31,24.95,25.11,1004300,24.1082252602604,24.2928918650882,23.0371589522596,23.1848922361218,1087689.89491833,0.0,1.0
2008-05-02,25.97,26.52,25.71,26.2,692000,23.978958636881,24.4867918001573,23.738892050605,24.1913252324329,749458.734724168,0.0,1.0
2008-05-05,25.91,26.4,25.62,26.03,642500,23.9235586554327,24.3759918372607,23.6557920784325,24.0343586183294,695848.608468609,0.0,1.0
2008-05-06,26.54,26.82,25.36,25.78,1009300,24.5052584606401,24.7637917073989,23.4157254921565,23.8035253622947,1093105.05918656,0.0,1.0
2008-05-07,26.15,26.75,26.01,26.61,588800,24.145158581226,24.6991583957092,24.0158919578466,24.5698917723298,637689.744227731,0.0,1.0
2008-05-08,26.04,26.52,25.74,26.46,379900,24.0435919485707,24.4867918001573,23.7665920413291,24.431391818709,411444.181100739,0.0,1.0
2008-05-09,25.99,26.24,25.62,25.95,358900,23.9974252973638,24.2282585533985,23.6557920784325,23.9604919763983,388700.491174138,0.0,1.0
2008-05-12,26.34,26.45,25.35,26.05,343300,24.3205918558123,24.4221584884676,23.4064921619151,24.0528252788121,371805.178657236,0.0,1.0
2008-05-13,26.8,26.92,26.33,26.54,512700,24.7453250469161,24.8561250098128,24.311358525571,24.5052584606401,555270.944065146,0.0,1.0
2008-05-14,26.99,27.29,26.72,26.79,513000,24.9207583215025,25.1977582287441,24.671458404985,24.7360917166747,555595.853921239,0.0,1.0
2008-05-15,27.29,27.42,26.67,27.05,345300,25.1977582287441,25.3177915218821,24.6252917537781,24.9761583029508,373971.24436453,0.0,1.0
2008-05-16,27.31,28.0,26.92,27.43,423800,25.2162248892268,25.8533246758825,24.8561250098128,25.3270248521235,458989.323375871,0.0,1.0
2008-05-19,27.52,27.83,26.95,27.31,612900,25.410124824296,25.6963580617789,24.8838250005369,25.2162248892268,663790.836000638,0.0,1.0
2008-05-20,27.71,27.77,27.06,27.3,530800,25.5855580988823,25.6409580803306,24.9853916331922,25.2069915589855,574873.838716168,0.0,1.0
2008-05-21,27.84,29.38,27.59,27.87,1196300,25.7055913920203,27.1275242491939,25.4747581359857,25.7332913827445,1295632.20281867,0.0,1.0
2008-05-22,28.61,28.61,27.76,27.84,801100,26.4165578206071,26.4165578206071,25.6317247500892,25.7055913920203,867617.619057125,0.0,1.0
2008-05-23,27.94,28.37,27.53,28.29,559400,25.7979246944342,26.1949578948138,25.4193581545373,26.1210912528827,605848.57833049,0.0,1.0
2008-05-27,28.15,28.21,27.36,27.73,562400,25.9918246295033,26.0472246109516,25.2623915404338,25.6040247593651,609097.676891433,0.0,1.0
2008-05-28,29.53,29.64,28.79,28.79,1107100,27.2660242028147,27.3675908354699,26.5827577649521,26.5827577649521,1199025.6722733,0.0,1.0
2008-05-29,29.34,29.81,29.11,29.54,581700,27.0905909282283,27.5245574495735,26.8782243326764,27.2752575330561,630000.210966833,0.0,1.0
2008-05-30,29.35,29.6,29.16,29.43,805100,27.0998242584697,27.3306575145044,26.9243909838834,27.1736909004008,871949.750471716,0.0,1.0
2008-06-02,28.76,29.33,28.25,29.31,1122500,26.5550577742279,27.0813575979869,26.0841579319172,27.0628909375042,1215704.37821948,0.0,1.0
2008-06-03,28.48,29.04,27.81,29.0,848400,26.2965245274691,26.8135910209867,25.6778914012962,26.7766577000212,918845.073034657,0.0,1.0
2008-06-04,28.46,29.27,27.94,28.38,505700,26.2780578669863,27.0259576165386,25.7979246944342,26.2041912250552,547689.714089612,0.0,1.0
2008-06-05,29.89,29.89,28.51,28.6,729900,27.5984240915046,27.5984240915046,26.3242245181932,26.4073244903657,790505.679877412,0.0,1.0
2008-06-06,28.98,29.585,28.61,29.3,966000,26.7581910395384,27.3168075191423,26.4165578206071,27.0536576072628,1046209.73662362,0.0,1.0
2008-06-09,28.33,29.37,28.0,29.21,781900,26.1580245738483,27.1182909189525,25.8533246758825,26.9705576350903,846823.388267089,0.0,1.0
2008-06-10,27.78,28.44,27.61,28.17,632400,25.650191410572,26.2595912065035,25.4932247964684,26.0102912899861,684909.976646768,0.0,1.0
2008-06-11,26.81,27.75,26.52,27.75,986300,24.7545583771575,25.6224914198479,24.4867918001573,25.6224914198479,1068195.30355267,0.0,1.0
2008-06-12,27.29,28.015,26.98,26.98,787600,25.1977582287441,25.8671746712446,24.9115249912611,24.9115249912611,852996.67553288,0.0,1.0
2008-06-13,27.93,28.37,27.44,27.69,795000,25.7886913641928,26.1949578948138,25.3362581823649,25.5670914383995,861011.118649874,0.0,1.0
2008-06-16,28.15,28.49,27.76,27.87,740600,25.9918246295033,26.3057578577105,25.6317247500892,25.7332913827445,802094.131411443,0.0,1.0
2008-06-17,27.83,28.58,27.67,28.33,492300,25.6963580617789,26.3888578298829,25.5486247779168,26.1580245738483,533177.073850734,0.0,1.0
2008-06-18,27.97,28.36,27.53,27.73,402800,25.8256246851584,26.1857245645724,25.4193581545373,25.6040247593651,436245.633449269,0.0,1.0
2008-06-19,28.92,29.14,27.95,28.0,789200,26.7027910580901,26.9059243234006,25.8071580246756,25.8533246758825,854729.528098717,0.0,1.0
2008-06-20,28.37,28.76,27.52,28.18,1025500,26.1949578948138,26.5550577742279,25.410124824296,26.0195246202275,1110650.19141566,0.0,1.0
2008-06-23,28.41,28.89,28.01,28.5,596400,26.2318912157794,26.6750910673659,25.8625580061239,26.3149911879518,645920.793915452,0.0,1.0
2008-06-24,27.75,28.29,27.14,27.14,851000,25.6224914198479,26.1210912528827,25.0592582751233,25.0592582751233,921660.95845414,0.0,1.0
2008-06-25,28.16,29.81,27.89,29.42,1852500,26.0010579597447,27.5245574495735,25.7517580432273,27.1644575701594,2006318.36138225,0.0,1.0
2008-06-26,27.61,28.15,27.36,27.9,987200,25.4932247964684,25.9918246295033,25.2623915404338,25.7609913734687,1069170.03312095,0.0,1.0
2008-06-27,27.85,28.2,26.96,27.39,1917300,25.7148247222617,26.0379912807103,24.8930583307783,25.2900915311579,2076498.89029862,0.0,1.0
2008-06-30,28.53,28.6,27.7,27.86,850400,26.342691178676,26.4073244903657,25.5763247686409,25.7240580525031,921011.138741954,0.0,1.0
2008-07-01,28.07,28.59,27.18,28.0,1157400,25.9179579875722,26.3980911601243,25.0961915960888,25.8533246758825,1253502.22481178,0.0,1.0
2008-07-02,25.93,28.21,25.78,28.0,1771500,23.9420253159155,26.0472246109516,23.8035253622947,25.8533246758825,1918592.70023679,0.0,1.0
2008-07-03,25.44,26.4,25.25,26.01,785300,23.4895921340875,24.3759918372607,23.3141588595012,24.0158919578466,850505.699969494,0.0,1.0
2008-07-07,25.57,26.14,25.0,25.64,1003900,23.6096254272256,24.1359252509846,23.0833256034665,23.6742587389153,1087256.68177686,0.0,1.0
2008-07-08,26.06,26.17,25.05,25.5,1187800,24.0620586090535,24.1636252417088,23.1294922546735,23.5449921155359,1286426.42356267,0.0,1.0
2008-07-09,25.45,26.3,25.36,26.1,1275000,23.4988254643289,24.2836585348468,23.4157254921565,24.0989919300191,1380866.88840074,0.0,1.0
2008-07-10,25.77,26.25,24.84,24.84,1138900,23.7942920320533,24.2374918836399,22.9355923196043,22.9355923196043,1233466.1170193,0.0,1.0
2008-07-11,25.83,26.27,25.26,25.56,1273900,23.8496920135016,24.2559585441226,23.3233921897426,23.6003920969842,1379675.55226173,0.0,1.0
2008-07-14,25.78,26.25,25.5,25.56,686600,23.8035253622947,24.2374918836399,23.5449921155359,23.6003920969842,743610.35731447,0.0,1.0
2008-07-15,25.61,26.14,25.0,25.5,1215500,23.6465587481911,24.1359252509846,23.0833256034665,23.5449921155359,1316426.43360871,0.0,1.0
2008-07-16,26.42,26.42,25.45,25.81,814800,24.3944584977434,24.3944584977434,23.4988254643289,23.8312253530188,882455.169152099,0.0,1.0
2008-07-17,26.74,27.04,26.18,26.49,1064900,24.6899250654678,24.9669249727094,24.1728585719502,24.4590918094331,1153321.68584937,0.0,1.0
2008-07-18,26.85,27.0,26.41,26.78,1075100,24.7914916981231,24.9299916517439,24.385225167502,24.7268583864334,1164368.62095658,0.0,1.0
2008-07-21,26.92,27.06,26.61,27.06,568900,24.8561250098128,24.9853916331922,24.5698917723298,24.9853916331922,616137.390440142,0.0,1.0
2008-07-22,27.29,27.39,26.63,26.83,1033100,25.1977582287441,25.2900915311579,24.5883584328126,24.7730250376403,1118881.24110338,0.0,1.0
2008-07-23,27.58,28.03,27.25,27.32,744400,25.4655248057443,25.8810246666067,25.1608249077785,25.2254582194682,806209.656255303,0.0,1.0
2008-07-24,26.71,27.9,26.51,27.6,861900,24.6622250747436,25.7609913734687,24.4775584699159,25.4839914662271,933466.016558903,0.0,1.0
2008-07-25,27.69,27.76,26.78,27.03,685300,25.5670914383995,25.6317247500892,24.7268583864334,24.957691642468,742202.414604729,0.0,1.0
2008-07-28,27.46,27.82,26.63,27.47,957400,25.3547248428476,25.6871247315376,24.5883584328126,25.363958173089,1036895.65408225,0.0,1.0
2008-07-29,31.05,31.2,28.65,28.73,2885600,28.6694903995054,28.8079903531262,26.4534911415726,26.5273577835037,3125199.60248563,0.0,1.0
2008-07-30,31.23,32.92,30.36,31.62,1404000,28.8356903438504,30.3961231546447,28.0323906128498,29.1957902232645,1520578.12652129,0.0,1.0
2008-07-31,30.12,31.44,29.86,31.44,1052500,27.8107906870565,29.0295902789195,27.5707241007804,29.0295902789195,1139892.07846414,0.0,1.0
2008-08-01,30.34,30.87,29.62,30.21,794700,28.013923952367,28.5032904551605,27.3491241749871,27.893890659229,860686.208793779,0.0,1.0
2008-08-04,29.7,30.66,29.55,30.51,599800,27.4229908169182,28.3093905200914,27.2844908632974,28.1708905664706,649603.105617856,0.0,1.0
2008-08-05,30.0,31.1,29.43,30.44,675100,27.6999907241598,28.7156570507124,27.1736909004008,28.1062572547809,731155.479497523,0.0,1.0
2008-08-06,30.81,30.99,29.8595,30.0,621100,28.4478904737122,28.6140904180571,27.5702624342684,27.6999907241598,672671.705400548,0.0,1.0
2008-08-07,30.43,30.8,29.18,30.5,670600,28.0970239245395,28.4386571434708,26.9428576443661,28.1616572362292,726281.831656107,0.0,1.0
2008-08-08,31.29,31.48,30.25,30.39,450300,28.8910903252987,29.0665235998851,27.9308239801945,28.0600906035739,487689.693997533,0.0,1.0
2008-08-11,31.6,32.61,31.3,31.4,1231600,29.1773235627817,30.1098899171617,28.9003236555401,28.992656957954,1333863.26255243,0.0,1.0
2008-08-12,31.1,31.6,30.75,31.53,1198400,28.7156570507124,29.1773235627817,28.3924904922638,29.112690251092,1297906.57181133,0.0,1.0
2008-08-13,32.48,32.72,31.0,31.09,1347600,29.9898566240237,30.211456549817,28.6233237482985,28.706423720471,1459495.07357556,0.0,1.0
2008-08-14,33.34,33.55,31.65,32.27,5334800,30.783923024783,30.9778229598521,29.2234902139886,29.7959566889546,5777763.66763943,0.0,1.0
2008-08-15,33.34,33.98,32.97,33.65,806600,30.783923024783,31.3748561602317,30.4422898058517,31.070156262266,873574.299752186,0.0,1.0
2008-08-18,33.05,33.9,32.61,33.79,827200,30.5161564477828,31.3009895183006,30.1098899171617,31.1994228856454,895884.776537327,0.0,1.0
2008-08-19,32.72,33.52,32.44,32.6,915500,30.211456549817,30.9501229691279,29.9529233030582,30.1006565869204,991516.577514415,0.0,1.0
2008-08-20,33.48,33.5,32.44,32.45,868100,30.9131896481624,30.9316563086452,29.9529233030582,29.9621566332996,940180.820251516,0.0,1.0
2008-08-21,32.96,33.52,32.71,33.1,960900,30.4330564756103,30.9501229691279,30.2022232195756,30.5623230989897,1040686.26907002,0.0,1.0
2008-08-22,33.16,33.47,32.88,33.17,1157000,30.617723080438,30.903956317921,30.3591898336792,30.6269564106794,1253069.01167032,0.0,1.0
2008-08-25,32.4,33.16,31.9,32.79,892200,29.9159899820926,30.617723080438,29.4543234700233,30.2760898615067,966281.912024425,0.0,1.0
2008-08-26,32.3,32.93,31.94,32.22,641500,29.8236566796788,30.4053564848861,29.4912567909888,29.7497900377477,694765.57561496,0.0,1.0
2008-08-27,33.21,33.24,32.19,32.25,712400,30.6638897316449,30.6915897223691,29.7220900470235,29.7774900284718,771552.60493858,0.0,1.0
2008-08-28,34.57,34.81,33.26,33.26,810800,31.9196226444735,32.1412225702668,30.7100563828519,30.7100563828519,878123.037737507,0.0,1.0
2008-08-29,34.07,34.71,33.89,34.36,504000,31.4579561324042,32.0488892678529,31.2917561880592,31.7257227094044,545848.558238411,0.0,1.0
2008-09-02,34.51,36.05,34.0,34.73,1008300,31.8642226630252,33.2861555201987,31.3933228207145,32.0673559283357,1092022.02633292,0.0,1.0
2008-09-03,34.63,35.35,34.1,34.53,1311300,31.9750226259218,32.6398224033017,31.4856561231284,31.882689323508,1420180.98098815,0.0,1.0
2008-09-04,32.21,35.01,32.07,34.38,1472100,29.7405567075063,32.3258891750945,29.6112900841269,31.7441893698872,1594332.66385469,0.0,1.0
2008-09-05,31.45,32.17,29.66,32.06,1440300,29.0388236091609,29.7036233865407,27.3860574959527,29.6020567538855,1559892.2191087,0.0,1.0
2008-09-08,31.29,33.21,30.38,32.21,1709200,28.8910903252987,30.6638897316449,28.0508572733325,29.7405567075063,1851119.75345455,0.0,1.0
2008-09-09,28.9,31.3899,28.34,30.98,1325700,26.6843243976073,28.9833312944102,26.1672579040897,28.6048570878157,1435776.65408068,0.0,1.0
2008-09-10,29.86,30.18,28.87,28.97,882200,27.5707241007804,27.8661906685048,26.6566244068832,26.748957709297,955451.583487949,0.0,1.0
2008-09-11,30.27,30.37,28.53,29.31,838400,27.9492906406773,28.0416239430911,26.342691178676,27.0628909375042,908014.744498181,0.0,1.0
2008-09-12,29.97,30.75,29.66,30.01,769900,27.6722907334357,28.3924904922638,27.3860574959527,27.7092240544012,833826.994023318,0.0,1.0
2008-09-15,27.9,30.17,27.56,28.93,1328600,25.7609913734687,27.8569573382634,25.4470581452615,26.7120243883315,1438917.44935625,0.0,1.0
2008-09-16,28.72,29.409,26.5,27.09,1979200,26.5181244532624,27.1543009068939,24.4683251396745,25.0130916239163,2143538.62393941,0.0,1.0
2008-09-17,25.72,28.64,25.66,28.24,1737300,23.7481253808464,26.4442578113313,23.6927253993981,26.0749246016758,1881552.97664204,0.0,1.0
2008-09-18,27.8,28.69,25.45,26.01,2217700,25.6686580710548,26.4904244625382,23.4988254643289,24.0158919578466,2401841.95953437,0.0,1.0
2008-09-19,29.28,30.06,27.091,28.01,2464100,27.03519094678,27.7553907056082,25.0140149569405,25.8625580061239,2668701.25467315,0.0,1.0
2008-09-22,27.95,29.6499,27.78,29.05,1047900,25.8071580246756,27.3767318324089,25.650191410572,26.8228243512281,1134910.12733736,0.0,1.0
2008-09-23,27.6,28.92,27.1,28.01,1132600,25.4839914662271,26.7027910580901,25.0223249541577,25.8625580061239,1226643.01004132,0.0,1.0
2008-09-24,27.23,27.79,27.02,27.39,765300,25.1423582472957,25.6594247408134,24.9484583122266,25.2900915311579,828845.042896541,0.0,1.0
2008-09-25,28.64,28.8,27.06,27.48,801800,26.4442578113313,26.5919910951934,24.9853916331922,25.3731915033304,868375.742054677,0.0,1.0
2008-09-26,27.82,28.06,26.88,27.99,1035800,25.6871247315376,25.9087246573308,24.8191916888472,25.8440913456411,1121805.42980822,0.0,1.0
2008-09-29,24.58,27.22,24.22,27.18,1380400,22.6955257333283,25.1331249170544,22.3631258446384,25.0961915960888,1495018.5511752,0.0,1.0
2008-09-30,26.32,26.73,24.57,24.69,914800,24.3021251953296,24.6806917352264,22.6862924030869,22.7970923659835,990758.45451686,0.0,1.0
2008-10-01,26.06,26.47,25.48,26.08,926200,24.0620586090535,24.4406251489504,23.5265254550531,24.0805252695363,1003105.02904845,0.0,1.0
2008-10-02,23.47,26.0191,23.32,25.84,1084400,21.6706260765344,24.0242942883662,21.5321261229136,23.858925343743,1174440.8264955,0.0,1.0
2008-10-03,22.78,25.32,22.71,23.89,971300,21.0335262898787,23.3787921711909,20.968892978189,22.0584259466726,1051949.81074795,0.0,1.0
2008-10-06,21.78,22.16,18.46,22.05,1752400,20.11019326574,20.4610598149127,17.0447276255997,20.3594931822575,1897906.77273213,0.0,1.0
2008-10-07,20.4,22.43,20.05,22.18,2984000,18.8359936924287,20.7103597314302,18.5128271339802,20.4795264753955,3231770.03528456,0.0,1.0
2008-10-08,19.93,21.26,18.96,19.36,2341300,18.4020271710835,19.6300600931879,17.506394137669,17.8757273473245,2535704.82024522,0.0,1.0
2008-10-09,18.33,20.61,18.16,20.05,1426300,16.9246943324617,19.0298936274978,16.7677277183581,18.5128271339802,1544729.75915763,0.0,1.0
2008-10-10,17.92,18.5,15.66,16.87,4446900,16.5461277925648,17.0816609465652,14.4593951580114,15.5766281172192,4816138.7968857,0.0,1.0
2008-10-13,20.77,20.77,18.38,18.68,1362300,19.17762691136,19.17762691136,16.9708609836686,17.2478608909102,1475415.65652418,0.0,1.0
2008-10-14,20.91,22.47,20.23,21.73,2671900,19.3068935347394,20.7472930523957,18.6790270783251,20.0640266145331,2893755.48166113,0.0,1.0
2008-10-15,18.17,20.7,18.12,20.45,1376600,16.7769610485995,19.1129935996703,16.7307943973925,18.8821603436356,1490903.02633134,0.0,1.0
2008-10-16,19.29,19.48,17.02,18.25,2020600,17.8110940356348,17.9865273102211,15.71512807084,16.8508276905306,2188376.18408042,0.0,1.0
2008-10-17,19.79,21.44,18.34,18.41,1532000,18.2727605477041,19.7962600375329,16.933927662703,16.9985609743928,1659206.33178819,0.0,1.0
2008-10-20,19.87,20.28,18.4,20.01,1236600,18.3466271896352,18.7251937295321,16.9893276441514,18.4758938130146,1339278.42682067,0.0,1.0
2008-10-21,19.67,20.99,19.5,20.99,1111900,18.1619605848075,19.3807601766705,18.0049939707039,19.3807601766705,1204224.22997081,0.0,1.0
2008-10-22,17.28,19.56,16.49,19.56,1964000,15.9551946571161,18.0603939521522,15.2257615680465,18.0603939521522,2127076.52456396,0.0,1.0
2008-10-23,17.05,18.38,15.85,18.38,1960500,15.7428280615642,16.9708609836686,14.6348284325978,16.9708609836686,2123285.9095762,0.0,1.0
2008-10-24,16.33,16.76,14.57,14.88,1369300,15.0780282841843,15.475061484564,13.4529621617003,13.7391953991833,1482996.88649972,0.0,1.0
2008-10-27,15.76,16.81,15.76,15.97,1311300,14.5517284604253,15.5212281357709,14.5517284604253,14.7456283954944,1420180.98098815,0.0,1.0
2008-10-28,16.91,16.92,14.53,15.84,1771800,15.6135614381848,15.6227947684262,13.4160288407347,14.6255951023564,1918917.61009288,0.0,1.0
2008-10-29,16.14,17.11,16.02,17.04,1771300,14.902595009598,15.7982280430125,14.7917950467014,15.7335947313228,1918376.09366606,0.0,1.0
2008-10-30,17.69,17.81,16.33,16.82,1310300,16.3337611970129,16.4445611599096,15.0780282841843,15.5304614660123,1419097.9481345,0.0,1.0
2008-10-31,17.77,18.15,16.9,17.52,1016500,16.407627838944,16.7584943881167,15.6043281079434,16.1767945829093,1100902.89573283,0.0,1.0
2008-11-03,17.58,18.35,17.09,17.77,1001400,16.2321945643577,16.9431609929444,15.7797613825297,16.407627838944,1084549.09964274,0.0,1.0
2008-11-04,18.0,18.33,17.37,17.87,1399900,16.6199944344959,16.9246943324617,16.0382946292885,16.4999611413579,1516137.69182133,0.0,1.0
2008-11-05,16.77,18.05,16.7,17.67,929100,15.4842948148054,16.6661610857028,15.4196615031156,16.3152945365301,1006245.82432402,0.0,1.0
2008-11-06,16.33,17.23,16.1163,16.61,1201700,15.0780282841843,15.9090280059091,14.8807120169259,15.3365615309432,1301480.58022837,0.0,1.0
2008-11-07,16.27,16.8,15.95,16.56,691000,15.022628302736,15.5119948055295,14.7271617350116,15.2903948797362,748375.70187052,0.0,1.0
2008-11-10,16.2,16.87,16.04,16.84,684700,14.9579949910463,15.5766281172192,14.8102617071841,15.5489281264951,741552.59489254,0.0,1.0
2008-11-11,15.19,16.12,15.06,16.02,1587100,14.0254286366663,14.8841283491152,13.9053953435282,14.7917950467014,1718881.44202417,0.0,1.0
2008-11-12,13.63,14.95,13.55,14.84,1450300,12.58502911901,13.803828710873,12.5111624770789,13.7022620782177,1570722.54764517,0.0,1.0
2008-11-13,15.11,15.16,12.84,13.63,2334900,13.9515619947352,13.9977286459421,11.8555960299404,12.58502911901,2528773.40998187,0.0,1.0
2008-11-14,13.8,15.22,13.76,14.72,843700,12.7419957331135,14.0531286273904,12.705062412148,13.5914621153211,913754.818622516,0.0,1.0
2008-11-17,13.58,14.26,13.1,13.23,920000,12.538862467803,13.1667289242173,12.0956626162165,12.2156959093545,996390.225355831,0.0,1.0
2008-11-18,13.76,14.26,13.01,13.61,963600,12.705062412148,13.1667289242173,12.012562644044,12.5665624585272,1043610.45777486,0.0,1.0
2008-11-19,12.45,14.13,12.44,13.71,966400,11.4954961505263,13.0466956310793,11.4862628202849,12.658895760941,1046642.94976508,0.0,1.0
2008-11-20,11.28,12.82,11.17,12.25,1230800,10.4151965122841,11.8371293694576,10.3136298796288,11.3108295456986,1332996.83626952,0.0,1.0
2008-11-21,12.4,12.44,11.21,11.56,1351600,11.4493294993194,11.4862628202849,10.3505632005944,10.6737297590429,1463827.20499015,0.0,1.0
2008-11-24,13.54,13.88,12.1,12.57,1263100,12.5019291468375,12.8158623750446,11.1723295920778,11.606296113423,1367978.79744233,0.0,1.0
2008-11-25,14.13,14.23,13.3,13.79,977900,13.0466956310793,13.1390289334932,12.2803292210442,12.7327624028721,1059097.82758203,0.0,1.0
2008-11-26,15.35,15.78,13.72,13.75,1070000,14.1731619205285,14.5701951209081,12.6681290911824,12.6958290819066,1158845.15340297,0.0,1.0
2008-11-28,15.77,15.84,14.95,15.01,335600,14.5609617906667,14.6255951023564,13.803828710873,13.8592286923213,363465.825684148,0.0,1.0
2008-12-01,13.6,15.64,13.49,15.58,1020300,12.5573291282858,14.4409284975287,12.4557624956305,14.3855285160803,1105018.42057669,0.0,1.0
2008-12-02,14.96,15.03,13.65,13.97,1184300,13.8130620411144,13.8776953528041,12.6034957794927,12.8989623472171,1282635.8085749,0.0,1.0
2008-12-03,16.11,16.66,14.42,14.53,1529900,14.8748950188738,15.3827281821501,13.3144622080795,13.4160288407347,1656931.96279553,0.0,1.0
2008-12-04,15.83,17.25,15.51,15.85,1270700,14.616361772115,15.9274946663919,14.3208952043906,14.6348284325978,1376209.84713006,0.0,1.0
2008-12-05,17.19,17.23,15.39,15.55,839300,15.8720946849436,15.9090280059091,14.210095241494,14.3578285253562,908989.474066464,0.0,1.0
2008-12-08,20.51,20.94,17.5,17.79,2174900,18.9375603250839,19.3345935254636,16.1583279224266,16.4260944994268,2355488.15339826,0.0,1.0
2008-12-09,20.29,20.99,19.596,20.27,1464800,18.7344270597734,19.3807601766705,18.0936339410212,18.7159603992907,1586426.52402307,0.0,1.0
2008-12-10,21.8,22.0,20.7,20.97,1620200,20.1286599262228,20.3133265310505,19.1129935996703,19.3622935161877,1754729.82947991,0.0,1.0
2008-12-11,19.3,21.6,18.87,21.6,1374600,17.8203273658762,19.9439933213951,17.4232941654965,19.9439933213951,1488736.96062404,0.0,1.0
2008-12-12,21.1,21.34,18.21,18.63,1323000,19.4823268093258,19.703926735119,16.813894369565,17.2016942397033,1432852.46537583,0.0,1.0
2008-12-15,20.54,21.96,20.0,21.36,1089400,18.9652603158081,20.276393210085,18.4666604827732,19.7223933956018,1179855.99076374,0.0,1.0
2008-12-16,22.04,22.06,20.79,21.02,1008800,20.3502598520161,20.3687265124989,19.1960935718428,19.4084601673947,1092563.54275974,0.0,1.0
2008-12-17,21.97,23.02,21.12,21.8,1339100,20.2856265403264,21.255126215672,19.5007934698085,20.1286599262228,1450289.29431955,0.0,1.0
2008-12-18,20.72,22.46,20.27,22.44,1368900,19.1314602601531,20.7380597221543,18.7159603992907,20.7195930616716,1482563.67335825,0.0,1.0
2008-12-19,20.74,21.58,20.05,20.81,1619700,19.1499269206358,19.9255266609123,18.5128271339802,19.2145602323255,1754188.31305309,0.0,1.0
2008-12-22,20.13,20.9,19.06,20.9,1018500,18.5866937759113,19.297660204498,17.5987274400829,19.297660204498,1103068.96144012,0.0,1.0
2008-12-23,20.22,20.967,19.8,20.42,817000,18.6697937480837,19.3595235171153,18.2819938779455,18.8544603529115,884837.841430124,0.0,1.0
2008-12-24,20.46,20.71,20.0988,20.45,298300,18.891393673877,19.1222269299117,18.5578857855581,18.8821603436356,323068.700243091,0.0,1.0
2008-12-26,20.96,20.99,20.273,20.61,445500,19.3530601859463,19.3807601766705,18.7187303983631,19.0298936274978,482491.136300025,0.0,1.0
2008-12-29,20.42,21.09,20.08,20.96,830300,18.8544603529115,19.4730934790844,18.5405271247043,19.3530601859463,899242.178383634,0.0,1.0
2008-12-30,21.61,21.65,20.2,20.72,925800,19.9532266516365,19.990159972602,18.651327087601,19.1314602601531,1002671.81590698,0.0,1.0
2008-12-31,22.43,22.89,21.36,21.58,1026900,20.7103597314302,21.135092922534,19.7223933956018,19.9255266609123,1112166.43741076,0.0,1.0
2009-01-02,23.17,23.42,21.65,23.02,701500,21.3936261692928,21.6244594253275,19.990159972602,21.255126215672,759747.546833819,0.0,1.0
2009-01-05,22.44,23.64,21.5,23.22,1279900,20.7195930616716,21.827592690638,19.8516600189812,21.4397928204997,1386173.74938361,0.0,1.0
2009-01-06,23.02,23.42,22.28,22.65,841700,21.255126215672,21.6244594253275,20.5718597778094,20.9134929967407,911588.752915218,0.0,1.0
2009-01-07,22.17,23.22,21.9,22.89,1287400,20.4702931451541,21.4397928204997,20.2209932286367,21.135092922534,1394296.49578597,0.0,1.0
2009-01-08,20.79,20.92,18.7,20.92,1839600,19.1960935718428,19.3161268649808,17.266327551393,19.3161268649808,1992347.2375702,0.0,1.0
2009-01-09,20.02,21.0,19.518,20.85,1074000,18.485127143256,19.3899935069119,18.0216139651384,19.2514935532911,1163177.28481757,0.0,1.0
2009-01-12,18.72,20.41,18.28,19.93,1479300,17.2847942118757,18.8452270226701,16.8785276812547,18.4020271710835,1602130.50040096,0.0,1.0
2009-01-13,19.82,20.11,18.6,18.6,1633800,18.3004605384283,18.5682271154285,17.1739942489791,17.1739942489791,1769459.07628951,0.0,1.0
2009-01-14,19.34,19.75,18.95,19.29,1271200,17.8572606868417,18.2358272267386,17.4971608074276,17.8110940356348,1376751.36355688,0.0,1.0
2009-01-15,20.39,21.02,18.49,19.04,1201700,18.8267603621873,19.4084601673947,17.0724276163238,17.5802607796001,1301480.58022837,0.0,1.0
2009-01-16,20.94,21.3,19.9,20.68,1302200,19.3345935254636,19.6669934141535,18.3743271803594,19.0945269391875,1410325.38201996,0.0,1.0
2009-01-20,19.39,20.99,19.24,20.99,1042600,17.9034273380486,19.3807601766705,17.7649273844278,19.3807601766705,1129170.05321303,0.0,1.0
2009-01-21,20.95,20.99,19.41,19.87,954900,19.343826855705,19.3807601766705,17.9218939985314,18.3466271896352,1034188.07194813,0.0,1.0
2009-01-22,20.2,20.88,19.4,20.27,1044500,18.651327087601,19.2791935440152,17.91266066829,18.7159603992907,1131227.81563496,0.0,1.0
2009-01-23,20.72,21.36,19.17,19.47,820100,19.1314602601531,19.7223933956018,17.7002940727381,17.9772939799797,888195.243276428,0.0,1.0
2009-01-26,20.98,21.94,20.45,20.78,562600,19.3715268464291,20.2579265496022,18.8821603436356,19.1868602416014,609314.283462163,0.0,1.0
2009-01-27,21.38,21.74,21.06,21.18,533400,19.7408600560846,20.0732599447745,19.4453934883602,19.5561934512568,577689.724135651,0.0,1.0
2009-01-28,22.09,22.36,21.28,21.84,1585100,20.396426503223,20.6457264197405,19.6485267536707,20.1655932471884,1716715.37631688,0.0,1.0
2009-01-29,21.43,21.82,21.04,21.68,1326800,19.7870267072915,20.1471265867056,19.4269268278774,20.0178599633262,1436967.99021969,0.0,1.0
2009-01-30,20.59,21.62,20.23,21.61,1027200,19.011426967015,19.9624599818779,18.6790270783251,19.9532266516365,1112491.34726686,0.0,1.0
2009-02-02,20.83,21.05,20.0,20.27,825600,19.2330268928083,19.4361601581188,18.4666604827732,18.7159603992907,894151.923971492,0.0,1.0
2009-02-03,21.38,21.65,20.66,21.13,736600,19.7408600560846,19.990159972602,19.0760602787047,19.5100268000499,797761.999996851,0.0,1.0
2009-02-04,21.32,22.21,21.18,21.46,761600,19.6854600746363,20.5072264661197,19.5561934512568,19.8147266980157,824837.821338041,0.0,1.0
2009-02-05,21.25,21.74,20.75,21.17,871600,19.6208267629466,20.0732599447745,19.1591602508772,19.5469601210155,943971.435239281,0.0,1.0
2009-02-06,22.48,22.63,21.16,21.28,892100,20.7565263826371,20.8950263362579,19.5377267907741,19.6485267536707,966173.60873906,0.0,1.0
2009-02-09,22.56,22.82,22.23,22.42,573800,20.8303930245682,21.0704596108443,20.5256931266024,20.7011264011888,621444.251423016,0.0,1.0
2009-02-10,21.29,23.01,21.14,22.94,683800,19.6577600839121,21.2458928854306,19.5192601302913,21.1812595737409,740577.865324256,0.0,1.0
2009-02-11,21.67,22.02,21.18,21.5,705800,20.0086266330848,20.3317931915333,19.5561934512568,19.8516600189812,764404.588104504,0.0,1.0
2009-02-12,21.04,21.27,20.05,21.27,772700,19.4269268278774,19.6392934234293,18.5128271339802,19.6392934234293,836859.486013533,0.0,1.0
2009-02-13,21.02,21.55,20.87,21.15,698700,19.4084601673947,19.8978266701882,19.2699602137739,19.5284934605327,756715.054843605,0.0,1.0
2009-02-17,19.0,20.75,18.72,20.75,984500,17.5433274586346,19.1591602508772,17.2847942118757,19.1591602508772,1066245.8444161,0.0,1.0
2009-02-18,18.83,19.37,18.39,19.32,775700,17.386360844531,17.8849606775659,16.98009431391,17.8387940263589,840108.584574474,0.0,1.0
2009-02-19,18.32,19.35,18.22,19.19,1063400,16.9154610022203,17.8664940170831,16.8231276998064,17.7187607332209,1151697.1365689,0.0,1.0
2009-02-20,18.93,19.35,17.59,17.59,1492000,17.4786941469449,17.8664940170831,16.2414278945991,16.2414278945991,1615885.01764228,0.0,1.0
2009-02-23,17.68,19.37,17.62,19.2,1061100,16.3245278667715,17.8849606775659,16.2691278853232,17.7279940634623,1149206.16100551,0.0,1.0
2009-02-24,18.51,18.59,16.5,16.5,1238200,17.0908942768066,17.1647609187377,15.2349948982879,15.2349948982879,1341011.27938651,0.0,1.0
2009-02-25,17.54,18.52,17.204,18.33,1252100,16.1952612433921,17.100127607048,15.8850213472815,16.9246943324617,1356065.43605221,0.0,1.0
2009-02-26,15.65,17.75,15.0,17.56,3106600,14.4501618277701,16.3891611784612,13.8499953620799,16.2137279038749,3364549.86314175,0.0,1.0
2009-02-27,15.41,16.15,14.88,15.28,2019100,14.2285619019768,14.9118283398394,13.7391953991833,14.1085286088387,2186751.63479995,0.0,1.0
2009-03-02,14.07,15.13,13.99,15.02,1206500,12.991295649631,13.9700286552179,12.9174290076999,13.8684620225627,1306679.13792587,0.0,1.0
2009-03-03,14.2,14.6399,13.76,13.84,1608900,13.111328942769,13.5175031400876,12.705062412148,12.7789290540791,1742491.55823369,0.0,1.0
2009-03-04,15.07,15.47,14.42,14.59,1033700,13.9146286737696,14.2839618834251,13.3144622080795,13.4714288221831,1119531.06081557,0.0,1.0
2009-03-05,14.08,15.07,14.0,14.67,1021200,13.0005289798724,13.9146286737696,12.9266623379413,13.5452954641142,1105993.15014497,0.0,1.0
2009-03-06,14.31,14.535,13.83,14.34,980200,13.2128955754242,13.4206455058554,12.7696957238377,13.2405955661484,1061588.80314542,0.0,1.0
2009-03-09,13.56,14.34,13.44,14.07,1521400,12.5203958073202,13.2405955661484,12.4095958444236,12.991295649631,1647726.18353953,0.0,1.0
2009-03-10,14.65,14.69,13.91,13.98,1878900,13.5268288036314,13.5637621245969,12.8435623657688,12.9081956774585,2034910.42871855,0.0,1.0
2009-03-11,14.39,15.11,14.17,14.74,1874600,13.2867622173553,13.9515619947352,13.0836289520448,13.6099287758039,2030253.38744787,0.0,1.0
2009-03-12,16.15,16.23,14.24,14.37,1478300,14.9118283398394,14.9856949817705,13.1482622637345,13.2682955568726,1601047.4675473,0.0,1.0
2009-03-13,15.83,16.42,15.44,16.21,744400,14.616361772115,15.1611282563568,14.2562618927009,14.9672283212877,806209.656255304,0.0,1.0
2009-03-16,15.4,16.2,15.34,16.08,1292600,14.2193285717354,14.9579949910463,14.1639285902871,14.8471950281497,1399928.26662494,0.0,1.0
2009-03-17,15.71,15.71,14.82,15.34,1005000,14.5055618092184,14.5055618092184,13.683795417735,14.1639285902871,1088448.01791588,0.0,1.0
2009-03-18,16.23,16.57,15.21,15.53,993200,14.9856949817705,15.2996282099776,14.043895297149,14.3393618648734,1075668.23024283,0.0,1.0
2009-03-19,16.08,16.5599,16.03,16.51,407900,14.8471950281497,15.2903025464338,14.8010283769427,15.2442282285293,441769.101002872,0.0,1.0
2009-03-20,14.78,16.18,14.65,16.18,1408000,13.6468620967694,14.9395283305635,13.5268288036314,14.9395283305635,1524910.25793588,0.0,1.0
2009-03-23,16.26,16.26,14.96,15.13,769300,15.0133949724946,15.0133949724946,13.8130620411144,13.9700286552179,833177.174311132,0.0,1.0
2009-03-24,15.91,16.26,15.45,15.99,986000,14.6902284140461,15.0133949724946,14.2654952229423,14.7640950559772,1067870.39369657,0.0,1.0
2009-03-25,17.03,17.45,15.83,15.83,1304400,15.7243614010814,16.1121612712196,14.616361772115,14.616361772115,1412708.05429798,0.0,1.0
2009-03-26,18.6,18.68,17.02,17.36,1698000,17.1739942489791,17.2478608909102,15.71512807084,16.0290612990472,1838989.78549369,0.0,1.0
2009-03-27,17.76,18.47,17.5,18.15,1610700,16.3983945087026,17.0539609558411,16.1583279224266,16.7584943881167,1744441.01737026,0.0,1.0
2009-03-30,16.88,17.49,16.55,17.49,729500,15.5858614474606,16.1490945921852,15.2811615494948,16.1490945921852,790072.466735954,0.0,1.0
2009-03-31,17.17,17.75,16.9,17.0,886500,15.8536280244608,16.3891611784612,15.6043281079434,15.6966614103572,960108.624758634,0.0,1.0
2009-04-01,17.31,17.43,16.5,16.81,799400,15.9828946478402,16.0936946107369,15.2349948982879,15.5212281357709,865776.463205925,0.0,1.0
2009-04-02,18.16,18.715,17.78,17.87,1154800,16.7677277183581,17.280177546755,16.4168611691854,16.4999611413579,1250686.33939229,0.0,1.0
2009-04-03,18.96,18.98,18.17,18.18,820400,17.506394137669,17.5248607981518,16.7769610485995,16.7861943788409,888520.153132525,0.0,1.0
2009-04-06,18.41,18.77,17.97,18.7,736800,16.9985609743928,17.3309608630827,16.5922944437717,17.266327551393,797978.606567579,0.0,1.0
2009-04-07,17.85,18.34,17.53,18.06,827700,16.4814944808751,16.933927662703,16.1860279131507,16.6753944159442,896426.292964152,0.0,1.0
2009-04-08,17.96,18.37,17.67,17.88,616200,16.5830611135304,16.9616276534272,16.3152945365301,16.5091944715993,667364.844417674,0.0,1.0
2009-04-09,18.99,19.0,18.45,18.67,982600,17.5340941283932,17.5433274586346,17.0354942953583,17.2386275606688,1064188.08199417,0.0,1.0
2009-04-13,18.6,18.89,18.27,18.73,1057000,17.1739942489791,17.4417608259793,16.8692943510133,17.2940275421171,1144765.72630556,0.0,1.0
2009-04-14,17.55,18.37,17.41,18.16,1463000,16.2044945736335,16.9616276534272,16.0752279502541,16.7677277183581,1584477.0648865,0.0,1.0
2009-04-15,18.12,18.16,17.36,17.46,617900,16.7307943973925,16.7677277183581,16.0290612990472,16.121394601461,669206.000268879,0.0,1.0
2009-04-16,18.75,19.02,18.06,18.36,1426300,17.3124942025999,17.5617941191173,16.6753944159442,16.9523943231858,1544729.75915763,0.0,1.0
2009-04-17,19.46,19.73,18.7,18.71,740400,17.9680606497384,18.2173605662558,17.266327551393,17.2755608816344,801877.524840711,0.0,1.0
2009-04-20,18.2,18.94,18.0,18.94,601700,16.8046610393236,17.4879274771862,16.6199944344959,17.4879274771862,651660.868039787,0.0,1.0
2009-04-21,18.27,18.44,17.77,18.05,687900,16.8692943510133,17.0262609651169,16.407627838944,16.6661610857028,745018.300024214,0.0,1.0
2009-04-22,18.66,19.15,17.63,17.65,847800,17.2293942304274,17.6818274122554,16.2783612155646,16.2968278760474,918195.253322471,0.0,1.0
2009-04-23,18.69,18.92,18.15,18.63,1096600,17.2570942211516,17.4694608167035,16.7584943881167,17.2016942397033,1187653.82731,0.0,1.0
2009-04-24,19.43,19.7,18.76,19.0,761300,17.9403606590142,18.1896605755316,17.3217275328413,17.5433274586346,824512.911481948,0.0,1.0
2009-04-27,19.35,19.69,18.62,18.97,951300,17.8664940170831,18.1804272452902,17.1924609094619,17.5156274679104,1030289.153675,0.0,1.0
2009-04-28,20.64,20.83,19.1,19.24,1776400,19.057593618222,19.2330268928083,17.6356607610484,17.7649273844278,1923899.56121967,0.0,1.0
2009-04-29,22.1,22.37,20.51,20.72,1492300,20.4056598334644,20.6549597499819,18.9375603250839,19.1314602601531,1616209.92749838,0.0,1.0
2009-04-30,20.79,22.42,20.72,22.01,1482400,19.1960935718428,20.7011264011888,19.1314602601531,20.3225598612919,1605487.90224726,0.0,1.0
2009-05-01,20.37,20.87,19.99,20.81,1004000,18.8082937017045,19.2699602137739,18.4574271525318,19.2145602323255,1087364.98506223,0.0,1.0
2009-05-04,21.35,21.62,20.54,20.74,703400,19.7131600653604,19.9624599818779,18.9652603158081,19.1499269206358,761805.309255751,0.0,1.0
2009-05-05,21.69,21.74,20.98,21.3,903200,20.0270932935676,20.0732599447745,19.3715268464291,19.6669934141535,978195.273414547,0.0,1.0
2009-05-06,22.06,22.08,21.15,21.88,1067000,20.3687265124989,20.3871931729816,19.5284934605327,20.2025265681539,1155596.05484203,0.0,1.0
2009-05-07,21.22,22.5,20.86,22.37,853400,19.5931267722224,20.7749930431199,19.2607268835325,20.6549597499819,924260.237302896,0.0,1.0
2009-05-08,22.72,22.74,21.46,22.04,1201500,20.9781263084304,20.9965929689132,19.8147266980157,20.3502598520161,1301263.97365764,0.0,1.0
2009-05-11,22.32,22.62,21.9,22.2,1147900,20.6087930987749,20.8857930060165,20.2209932286367,20.4979931358783,1243213.41270213,0.0,1.0
2009-05-12,22.26,22.95,21.9,22.45,788800,20.5533931173266,21.1904929039823,20.2209932286367,20.7288263919129,854296.314957259,0.0,1.0
2009-05-13,20.3,21.51,20.0,21.25,1337300,18.7436603900148,19.8608933492226,18.4666604827732,19.6208267629466,1448339.83518299,0.0,1.0
2009-05-14,21.1,21.62,20.35,20.35,948400,19.4823268093258,19.9624599818779,18.7898270412218,18.7898270412218,1027148.35839942,0.0,1.0
2009-05-15,21.11,21.77,20.83,21.03,723700,19.4915601395671,20.1009599354987,19.2330268928083,19.417693497636,783790.876184799,0.0,1.0
2009-05-18,22.53,22.58,21.2,21.39,868100,20.802693033844,20.848859685051,19.5746601117396,19.750093386326,940180.820251518,0.0,1.0
2009-05-19,22.23,22.74,21.96,22.54,701500,20.5256931266024,20.9965929689132,20.276393210085,20.8119263640854,759747.546833821,0.0,1.0
2009-05-20,22.05,23.47,21.99,22.39,724400,20.3594931822575,21.6706260765344,20.3040932008092,20.6734264104646,784548.99918235,0.0,1.0
2009-05-21,21.48,21.77,20.95,21.41,759800,19.8331933584984,20.1009599354987,19.343826855705,19.7685600468087,822888.362201479,0.0,1.0
2009-05-22,21.08,21.77,20.99,21.58,550300,19.463860148843,20.1009599354987,19.3807601766705,19.9255266609123,595992.979362296,0.0,1.0
2009-05-26,21.73,21.88,20.76,20.85,1410300,20.0640266145331,20.2025265681539,19.1683935811186,19.2514935532911,1527401.23349927,0.0,1.0
2009-05-27,21.91,22.51,21.41,21.73,669000,20.2302265588781,20.7842263733613,19.7685600468087,20.0640266145331,724548.97909027,0.0,1.0
2009-05-28,21.82,22.5,21.38,22.2,725600,20.1471265867056,20.7749930431199,19.7408600560846,20.4979931358783,785848.638606727,0.0,1.0
2009-05-29,22.47,22.48,21.72,21.85,504800,20.7472930523957,20.7565263826371,20.0547932842917,20.1748265774298,546714.984521329,0.0,1.0
2009-06-01,23.35,23.75,22.71,22.93,910300,21.5598261136377,21.9291593232932,20.968892978189,21.1720262434995,985884.806675449,0.0,1.0
2009-06-02,23.11,23.31,22.93,23.27,869400,21.3382261878445,21.5228927926722,21.1720262434995,21.4859594717066,941588.762961257,0.0,1.0
2009-06-03,22.36,23.26,22.17,22.6,747200,20.6457264197405,21.4767261414653,20.4702931451541,20.8673263455337,809242.148245516,0.0,1.0
2009-06-04,22.97,23.01,22.15,22.59,570400,21.2089595644651,21.2458928854306,20.4518264846713,20.8580930152924,617761.939720612,0.0,1.0
2009-06-05,22.89,23.45,22.72,23.3,610500,21.135092922534,21.6521594160516,20.9781263084304,21.5136594624308,661191.557151883,0.0,1.0
2009-06-08,22.58,22.9,22.1,22.88,492900,20.848859685051,21.1443262527753,20.4056598334644,21.1258595922926,533826.893562921,0.0,1.0
2009-06-09,22.81,23.05,22.66,22.67,331400,21.0612262806029,21.2828262063961,20.9227263269821,20.9319596572235,358917.087698827,0.0,1.0
2009-06-10,22.93,23.23,22.34,23.23,410900,21.1720262434995,21.4490261507411,20.6272597592577,21.4490261507411,445018.199563815,0.0,1.0
2009-06-11,21.66,23.01,21.62,23.01,801600,19.9993933028434,21.2458928854306,19.9624599818779,21.2458928854306,868159.135483949,0.0,1.0
2009-06-12,21.38,21.65,20.87,21.59,586600,19.7408600560846,19.990159972602,19.2699602137739,19.9347599911537,635307.071949705,0.0,1.0
2009-06-15,20.82,21.0,20.57,20.84,458200,19.2237935625669,19.3899935069119,18.9929603065323,19.2422602230497,496245.65354135,0.0,1.0
2009-06-16,20.42,21.33,20.29,21.13,364100,18.8544603529115,19.6946934048776,18.7344270597734,19.5100268000499,394332.262013105,0.0,1.0
2009-06-17,19.96,20.44,19.68,20.44,600200,18.4297271618077,18.8729270133942,18.1711939150489,18.8729270133942,650036.318759313,0.0,1.0
2009-06-18,20.25,20.45,19.5,19.98,572900,18.6974937388079,18.8821603436356,18.0049939707039,18.4481938222905,620469.521854733,0.0,1.0
2009-06-19,20.06,20.97,19.82,20.68,810100,18.5220604642215,19.3622935161877,18.3004605384283,19.0945269391875,877364.914739956,0.0,1.0
2009-06-22,18.99,19.82,18.94,19.79,842000,17.5340941283932,18.3004605384283,17.4879274771862,18.2727605477041,911913.662771312,0.0,1.0
2009-06-23,19.34,19.62,19.01,19.35,655800,17.8572606868417,18.1157939336005,17.552560788876,17.8664940170831,710252.945422123,0.0,1.0
2009-06-24,19.56,20.45,19.33,19.5,638100,18.0603939521522,18.8821603436356,17.8480273566003,18.0049939707039,691083.26391256,0.0,1.0
2009-06-25,20.41,20.49,19.43,19.49,584600,18.8452270226701,18.9190936646012,17.9403606590142,17.9957606404625,633141.00624241,0.0,1.0
2009-06-26,20.04,20.56,20.02,20.32,482600,18.5035938037388,18.9837269762909,18.485127143256,18.7621270504976,522671.655170351,0.0,1.0
2009-06-29,19.77,20.09,19.33,20.07,574300,18.2542938872213,18.5497604549457,17.8480273566003,18.5312937944629,621985.767849841,0.0,1.0
2009-06-30,20.12,20.58,19.8,19.84,997600,18.5774604456699,19.0021936367737,18.2819938779455,18.318927198911,1080433.57479888,0.0,1.0
2009-07-01,20.78,21.27,20.38,20.51,620100,19.1868602416014,19.6392934234293,18.8175270319459,18.9375603250839,671588.672546901,0.0,1.0
2009-07-02,19.64,20.4,19.54,20.4,533300,18.1342605940833,18.8359936924287,18.0419272916694,18.8359936924287,577581.420850287,0.0,1.0
2009-07-06,19.22,19.54,18.77,19.37,496700,17.7464607239451,18.0419272916694,17.3309608630827,17.8849606775659,537942.418406782,0.0,1.0
2009-07-07,18.66,19.35,18.6,19.22,743200,17.2293942304274,17.8664940170831,17.1739942489791,17.7464607239451,804910.016830927,0.0,1.0
2009-07-08,18.17,18.72,17.91,18.72,728900,16.7769610485995,17.2847942118757,16.5368944623234,17.2847942118757,789422.647023764,0.0,1.0
2009-07-09,18.49,18.66,18.26,18.38,350900,17.0724276163238,17.2293942304274,16.860061020772,16.9708609836686,380036.228344958,0.0,1.0
2009-07-10,18.44,18.595,18.15,18.31,414800,17.0262609651169,17.1693775838584,16.7584943881167,16.9062276719789,449242.027693042,0.0,1.0
2009-07-13,18.66,18.6699,17.88,18.24,566400,17.2293942304274,17.2385352273664,16.5091944715993,16.8415943602892,613429.808306024,0.0,1.0
2009-07-14,19.0,19.04,18.56,18.62,585300,17.5433274586346,17.5802607796001,17.1370609280136,17.1924609094619,633899.129239963,0.0,1.0
2009-07-15,19.65,19.68,19.12,19.28,455400,18.1434939243247,18.1711939150489,17.6541274215312,17.8018607053934,493213.161551135,0.0,1.0
2009-07-16,20.27,20.37,19.55,19.58,430700,18.7159603992907,18.8082937017045,18.0511606219108,18.078860612635,466462.250066038,0.0,1.0
2009-07-17,19.94,20.36,19.82,20.33,548100,18.4112605013249,18.7990603714631,18.3004605384283,18.771360380739,593610.307084272,0.0,1.0
2009-07-20,20.16,20.44,19.87,20.01,427100,18.6143937666354,18.8729270133942,18.3466271896352,18.4758938130146,462563.331792908,0.0,1.0
2009-07-21,21.01,21.02,20.29,20.35,874600,19.3992268371533,19.4084601673947,18.7344270597734,18.7898270412218,947220.533800225,0.0,1.0
2009-07-22,20.96,21.31,20.7,21.03,533100,19.3530601859463,19.6762267443949,19.1129935996703,19.417693497636,577364.814279558,0.0,1.0
2009-07-23,21.95,21.98,20.84,21.05,428800,20.2671598798436,20.2948598705678,19.2422602230497,19.4361601581188,464404.487644109,0.0,1.0
2009-07-24,22.11,22.14,21.55,21.75,434800,20.4148931637058,20.44259315443,19.8978266701882,20.0824932750159,470902.684765994,0.0,1.0
2009-07-27,22.14,22.22,21.73,22.13,382100,20.44259315443,20.5164597963611,20.0640266145331,20.4333598241886,413826.853378763,0.0,1.0
2009-07-28,21.88,22.21,21.66,21.96,475900,20.2025265681539,20.5072264661197,19.9993933028434,20.276393210085,515415.335050912,0.0,1.0
2009-07-29,21.47,21.78,21.3,21.78,391800,19.8239600282571,20.11019326574,19.6669934141535,20.11019326574,424332.272059145,0.0,1.0
2009-07-30,24.11,24.13,22.53,23.0,1557100,22.2615592119831,22.2800258724659,20.802693033844,21.2366595551892,1686390.45641474,0.0,1.0
2009-07-31,24.12,24.93,24.05,24.19,819100,22.2707925422245,23.0186922917768,22.2061592305348,22.3354258539142,887112.210422783,0.0,1.0
2009-08-03,25.33,25.81,24.25,24.66,1085700,23.3880255014323,23.8312253530188,22.3908258353625,22.7693923752594,1175848.76920524,0.0,1.0
2009-08-04,25.59,25.75,24.8475,25.17,659200,23.6280920877083,23.7758253715705,22.9425173172854,23.2402922175701,713935.257124526,0.0,1.0
2009-08-05,24.92,25.69,24.63,25.36,825500,23.0094589615354,23.7204253901222,22.7416923845352,23.4157254921565,894043.620686129,0.0,1.0
2009-08-06,24.35,25.07,24.25,25.03,673400,22.4831591377764,23.1479589151562,22.3908258353625,23.1110255941907,729314.323646321,0.0,1.0
2009-08-07,25.13,25.34,24.69,24.9,540100,23.2033588966046,23.3972588316737,22.7970923659835,22.9909923010527,584946.04425509,0.0,1.0
2009-08-10,24.73,25.04,24.46,24.99,360300,22.8340256869491,23.1202589244321,22.5847257704317,23.0740922732251,390216.737169245,0.0,1.0
2009-08-11,24.18,24.75,24.13,24.65,307700,22.3261925236728,22.8524923474319,22.2800258724659,22.760159045018,333249.209067379,0.0,1.0
2009-08-12,25.04,25.42,24.2,24.28,456400,23.1202589244321,23.4711254736048,22.3446591841556,22.4185258260867,494296.194404783,0.0,1.0
2009-08-13,24.83,25.17,24.6,24.75,314300,22.926358989363,23.2402922175701,22.7139923938111,22.8524923474319,340397.225901453,0.0,1.0
2009-08-14,24.21,24.79,23.83,24.79,344100,22.353892514397,22.8894256683974,22.0030259652243,22.8894256683974,372671.604940153,0.0,1.0
2009-08-17,23.78,24.35,23.37,23.52,463400,21.9568593140174,22.4831591377764,21.5782927741205,21.7167927277413,501877.424380316,0.0,1.0
2009-08-18,24.05,24.17,23.5166,23.78,370600,22.2061592305348,22.3169591934314,21.7136533954592,21.9568593140174,401371.975561816,0.0,1.0
2009-08-19,23.94,24.01,23.3825,23.44,238400,22.1045925978796,22.1692259095693,21.5898344369222,21.6429260858102,258195.032309597,0.0,1.0
2009-08-20,24.8,24.92,23.9,23.94,410300,22.8986589986388,23.0094589615354,22.067659276914,22.1045925978796,444368.379851627,0.0,1.0
2009-08-21,24.9,25.42,24.84,25.02,582900,22.9909923010527,23.4711254736048,22.9355923196043,23.1017922639493,631299.850391209,0.0,1.0
2009-08-24,24.92,25.425,24.725,25.05,331800,23.0094589615354,23.4757421387255,22.8294090218284,23.1294922546735,359350.300840288,0.0,1.0
2009-08-25,25.09,25.58,24.28,24.28,281600,23.166425575639,23.618858757467,22.4185258260867,22.4185258260867,304982.051587176,0.0,1.0
2009-08-26,24.54,25.11,24.31,25.11,267500,22.6585924123628,23.1848922361218,22.4462258168109,23.1848922361218,289711.288350743,0.0,1.0
2009-08-27,24.09,24.55,23.69,24.5,362400,22.2430925515004,22.6678257426041,21.8737593418449,22.6216590913972,392491.106161904,0.0,1.0
2009-08-28,24.03,24.46,23.6,24.33,250100,22.187692570052,22.5847257704317,21.7906593696724,22.4646924772936,270866.516697275,0.0,1.0
2009-08-31,23.17,23.72,22.97,23.69,341300,21.3936261692928,21.901459332569,21.2089595644651,21.8737593418449,369639.112949939,0.0,1.0
2009-09-01,22.49,23.57,22.35,23.06,563500,20.7657597128785,21.7629593789482,20.6364930894991,21.2920595366375,610289.013030445,0.0,1.0
2009-09-02,22.33,22.7,22.06,22.48,236000,20.6180264290163,20.9596596479476,20.3687265124989,20.7565263826371,255595.753460843,0.0,1.0
2009-09-03,22.88,22.9,22.12,22.49,240400,21.1258595922926,21.1443262527753,20.4241264939472,20.7657597128785,260361.098016892,0.0,1.0
2009-09-04,23.33,23.4,22.73,22.8,259900,21.541359453155,21.6059927648447,20.9873596386718,21.0519929503615,281480.238663021,0.0,1.0
2009-09-08,23.83,23.87,23.11,23.65,392500,22.0030259652243,22.0399592861898,21.3382261878445,21.8368260208793,425090.395056699,0.0,1.0
2009-09-09,24.8,24.97,23.6,23.88,564500,22.8986589986388,23.0556256127424,21.7906593696724,22.0491926164312,611372.045884093,0.0,1.0
2009-09-10,25.41,25.48,24.77,24.77,330600,23.4618921433634,23.5265254550531,22.8709590079146,22.8709590079146,358050.66141591,0.0,1.0
2009-09-11,25.49,25.66,25.13,25.53,487300,23.5357587852945,23.6927253993981,23.2033588966046,23.57269210626,527761.909582495,0.0,1.0
2009-09-14,25.41,25.674,25.03,25.18,297500,23.4618921433634,23.705652061736,23.1110255941907,23.2495255478115,322202.273960173,0.0,1.0
2009-09-15,25.6,25.64,25.09,25.27,250200,23.6373254179497,23.6742587389153,23.166425575639,23.332625519984,270974.81998264,0.0,1.0
2009-09-16,25.82,25.82,25.26,25.64,283700,23.8404586832602,23.8404586832602,23.3233921897426,23.6742587389153,307256.420579836,0.0,1.0
2009-09-17,26.1,26.32,25.55,25.82,420000,24.0989919300191,24.3021251953296,23.5911587667428,23.8404586832602,454873.798532008,0.0,1.0
2009-09-18,26.04,26.38,25.7,26.25,551000,24.0435919485707,24.3575251767779,23.7296587203636,24.2374918836399,596751.102359851,0.0,1.0
2009-09-21,25.6,25.91,25.44,25.62,321200,23.6373254179497,23.9235586554327,23.4895921340875,23.6557920784325,347870.152591623,0.0,1.0
2009-09-22,25.36,25.99,25.16,25.96,280700,23.4157254921565,23.9974252973638,23.2310588873287,23.9697253066396,304007.322018892,0.0,1.0
2009-09-23,25.21,25.77,25.21,25.48,387500,23.2772255385357,23.7942920320533,23.2772255385357,23.5265254550531,419675.23078846,0.0,1.0
2009-09-24,24.68,25.34,24.51,25.31,378000,22.7878590357422,23.3972588316737,22.6308924216386,23.3695588409495,409386.418678807,0.0,1.0
2009-09-25,24.55,25.01,24.37,24.62,288700,22.6678257426041,23.0925589337079,22.5016257982592,22.7324590542938,312671.584848074,0.0,1.0
2009-09-28,25.08,25.21,24.39,24.56,346000,23.1571922453976,23.2772255385357,22.5200924587419,22.6770590728455,374729.367362084,0.0,1.0
2009-09-29,25.57,25.61,24.86,25.03,359100,23.6096254272256,23.6465587481911,22.9540589800871,23.1110255941907,388917.097744867,0.0,1.0
2009-09-30,25.32,25.915,24.85,25.67,435100,23.3787921711909,23.9281753205534,22.9448256498457,23.7019587296394,471227.594622088,0.0,1.0
2009-10-01,24.25,25.26,24.16,25.13,438400,22.3908258353625,23.3233921897426,22.3077258631901,23.2033588966046,474801.603039126,0.0,1.0
2009-10-02,23.94,24.46,23.8475,24.0,311800,22.1045925978796,22.5847257704317,22.0191842931467,22.1599925793279,337689.643767334,0.0,1.0
2009-10-05,23.9,25.39,23.76,24.055,516300,22.067659276914,23.4434254828806,21.9383926535346,22.2107758956555,559169.862338277,0.0,1.0
2009-10-06,24.65,25.04,24.07,24.07,402700,22.760159045018,23.1202589244321,22.2246258910176,22.2246258910176,436137.330163905,0.0,1.0
2009-10-07,24.54,24.69,24.17,24.45,316800,22.6585924123628,22.7970923659835,22.3169591934314,22.5754924401903,343104.808035572,0.0,1.0
2009-10-08,24.85,25.17,24.54,24.78,394200,22.9448256498457,23.2402922175701,22.6585924123628,22.880192338156,426931.5509079,0.0,1.0
2009-10-09,24.88,25.13,24.44,24.78,332300,22.9725256405699,23.2033588966046,22.5662591099489,22.880192338156,359891.817267111,0.0,1.0
2009-10-12,24.84,25.28,24.68,25.09,238300,22.9355923196043,23.3418588502254,22.7878590357422,23.166425575639,258086.729024233,0.0,1.0
2009-10-13,24.89,25.28,24.59,24.83,550100,22.9817589708113,23.3418588502254,22.7047590635697,22.926358989363,595776.372791566,0.0,1.0
2009-10-14,25.25,25.39,24.89,25.32,338600,23.3141588595012,23.4434254828806,22.9817589708113,23.3787921711909,366714.924245091,0.0,1.0
2009-10-15,25.46,25.53,25.0,25.1,313300,23.5080587945703,23.57269210626,23.0833256034665,23.1756589058804,339314.193047806,0.0,1.0
2009-10-16,25.13,25.44,24.78,25.29,320100,23.2033588966046,23.4895921340875,22.880192338156,23.3510921804667,346678.816452609,0.0,1.0
2009-10-19,25.5,25.64,24.94,25.31,343600,23.5449921155359,23.6742587389153,23.0279256220182,23.3695588409495,372130.088513329,0.0,1.0
2009-10-20,24.6,25.56,24.05,25.48,537300,22.7139923938111,23.6003920969842,22.2061592305348,23.5265254550531,581913.552264876,0.0,1.0
2009-10-21,24.33,25.18,24.29,24.51,420100,22.4646924772936,23.2495255478115,22.4277591563281,22.6308924216386,454982.101817374,0.0,1.0
2009-10-22,24.73,24.95,23.58,24.36,526600,22.8340256869491,23.0371589522596,21.7721927091896,22.4923924680178,570325.100730847,0.0,1.0
2009-10-23,23.86,24.88,23.71,24.8,519100,22.0307259559485,22.9725256405699,21.8922260023277,22.8986589986388,562202.354328489,0.0,1.0
2009-10-26,23.22,24.49,23.15,23.9,420800,21.4397928204997,22.6124257611558,21.37515950881,22.067659276914,455740.224814927,0.0,1.0
2009-10-27,23.16,23.66,22.94,23.25,401800,21.3843928390514,21.8460593511207,21.1812595737409,21.4674928112239,435162.600595622,0.0,1.0
2009-10-28,22.32,23.13,22.17,23.04,537700,20.6087930987749,21.3566928483272,20.4702931451541,21.2735928761548,582346.765406337,0.0,1.0
2009-10-29,24.45,24.89,23.33,23.64,1195200,22.5754924401903,22.9817589708113,21.541359453155,21.827592690638,1294440.86667966,0.0,1.0
2009-10-30,23.62,24.58,23.47,24.33,726400,21.8091260301552,22.6955257333283,21.6706260765344,22.4646924772936,786715.064889645,0.0,1.0
2009-11-02,23.66,24.13,23.18,23.75,685700,21.8460593511207,22.2800258724659,21.4028594995342,21.9291593232932,742635.627746188,0.0,1.0
2009-11-03,24.18,24.21,23.14,23.48,545000,22.3261925236728,22.353892514397,21.3659261785686,21.6798594067758,590252.905237965,0.0,1.0
2009-11-04,23.79,24.59,23.77,24.22,546300,21.9660926442588,22.7047590635697,21.947625983776,22.3631258446384,591660.847947705,0.0,1.0
2009-11-05,24.72,24.78,23.7,23.99,632200,22.8247923567077,22.880192338156,21.8829926720863,22.1507592490865,684693.370076039,0.0,1.0
2009-11-06,24.65,24.94,24.3,24.33,447100,22.760159045018,23.0279256220182,22.4369924865695,22.4646924772936,484223.98886586,0.0,1.0
2009-11-09,25.4,25.44,24.72,24.96,380200,23.452658813122,23.4895921340875,22.8247923567077,23.046392282501,411769.090956833,0.0,1.0
2009-11-10,25.41,25.65,25.17,25.31,508000,23.4618921433634,23.6834920691567,23.2402922175701,23.3695588409495,550180.689653001,0.0,1.0
2009-11-11,25.44,25.99,25.4132,25.78,567300,23.4895921340875,23.9974252973638,23.4648468090406,23.8035253622947,614404.537874308,0.0,1.0
2009-11-12,24.85,25.54,24.78,25.0,412900,22.9448256498457,23.5819254365014,22.880192338156,23.0833256034665,447184.265271111,0.0,1.0
2009-11-13,25.33,25.45,24.64,24.97,348900,23.3880255014323,23.4988254643289,22.7509257147766,23.0556256127424,377870.162637662,0.0,1.0
2009-11-16,26.0,26.03,25.46,25.46,399600,24.0066586276052,24.0343586183294,23.5080587945703,23.5080587945703,432779.928317597,0.0,1.0
2009-11-17,26.35,26.35,25.75,25.92,514700,24.3298251860537,24.3298251860537,23.7758253715705,23.9327919856741,557437.009772441,0.0,1.0
2009-11-18,26.09,26.36,25.9,26.28,362900,24.0897585997777,24.3390585162951,23.9143253251913,24.265191874364,393032.622588728,0.0,1.0
2009-11-19,25.05,25.86,24.74,25.74,393100,23.1294922546735,23.8773920042258,22.8432590171905,23.7665920413291,425740.214768887,0.0,1.0
2009-11-20,24.56,24.87,24.29,24.78,321700,22.6770590728455,22.9632923103285,22.4277591563281,22.880192338156,348411.669018446,0.0,1.0
2009-11-23,24.96,25.5,24.89,24.89,412900,23.046392282501,23.5449921155359,22.9817589708113,22.9817589708113,447184.265271111,0.0,1.0
2009-11-24,24.76,25.11,24.54,25.11,587300,22.8617256776733,23.1848922361218,22.6585924123628,23.1848922361218,636065.194947258,0.0,1.0
2009-11-25,24.7,24.92,24.63,24.8,318500,22.8063256962249,23.0094589615354,22.7416923845352,22.8986589986388,344945.963886774,0.0,1.0
2009-11-27,23.96,24.46,23.81,23.81,169900,22.1230592583623,22.5847257704317,21.9845593047415,21.9845593047415,184007.281834734,0.0,1.0
2009-11-30,23.8,24.72,23.28,24.21,539800,21.9753259745001,22.8247923567077,21.495192801948,22.353892514397,584621.134398997,0.0,1.0
2009-12-01,24.04,24.23,23.64,24.14,761200,22.1969259002934,22.3723591748798,21.827592690638,22.2892592027073,824404.608196585,0.0,1.0
2009-12-02,24.85,25.84,24.56,24.65,1385000,22.9448256498457,23.858925343743,22.6770590728455,22.760159045018,1500000.50230198,0.0,1.0
2009-12-03,24.18,25.17,24.12,24.93,459100,22.3261925236728,23.2402922175701,22.2707925422245,23.0186922917768,497220.383109632,0.0,1.0
2009-12-04,24.46,25.05,24.1,24.65,397400,22.5847257704317,23.1294922546735,22.2523258817417,22.760159045018,430397.256039571,0.0,1.0
2009-12-07,24.43,24.77,24.31,24.58,298800,22.5570257797075,22.8709590079146,22.4462258168109,22.6955257333283,323610.216669915,0.0,1.0
2009-12-08,24.64,24.7,24.02,24.38,513000,22.7509257147766,22.8063256962249,22.1784592398106,22.5108591285006,555595.85392124,0.0,1.0
2009-12-09,24.99,25.0582,24.35,24.74,391500,23.0740922732251,23.1370635854714,22.4831591377764,22.8432590171905,424007.362203052,0.0,1.0
2009-12-10,24.84,25.25,24.69,25.08,567300,22.9355923196043,23.3141588595012,22.7970923659835,23.1571922453976,614404.537874308,0.0,1.0
2009-12-11,25.16,25.2325,24.78,24.93,221200,23.2310588873287,23.2980005315788,22.880192338156,23.0186922917768,239566.867226858,0.0,1.0
2009-12-14,25.94,25.98,25.06,25.33,364900,23.9512586461569,23.9881919671224,23.1387255849149,23.3880255014323,395198.688296024,0.0,1.0
2009-12-15,26.09,26.34,25.62,25.79,512500,24.0897585997777,24.3205918558123,23.6557920784325,23.8127586925361,555054.337494415,0.0,1.0
2009-12-16,26.97,27.31,26.35,26.47,673700,24.9022916610197,25.2162248892268,24.3298251860537,24.4406251489504,729639.233502415,0.0,1.0
2009-12-17,26.67,26.92,26.18,26.87,493700,24.6252917537781,24.8561250098128,24.1728585719502,24.8099583586058,534693.31984584,0.0,1.0
2009-12-18,26.68,27.05,26.25,26.97,689700,24.6345250840195,24.9761583029508,24.2374918836399,24.9022916610197,746967.759160777,0.0,1.0
2009-12-21,27.18,27.25,26.7,26.95,260000,25.0961915960888,25.1608249077785,24.6529917445023,24.8838250005369,281588.541948387,0.0,1.0
2009-12-22,27.33,27.4,27.0402,27.24,344700,25.2346915497096,25.2993248613993,24.9671096393142,25.1515915775371,373321.424652342,0.0,1.0
2009-12-23,27.41,27.6,26.93,27.42,283400,25.3085581916407,25.4839914662271,24.8653583400542,25.3177915218821,306931.510723741,0.0,1.0
2009-12-24,27.69,27.7,27.43,27.62,184900,25.5670914383995,25.5763247686409,25.3270248521235,25.5024581267098,200252.774639449,0.0,1.0
2009-12-28,27.64,27.85,27.335,27.85,248600,25.5209247871926,25.7148247222617,25.2393082148303,25.7148247222617,269241.967416803,0.0,1.0
2009-12-29,27.47,27.75,27.43,27.6,167600,25.363958173089,25.6224914198479,25.3270248521235,25.4839914662271,181516.306271345,0.0,1.0
2009-12-30,27.52,27.63,27.17,27.41,351500,25.410124824296,25.5116914569512,25.0869582658474,25.3085581916407,380686.048057145,0.0,1.0
2009-12-31,26.9,27.7,26.74,27.59,515000,24.83765834933,25.5763247686409,24.6899250654678,25.4747581359857,557761.919628535,0.0,1.0
2010-01-04,27.88,27.88,27.19,27.39,652100,25.7425247129859,25.7425247129859,25.1054249263302,25.2900915311579,706245.723863626,0.0,1.0
2010-01-05,27.32,27.95,27.19,27.9,843900,25.2254582194682,25.8071580246756,25.1054249263302,25.7609913734687,913971.425193245,0.0,1.0
2010-01-06,27.43,27.54,27.15,27.24,603300,25.3270248521235,25.4285914847787,25.0684916053647,25.1515915775371,653393.720605621,0.0,1.0
2010-01-07,27.45,27.59,27.13,27.47,695900,25.3454915126063,25.4747581359857,25.0500249448819,25.363958173089,753682.562853392,0.0,1.0
2010-01-08,27.14,27.42,26.98,27.25,452500,25.0592582751233,25.3177915218821,24.9115249912611,25.1608249077785,490072.366275557,0.0,1.0
2010-01-11,27.1,27.37,26.7,27.37,378200,25.0223249541577,25.2716248706752,24.6529917445023,25.2716248706752,409603.025249538,0.0,1.0
2010-01-12,26.67,26.85,26.4,26.82,276100,24.6252917537781,24.7914916981231,24.3759918372607,24.7637917073989,299025.370892113,0.0,1.0
2010-01-13,26.49,26.73,25.76,26.73,570700,24.4590918094331,24.6806917352264,23.7850587018119,24.6806917352264,618086.849576709,0.0,1.0
2010-01-14,26.33,26.665,26.12,26.45,425700,24.311358525571,24.6206750886574,24.1174585905018,24.4221584884676,461047.0857978,0.0,1.0
2010-01-15,25.8,26.51,25.38,26.33,695600,23.8219920227775,24.4775584699159,23.4341921526392,24.311358525571,753357.652997297,0.0,1.0
2010-01-19,26.05,26.29,25.81,25.88,622800,24.0528252788121,24.2744252046054,23.8312253530188,23.8958586647086,674512.861251751,0.0,1.0
2010-01-20,25.69,25.85,25.29,25.8,746500,23.7204253901222,23.8681586739844,23.3510921804667,23.8219920227775,808484.025247964,0.0,1.0
2010-01-21,25.04,25.83,25.04,25.78,506700,23.1202589244321,23.8496920135016,23.1202589244321,23.8035253622947,548772.746943259,0.0,1.0
2010-01-22,24.55,25.44,24.484,25.02,520300,22.6678257426041,23.4895921340875,22.606885763011,23.1017922639493,563501.993752868,0.0,1.0
2010-01-25,24.69,24.76,24.17,24.67,674200,22.7970923659835,22.8617256776733,22.3169591934314,22.7786257055008,730180.749929241,0.0,1.0
2010-01-26,24.23,25.12,24.2,24.66,327600,22.3723591748798,23.1941255663632,22.3446591841556,22.7693923752594,354801.562854966,0.0,1.0
2010-01-27,24.16,24.3,23.67,24.15,528300,22.3077258631901,22.4369924865695,21.8552926813621,22.2984925329487,572166.256582047,0.0,1.0
2010-01-28,24.08,24.29,23.66,24.24,582900,22.233859221259,22.4277591563281,21.8460593511207,22.3815925051212,631299.850391209,0.0,1.0
2010-01-29,24.06,25.02,23.9,24.18,869300,22.2153925607762,23.1017922639493,22.067659276914,22.3261925236728,941480.459675893,0.0,1.0
2010-02-01,24.16,24.25,23.85,24.21,602800,22.3077258631901,22.3908258353625,22.0214926257071,22.353892514397,652852.204178796,0.0,1.0
2010-02-02,24.35,24.56,23.93,24.17,688600,22.4831591377764,22.6770590728455,22.0953592676382,22.3169591934314,745776.423021765,0.0,1.0
2010-02-03,24.33,24.55,24.15,24.28,451900,22.4646924772936,22.6678257426041,22.2984925329487,22.4185258260867,489422.546563369,0.0,1.0
2010-02-04,23.04,24.4,23.0,24.18,747100,21.2735928761548,22.5293257889833,21.2366595551892,22.3261925236728,809133.84496015,0.0,1.0
2010-02-05,23.01,23.24,22.58,23.14,912100,21.2458928854306,21.4582594809825,20.848859685051,21.3659261785686,987834.265812013,0.0,1.0
2010-02-08,22.33,23.11,22.26,22.97,880000,20.6180264290163,21.3382261878445,20.5533931173266,21.2089595644651,953068.911209924,0.0,1.0
2010-02-09,22.99,23.24,22.5,22.7,1019700,21.2274262249478,21.4582594809825,20.7749930431199,20.9596596479476,1104368.6008645,0.0,1.0
2010-02-10,22.51,23.15,22.38,22.94,646700,20.7842263733613,21.37515950881,20.6641930802232,21.1812595737409,700397.346453928,0.0,1.0
2010-02-11,22.99,23.06,22.24,22.49,935300,21.2274262249478,21.2920595366375,20.5349264568438,20.7657597128785,1012960.62801664,0.0,1.0
2010-02-12,23.36,23.41,22.64,22.8,768800,21.5690594438791,21.6152260950861,20.9042596664993,21.0519929503615,832635.657884307,0.0,1.0
2010-02-16,23.28,23.57,23.09,23.41,556800,21.495192801948,21.7629593789482,21.3197595273617,21.6152260950861,603032.692911007,0.0,1.0
2010-02-17,23.58,23.58,22.9,23.36,658100,21.7721927091896,21.7721927091896,21.1443262527753,21.5690594438791,712743.920985513,0.0,1.0
2010-02-18,24.28,24.28,23.57,23.62,588300,22.4185258260867,22.4185258260867,21.7629593789482,21.8091260301552,637148.227800907,0.0,1.0
2010-02-19,23.99,24.31,23.84,24.26,448800,22.1507592490865,22.4462258168109,22.0122592954657,22.4000591656039,486065.144717061,0.0,1.0
2010-02-22,24.02,24.28,23.83,24.04,340700,22.1784592398106,22.4185258260867,22.0030259652243,22.1969259002934,368989.293237752,0.0,1.0
2010-02-23,23.87,24.05,23.355,23.9,502000,22.0399592861898,22.2061592305348,21.5644427787584,22.067659276914,543682.492531117,0.0,1.0
2010-02-24,23.6,24.03,23.56,23.95,527100,21.7906593696724,22.187692570052,21.7537260487069,22.1138259281209,570866.617157671,0.0,1.0
2010-02-25,23.56,24.05,22.06,22.08,2021900,21.7537260487069,22.2061592305348,20.3687265124989,20.3871931729816,2189784.12679016,0.0,1.0
2010-02-26,23.02,24.14,22.9,23.81,1277700,21.255126215672,22.2892592027073,21.1443262527753,21.9845593047415,1383791.07710559,0.0,1.0
2010-03-01,23.8,24.07,22.94,22.94,856900,21.9753259745001,22.2246258910176,21.1812595737409,21.1812595737409,928050.852290665,0.0,1.0
2010-03-02,23.69,24.26,23.62,23.96,831900,21.8737593418449,22.4000591656039,21.8091260301552,22.1230592583623,900975.030949472,0.0,1.0
2010-03-03,23.72,23.8,23.56,23.8,762600,21.901459332569,21.9753259745001,21.7537260487069,21.9753259745001,825920.854191692,0.0,1.0
2010-03-04,23.66,23.9203,23.26,23.71,602200,21.8460593511207,22.086402937304,21.4767261414653,21.8922260023277,652202.38446661,0.0,1.0
2010-03-05,23.8,23.97,23.7,23.76,749000,21.9753259745001,22.1322925886037,21.8829926720863,21.9383926535346,811191.607382084,0.0,1.0
2010-03-08,24.5,24.5,23.72,23.73,904800,22.6216590913972,22.6216590913972,21.901459332569,21.9106926628104,979928.125980385,0.0,1.0
2010-03-09,24.86,25.06,24.45,24.47,1116800,22.9540589800871,23.1387255849149,22.5754924401903,22.593959100673,1209531.09095369,0.0,1.0
2010-03-10,25.07,25.08,24.7,24.94,707500,23.1479589151562,23.1571922453976,22.8063256962249,23.0279256220182,766245.743955707,0.0,1.0
2010-03-11,25.29,25.32,24.94,24.97,655400,23.3510921804667,23.3787921711909,23.0279256220182,23.0556256127424,709819.732280665,0.0,1.0
2010-03-12,25.19,25.3,24.78,25.3,825200,23.2587588780529,23.3603255107081,22.880192338156,23.3603255107081,893718.710830032,0.0,1.0
2010-03-15,25.82,25.89,24.99,25.19,1391200,23.8404586832602,23.9050919949499,23.0740922732251,23.2587588780529,1506715.3059946,0.0,1.0
2010-03-16,26.19,26.19,25.79,25.99,1125500,24.1820919021915,24.1820919021915,23.8127586925361,23.9974252973638,1218953.47678042,0.0,1.0
2010-03-17,26.03,26.33,25.96,26.18,816500,24.0343586183294,24.311358525571,23.9697253066396,24.1728585719502,884296.325003297,0.0,1.0
2010-03-18,25.99,26.16,25.92,26.13,383700,23.9974252973638,24.1543919114674,23.9327919856741,24.1266919207432,415559.7059446,0.0,1.0
2010-03-19,26.04,26.18,25.82,26.14,1048300,24.0435919485707,24.1728585719502,23.8404586832602,24.1359252509846,1135343.34047882,0.0,1.0
2010-03-22,26.54,26.76,25.88,25.9,988300,24.5052584606401,24.7083917259506,23.8958586647086,23.9143253251913,1070361.36925996,0.0,1.0
2010-03-23,26.61,26.7,26.04,26.47,506600,24.5698917723298,24.6529917445023,24.0435919485707,24.4406251489504,548664.443657894,0.0,1.0
2010-03-24,26.27,26.73,26.25,26.5,410600,24.2559585441226,24.6806917352264,24.2374918836399,24.4683251396745,444693.289707722,0.0,1.0
2010-03-25,25.47,26.52,25.42,26.46,934400,23.5172921248117,24.4867918001573,23.4711254736048,24.431391818709,1011985.89844836,0.0,1.0
2010-03-26,25.1,25.69,24.74,25.48,1209100,23.1756589058804,23.7204253901222,22.8432590171905,23.5265254550531,1309495.02334536,0.0,1.0
2010-03-29,25.39,25.47,25.02,25.11,446100,23.4434254828806,23.5172921248117,23.1017922639493,23.1848922361218,483140.956012213,0.0,1.0
2010-03-30,24.97,25.49,24.74,25.39,474600,23.0556256127424,23.5357587852945,22.8432590171905,23.4434254828806,514007.392341169,0.0,1.0
2010-03-31,24.63,25.07,24.62,24.8,418500,22.7416923845352,23.1479589151562,22.7324590542938,22.8986589986388,453249.249251538,0.0,1.0
2010-04-01,24.86,24.98,24.63,24.86,423700,22.9540589800871,23.0648589429838,22.7416923845352,22.9540589800871,458881.020090506,0.0,1.0
2010-04-05,25.32,25.32,24.64,24.89,358200,23.3787921711909,23.3787921711909,22.7509257147766,22.9817589708113,387942.368176585,0.0,1.0
2010-04-06,25.56,25.59,25.02,25.11,617900,23.6003920969842,23.6280920877083,23.1017922639493,23.1848922361218,669206.000268876,0.0,1.0
2010-04-07,25.85,26.28,25.4,25.59,1204600,23.8681586739844,24.265191874364,23.452658813122,23.6280920877083,1304621.37550395,0.0,1.0
2010-04-08,25.79,26.045,25.65,25.81,503600,23.8127586925361,24.0482086136914,23.6834920691567,23.8312253530188,545415.345096951,0.0,1.0
2010-04-09,26.09,26.1,25.59,25.86,408800,24.0897585997777,24.0989919300191,23.6280920877083,23.8773920042258,442743.830571155,0.0,1.0
2010-04-12,25.77,26.155,25.7,26.11,562500,23.7942920320533,24.1497752463467,23.7296587203636,24.1082252602604,609205.980176798,0.0,1.0
2010-04-13,25.72,25.85,25.36,25.735,463700,23.7481253808464,23.8681586739844,23.4157254921565,23.7619753762085,502202.33423641,0.0,1.0
2010-04-14,25.94,25.99,25.45,25.92,498100,23.9512586461569,23.9974252973638,23.4988254643289,23.9327919856741,539458.664401889,0.0,1.0
2010-04-15,26.47,26.47,25.63,25.86,735900,24.4406251489504,24.4406251489504,23.6650254086739,23.8773920042258,797003.876999297,0.0,1.0
2010-04-16,26.21,26.56,25.915,26.45,816900,24.2005585626743,24.5237251211228,23.9281753205534,24.4221584884676,884729.538144758,0.0,1.0
2010-04-19,26.32,26.53,25.91,26.16,770800,24.3021251953296,24.4960251303987,23.9235586554327,24.1543919114674,834801.7235916,0.0,1.0
2010-04-20,26.92,26.92,26.25,26.53,535500,24.8561250098128,24.8561250098128,24.2374918836399,24.4960251303987,579964.093128311,0.0,1.0
2010-04-21,27.47,27.7,26.76,26.96,742600,25.363958173089,25.5763247686409,24.7083917259506,24.8930583307783,804260.197118739,0.0,1.0
2010-04-22,28.27,28.34,27.02,27.11,1089900,26.1026245924,26.1672579040897,24.9484583122266,25.0315582843991,1180397.50719056,0.0,1.0
2010-04-23,28.75,29.15,28.23,28.37,647800,26.5458244439865,26.915157653642,26.0656912714344,26.1949578948138,701588.682592942,0.0,1.0
2010-04-26,28.84,29.075,28.54,28.8,970300,26.628924416159,26.8459076768316,26.3519245089174,26.5919910951934,1050866.77789431,0.0,1.0
2010-04-27,28.25,29.09,28.18,28.8,943000,26.0841579319172,26.8597576721937,26.0195246202275,26.5919910951934,1021299.98098972,0.0,1.0
2010-04-28,28.28,28.79,28.14,28.46,847900,26.1118579226413,26.5827577649521,25.9825912992619,26.2780578669863,918303.556607836,0.0,1.0
2010-04-29,29.5,29.8,27.03,27.04,2005000,27.2383242120905,27.5153241193321,24.957691642468,24.9669249727094,2171480.87156352,0.0,1.0
2010-04-30,28.56,29.41,28.37,28.86,1283400,26.3703911694002,27.155224239918,26.1949578948138,26.6473910766418,1389964.36437138,0.0,1.0
2010-05-03,28.32,28.77,28.2,28.68,1089100,26.1487912436069,26.5642911044693,26.0379912807103,26.4811911322968,1179531.08090764,0.0,1.0
2010-05-04,27.22,27.87,26.86,27.87,1154400,25.1331249170544,25.7332913827445,24.8007250283644,25.7332913827445,1250253.12625083,0.0,1.0
2010-05-05,26.26,26.84,26.19,26.31,1058500,24.2467252138812,24.7822583678817,24.1820919021915,24.2928918650882,1146390.27558603,0.0,1.0
2010-05-06,26.25,26.88,25.39,26.06,1513100,24.2374918836399,24.8191916888472,23.4434254828806,24.0620586090535,1638737.01085424,0.0,1.0
2010-05-07,25.46,26.54,25.28,26.07,1775300,23.5080587945703,24.5052584606401,23.3418588502254,24.0712919392949,1922708.22508066,0.0,1.0
2010-05-10,26.77,26.86,26.18,26.86,849300,24.717625056192,24.8007250283644,24.1728585719502,24.8007250283644,919819.80260294,0.0,1.0
2010-05-11,26.53,27.07,26.3101,26.37,1097500,24.4960251303987,24.9946249634336,24.2929841983906,24.3482918465365,1188628.55687828,0.0,1.0
2010-05-12,28.3,28.34,26.69,26.69,998500,26.1303245831241,26.1672579040897,24.6437584142609,24.6437584142609,1081408.30436717,0.0,1.0
2010-05-13,27.75,28.25,27.67,28.12,843300,25.6224914198479,26.0841579319172,25.5486247779168,25.9641246387792,913321.605481053,0.0,1.0
2010-05-14,26.9,27.4976,26.56,27.39,914500,24.83765834933,25.3894421645553,24.5237251211228,25.2900915311579,990433.544660767,0.0,1.0
2010-05-17,26.57,27.12,25.93,27.01,1124000,24.5329584513642,25.0407916146405,23.9420253159155,24.9392249819852,1217328.92749995,0.0,1.0
2010-05-18,26.0,27.18,25.94,26.95,987500,24.0066586276052,25.0961915960888,23.9512586461569,24.8838250005369,1069494.94297704,0.0,1.0
2010-05-19,26.05,26.49,25.53,25.79,919200,24.0528252788121,24.4590918094331,23.57269210626,23.8127586925361,995523.799072912,0.0,1.0
2010-05-20,24.8,25.64,24.8,25.46,1302900,22.8986589986388,23.6742587389153,22.8986589986388,23.5080587945703,1411083.50501751,0.0,1.0
2010-05-21,25.18,25.3,24.42,24.46,1041000,23.2495255478115,23.3603255107081,22.5477924494661,22.5847257704317,1127437.20064719,0.0,1.0
2010-05-24,24.72,25.03,24.59,24.98,835900,22.8247923567077,23.1110255941907,22.7047590635697,23.0648589429838,905307.162364063,0.0,1.0
2010-05-25,24.78,24.9,23.87,24.18,1222200,22.880192338156,22.9909923010527,22.0399592861898,22.3261925236728,1323682.75372815,0.0,1.0
2010-05-26,24.42,25.165,24.32,25.04,1086000,22.5477924494661,23.2356755524494,22.4554591470522,23.1202589244321,1176173.67906134,0.0,1.0
2010-05-27,25.41,25.43,24.6,24.95,695900,23.4618921433634,23.4803588038462,22.7139923938111,23.0371589522596,753682.562853392,0.0,1.0
2010-05-28,24.97,25.47,24.73,25.38,559200,23.0556256127424,23.5172921248117,22.8340256869491,23.4341921526392,605631.97175976,0.0,1.0
2010-06-01,23.6,24.79,23.59,24.52,789500,21.7906593696724,22.8894256683974,21.781426039431,22.64012575188,855054.437954812,0.0,1.0
2010-06-02,23.91,23.94,23.44,23.63,747500,22.0768926071554,22.1045925978796,21.6429260858102,21.8183593603966,809567.058101611,0.0,1.0
2010-06-03,24.64,24.73,23.915,24.18,632500,22.7509257147766,22.8340256869491,22.0815092722761,22.3261925236728,685018.279932133,0.0,1.0
2010-06-04,23.81,24.39,23.72,24.13,972500,21.9845593047415,22.5200924587419,21.901459332569,22.2800258724659,1053249.45017233,0.0,1.0
2010-06-07,23.17,23.9599,23.12,23.89,801900,21.3936261692928,22.1229669250599,21.3474595180859,22.0584259466726,868484.045340042,0.0,1.0
2010-06-08,23.6,23.71,22.93,23.34,1090100,21.7906593696724,21.8922260023277,21.1720262434995,21.5505927833964,1180614.11376129,0.0,1.0
2010-06-09,23.45,24.24,23.32,23.78,635200,21.6521594160516,22.3815925051212,21.5321261229136,21.9568593140174,687942.468636981,0.0,1.0
2010-06-10,24.45,24.45,23.85,23.94,456100,22.5754924401903,22.5754924401903,22.0214926257071,22.1045925978796,493971.284548688,0.0,1.0
2010-06-11,24.48,24.62,23.99,24.11,510500,22.6031924309144,22.7324590542938,22.1507592490865,22.2615592119831,552888.271787121,0.0,1.0
2010-06-14,24.42,25.06,24.35,24.67,410200,22.5477924494661,23.1387255849149,22.4831591377764,22.7786257055008,444260.076566262,0.0,1.0
2010-06-15,25.47,25.53,24.43,24.45,594400,23.5172921248117,23.57269210626,22.5570257797075,22.5754924401903,643754.728208158,0.0,1.0
2010-06-16,25.08,25.49,24.98,25.19,512500,23.1571922453976,23.5357587852945,23.0648589429838,23.2587588780529,555054.337494416,0.0,1.0
2010-06-17,24.68,25.18,24.47,25.18,514800,22.7878590357422,23.2495255478115,22.593959100673,23.2495255478115,557545.313057804,0.0,1.0
2010-06-18,24.7,24.77,24.5,24.59,537100,22.8063256962249,22.8709590079146,22.6216590913972,22.7047590635697,581696.945694149,0.0,1.0
2010-06-21,24.44,25.18,24.18,25.14,720600,22.5662591099489,23.2495255478115,22.3261925236728,23.2125922268459,780433.474338489,0.0,1.0
2010-06-22,23.94,24.75,23.88,24.46,417600,22.1045925978796,22.8524923474319,22.0491926164312,22.5847257704317,452274.519683254,0.0,1.0
2010-06-23,23.86,24.04,23.39,23.83,603200,22.0307259559485,22.1969259002934,21.5967594346033,22.0030259652243,653285.417320255,0.0,1.0
2010-06-24,23.46,23.9,23.34,23.66,542800,21.661392746293,22.067659276914,21.5505927833964,21.8460593511207,587870.232959939,0.0,1.0
2010-06-25,23.7,23.91,23.45,23.6,1085600,21.8829926720863,22.0768926071554,21.6521594160516,21.7906593696724,1175740.46591988,0.0,1.0
2010-06-28,23.57,23.96,23.44,23.63,432200,21.7629593789482,22.1230592583623,21.6429260858102,21.8183593603966,468086.799346511,0.0,1.0
2010-06-29,23.22,23.48,22.97,22.97,1034400,21.4397928204997,21.6798594067758,21.2089595644651,21.2089595644651,1120289.18381312,0.0,1.0
2010-06-30,23.17,23.58,23.09,23.25,814100,21.3936261692928,21.7721927091896,21.3197595273617,21.4674928112239,881697.046154543,0.0,1.0
2010-07-01,23.39,23.54,22.82,23.07,1031000,21.5967594346033,21.7352593882241,21.0704596108443,21.3012928668789,1116606.87211072,0.0,1.0
2010-07-02,23.12,23.58,22.97,23.54,424300,21.3474595180859,21.7721927091896,21.2089595644651,21.7352593882241,459530.839802693,0.0,1.0
2010-07-06,22.54,23.76,22.48,23.38,863500,20.8119263640854,21.9383926535346,20.7565263826371,21.5875261043619,935198.869124739,0.0,1.0
2010-07-07,23.12,23.15,22.44,22.6,944500,21.3474595180859,21.37515950881,20.7195930616716,20.8673263455337,1022924.53027019,0.0,1.0
2010-07-08,23.72,23.75,23.18,23.44,469700,21.901459332569,21.9291593232932,21.4028594995342,21.6429260858102,508700.531358298,0.0,1.0
2010-07-09,24.03,24.06,23.63,23.74,372900,22.187692570052,22.2153925607762,21.8183593603966,21.9199259930518,403862.951125206,0.0,1.0
2010-07-12,23.76,24.0,23.55,23.89,362300,21.9383926535346,22.1599925793279,21.7444927184655,22.0584259466726,392382.80287654,0.0,1.0
2010-07-13,25.42,25.56,24.46,24.46,1180000,23.4711254736048,23.6003920969842,22.5847257704317,22.5847257704317,1277978.76730421,0.0,1.0
2010-07-14,25.64,25.9,25.11,25.43,563200,23.6742587389153,23.9143253251913,23.1848922361218,23.4803588038462,609964.103174351,0.0,1.0
2010-07-15,25.35,25.66,24.85,25.59,549600,23.4064921619151,23.6927253993981,22.9448256498457,23.6280920877083,595234.856364742,0.0,1.0
2010-07-16,24.12,25.07,24.05,25.07,559600,22.2707925422245,23.1479589151562,22.2061592305348,23.1479589151562,606065.18490122,0.0,1.0
2010-07-19,24.6,24.67,23.805,24.15,465700,22.7139923938111,22.7786257055008,21.9799426396208,22.2984925329487,504368.399943705,0.0,1.0
2010-07-20,25.23,25.28,24.003,24.19,411600,23.2956921990184,23.3418588502254,22.1627625784003,22.3354258539142,445776.322561369,0.0,1.0
2010-07-21,24.77,25.42,24.67,25.42,485000,22.8709590079146,23.4711254736048,22.7786257055008,23.4711254736048,525270.934019107,0.0,1.0
2010-07-22,26.33,26.4,25.2,25.24,564500,24.311358525571,24.3759918372607,23.2679922082943,23.3049255292598,611372.045884092,0.0,1.0
2010-07-23,26.54,26.75,25.97,26.12,558400,24.5052584606401,24.6991583957092,23.978958636881,24.1174585905018,604765.545476842,0.0,1.0
2010-07-26,27.34,27.35,26.47,26.72,712100,25.243924879951,25.2531582101924,24.4406251489504,24.671458404985,771227.695082485,0.0,1.0
2010-07-27,27.01,27.69,26.88,27.55,559800,24.9392249819852,25.5670914383995,24.8191916888472,25.4378248150201,606281.79147195,0.0,1.0
2010-07-28,26.68,27.1,26.48,26.85,521200,24.6345250840195,25.0223249541577,24.4498584791918,24.7914916981231,564476.72332115,0.0,1.0
2010-07-29,26.61,27.4,26.37,27.02,1055500,24.5698917723298,25.2993248613993,24.3482918465365,24.9484583122266,1143141.17702508,0.0,1.0
2010-07-30,26.01,26.44,25.7,26.27,1290300,24.0158919578466,24.4129251582262,23.7296587203636,24.2559585441226,1397437.29106155,0.0,1.0
2010-08-02,26.18,26.51,26.0,26.47,818400,24.1728585719502,24.4775584699159,24.0066586276052,24.4406251489504,886354.087425227,0.0,1.0
2010-08-03,25.98,26.34,25.855,26.02,687700,23.9881919671224,24.3205918558123,23.8727753391051,24.025125288088,744801.693453483,0.0,1.0
2010-08-04,26.16,26.25,25.99,26.01,768400,24.1543919114674,24.2374918836399,23.9974252973638,24.0158919578466,832202.444742846,0.0,1.0
2010-08-05,26.05,26.19,25.93,26.0,506100,24.0528252788121,24.1820919021915,23.9420253159155,24.0066586276052,548122.927231071,0.0,1.0
2010-08-06,26.16,26.26,25.75,25.99,648200,24.1543919114674,24.2467252138812,23.7758253715705,23.9974252973638,702021.8957344,0.0,1.0
2010-08-09,26.38,26.51,26.21,26.28,605200,24.3575251767779,24.4775584699159,24.2005585626743,24.265191874364,655451.483027552,0.0,1.0
2010-08-10,26.0,26.44,25.68,26.0,623200,24.0066586276052,24.4129251582262,23.7111920598808,24.0066586276052,674946.074393209,0.0,1.0
2010-08-11,24.2,25.37,24.185,25.22,596100,22.3446591841556,23.4249588223978,22.3308091887935,23.286458868777,645595.884059359,0.0,1.0
2010-08-12,23.92,24.27,23.53,23.54,661700,22.0861259373968,22.4092924958453,21.7260260579827,21.7352593882241,716642.839258643,0.0,1.0
2010-08-13,23.68,23.97,23.64,23.75,606900,21.8645260116035,22.1322925886037,21.827592690638,21.9291593232932,657292.638878753,0.0,1.0
2010-08-16,23.82,23.87,23.3,23.47,510700,21.9937926349829,22.0399592861898,21.5136594624308,21.6706260765344,553104.87835785,0.0,1.0
2010-08-17,24.07,24.26,24.01,24.15,594600,22.2246258910176,22.4000591656039,22.1692259095693,22.2984925329487,643971.334778886,0.0,1.0
2010-08-18,24.16,24.35,23.73,24.09,396400,22.3077258631901,22.4831591377764,21.9106926628104,22.2430925515004,429314.223185924,0.0,1.0
2010-08-19,23.6,24.01,23.48,23.98,572900,21.7906593696724,22.1692259095693,21.6798594067758,22.1415259188451,620469.521854733,0.0,1.0
2010-08-20,23.24,23.47,22.9,23.46,414200,21.4582594809825,21.6706260765344,21.1443262527753,21.661392746293,448592.207980852,0.0,1.0
2010-08-23,22.66,23.61,22.63,23.36,472500,20.9227263269821,21.7998926999138,20.8950263362579,21.5690594438791,511733.023348509,0.0,1.0
2010-08-24,22.54,22.94,22.29,22.3,331400,20.8119263640854,21.1812595737409,20.5810931080508,20.5903264382921,358917.087698828,0.0,1.0
2010-08-25,22.97,23.04,22.35,22.42,531700,21.2089595644651,21.2735928761548,20.6364930894991,20.7011264011888,575848.568284449,0.0,1.0
2010-08-26,22.62,23.26,22.59,23.04,267500,20.8857930060165,21.4767261414653,20.8580930152924,21.2735928761548,289711.288350744,0.0,1.0
2010-08-27,23.05,23.1,22.51,22.85,306700,21.2828262063961,21.3289928576031,20.7842263733613,21.0981596015684,332166.176213732,0.0,1.0
2010-08-30,22.6,23.01,22.59,22.86,536700,20.8673263455337,21.2458928854306,20.8580930152924,21.1073929318098,581263.73255269,0.0,1.0
2010-08-31,22.74,23.0,22.47,22.51,432100,20.9965929689132,21.2366595551892,20.7472930523957,20.7842263733613,467978.496061145,0.0,1.0
2010-09-01,24.11,24.11,23.11,23.16,616300,22.2615592119831,22.2615592119831,21.3382261878445,21.3843928390514,667473.147703041,0.0,1.0
2010-09-02,24.24,24.28,23.82,23.98,317200,22.3815925051212,22.4185258260867,21.9937926349829,22.1415259188451,343538.021177031,0.0,1.0
2010-09-03,24.46,24.7,24.21,24.5,283200,22.5847257704317,22.8063256962249,22.353892514397,22.6216590913972,306714.904153011,0.0,1.0
2010-09-07,23.99,24.3,23.85,24.26,337600,22.1507592490865,22.4369924865695,22.0214926257071,22.4000591656039,365631.891391443,0.0,1.0
2010-09-08,24.07,24.48,23.98,24.06,397300,22.2246258910176,22.6031924309144,22.1415259188451,22.2153925607762,430288.952754207,0.0,1.0
2010-09-09,23.86,24.38,23.73,24.38,355700,22.0307259559485,22.5108591285006,21.9106926628104,22.5108591285006,385234.786042465,0.0,1.0
2010-09-10,23.97,24.15,23.76,23.88,392300,22.1322925886037,22.2984925329487,21.9383926535346,22.0491926164312,424873.788485969,0.0,1.0
2010-09-13,24.33,24.42,23.99,24.19,469500,22.4646924772936,22.5477924494661,22.1507592490865,22.3354258539142,508483.924787568,0.0,1.0
2010-09-14,24.05,24.23,23.93,24.17,548600,22.2061592305348,22.3723591748798,22.0953592676382,22.3169591934314,594151.823511096,0.0,1.0
2010-09-15,23.93,24.06,23.77,23.91,421800,22.0953592676382,22.2153925607762,21.947625983776,22.0768926071554,456823.257668574,0.0,1.0
2010-09-16,23.77,23.94,23.73,23.81,839900,21.947625983776,22.1045925978796,21.9106926628104,21.9845593047415,909639.293778652,0.0,1.0
2010-09-17,23.8,24.03,23.73,24.03,779100,21.9753259745001,22.187692570052,21.9106926628104,22.187692570052,843790.896276878,0.0,1.0
2010-09-20,24.35,24.38,23.75,23.93,339300,22.4831591377764,22.5108591285006,21.9291593232932,22.0953592676382,367473.047242644,0.0,1.0
2010-09-21,24.25,24.59,24.01,24.37,520600,22.3908258353625,22.7047590635697,22.1692259095693,22.5016257982592,563826.903608963,0.0,1.0
2010-09-22,24.02,24.4,23.85,24.08,531000,22.1784592398106,22.5293257889833,22.0214926257071,22.233859221259,575090.445286898,0.0,1.0
2010-09-23,23.75,24.16,23.73,23.8,387400,21.9291593232932,22.3077258631901,21.9106926628104,21.9753259745001,419566.927503096,0.0,1.0
2010-09-24,24.41,24.41,24.0,24.14,331400,22.5385591192247,22.5385591192247,22.1599925793279,22.2892592027073,358917.087698828,0.0,1.0
2010-09-27,24.79,24.89,24.25,24.34,442100,22.8894256683974,22.9817589708113,22.3908258353625,22.473925807535,478808.824597622,0.0,1.0
2010-09-28,24.98,25.04,24.2,24.78,446000,23.0648589429838,23.1202589244321,22.3446591841556,22.880192338156,483032.652726847,0.0,1.0
2010-09-29,24.86,25.25,24.65,24.81,356100,22.9540589800871,23.3141588595012,22.760159045018,22.9078923288802,385667.999183925,0.0,1.0
2010-09-30,24.59,25.3,24.29,25.05,482200,22.7047590635697,23.3603255107081,22.4277591563281,23.1294922546735,522238.442028892,0.0,1.0
2010-10-01,24.61,24.85,24.32,24.77,380000,22.7232257240525,22.9448256498457,22.4554591470522,22.8709590079146,411552.484386102,0.0,1.0
2010-10-04,24.5,24.83,24.15,24.58,493300,22.6216590913972,22.926358989363,22.2984925329487,22.6955257333283,534260.106704381,0.0,1.0
2010-10-05,25.21,25.28,24.46,24.86,481200,23.2772255385357,23.3418588502254,22.5847257704317,22.9540589800871,521155.409175243,0.0,1.0
2010-10-06,25.02,25.55,24.89,25.23,572600,23.1017922639493,23.5911587667428,22.9817589708113,23.2956921990184,620144.611998639,0.0,1.0
2010-10-07,24.94,25.12,24.76,25.12,407400,23.0279256220182,23.1941255663632,22.8617256776733,23.1941255663632,441227.584576049,0.0,1.0
2010-10-08,24.93,25.0,24.616,24.92,530100,23.0186922917768,23.0833256034665,22.7287657221973,23.0094589615354,574115.715718615,0.0,1.0
2010-10-11,25.0,25.03,24.56,24.97,536900,23.0833256034665,23.1110255941907,22.6770590728455,23.0556256127424,581480.339123419,0.0,1.0
2010-10-12,25.04,25.18,24.85,24.98,357000,23.1202589244321,23.2495255478115,22.9448256498457,23.0648589429838,386642.728752207,0.0,1.0
2010-10-13,25.73,25.93,25.01,25.24,481400,23.7573587110878,23.9420253159155,23.0925589337079,23.3049255292598,521372.015745973,0.0,1.0
2010-10-14,25.25,25.67,25.0,25.67,446900,23.3141588595012,23.7019587296394,23.0833256034665,23.7019587296394,484007.38229513,0.0,1.0
2010-10-15,25.76,25.88,25.02,25.59,882700,23.7850587018119,23.8958586647086,23.1017922639493,23.6280920877083,955993.099914773,0.0,1.0
2010-10-18,25.77,25.81,25.39,25.68,319200,23.7942920320533,23.8312253530188,23.4434254828806,23.7111920598808,345704.086884327,0.0,1.0
2010-10-19,25.35,25.95,25.21,25.34,365500,23.4064921619151,23.9604919763983,23.2772255385357,23.3972588316737,395848.508008212,0.0,1.0
2010-10-20,25.69,25.73,25.33,25.48,404700,23.7204253901222,23.7573587110878,23.3880255014323,23.5265254550531,438303.3958712,0.0,1.0
2010-10-21,26.65,26.71,25.71,25.76,947100,24.6068250932953,24.6622250747436,23.738892050605,23.7850587018119,1025740.41568968,0.0,1.0
2010-10-22,26.62,26.77,26.48,26.65,338200,24.5791251025712,24.717625056192,24.4498584791918,24.6068250932953,366281.711103631,0.0,1.0
2010-10-25,27.07,27.27,26.78,26.91,411800,24.9946249634336,25.1792915682613,24.7268583864334,24.8468916795714,445992.929132098,0.0,1.0
2010-10-26,26.87,27.22,26.7,26.89,474800,24.8099583586058,25.1331249170544,24.6529917445023,24.8284250190886,514223.9989119,0.0,1.0
2010-10-27,25.94,26.61,25.78,26.6,372200,23.9512586461569,24.5698917723298,23.8035253622947,24.5606584420884,403104.828127651,0.0,1.0
2010-10-28,25.79,26.39,25.72,26.12,343300,23.8127586925361,24.3667585070193,23.7481253808464,24.1174585905018,371805.178657235,0.0,1.0
2010-10-29,25.85,25.96,25.59,25.66,363600,23.8681586739844,23.9697253066396,23.6280920877083,23.6927253993981,393790.745586282,0.0,1.0
2010-11-01,25.65,26.3,25.4,25.92,506000,23.6834920691567,24.2836585348468,23.452658813122,23.9327919856741,548014.623945705,0.0,1.0
2010-11-02,26.9,26.95,25.63,25.83,643400,24.83765834933,24.8838250005369,23.6650254086739,23.8496920135016,696823.338036892,0.0,1.0
2010-11-03,26.42,27.12,26.06,26.9,396400,24.3944584977434,25.0407916146405,24.0620586090535,24.83765834933,429314.223185925,0.0,1.0
2010-11-04,27.08,27.1,26.68,26.68,520300,25.0038582936749,25.0223249541577,24.6345250840195,24.6345250840195,563501.993752868,0.0,1.0
2010-11-05,27.35,27.36,26.99,27.06,447600,25.2531582101924,25.2623915404338,24.9207583215025,24.9853916331922,484765.505292684,0.0,1.0
2010-11-08,26.99,27.28,26.77,27.28,822600,24.9207583215025,25.1885248985027,24.717625056192,25.1885248985027,890902.825410548,0.0,1.0
2010-11-09,26.34,27.04,26.22,27.04,483500,24.3205918558123,24.9669249727094,24.2097918929157,24.9669249727094,523646.384738635,0.0,1.0
2010-11-10,26.23,26.42,26.06,26.38,733000,24.2190252231571,24.3944584977434,24.0620586090535,24.3575251767779,793863.08172372,0.0,1.0
2010-11-11,26.44,26.56,25.74,25.94,401100,24.4129251582262,24.5237251211228,23.7665920413291,23.9512586461569,434404.477598069,0.0,1.0
2010-11-12,25.87,26.31,25.86,26.18,302700,23.8866253344672,24.2928918650882,23.8773920042258,24.1728585719502,327834.04479914,0.0,1.0
2010-11-15,25.74,26.03,25.53,25.99,324600,23.7665920413291,24.0343586183294,23.57269210626,23.9974252973638,351552.464294025,0.0,1.0
2010-11-16,25.02,25.51,24.79,25.41,553400,23.1017922639493,23.5542254457773,22.8894256683974,23.4618921433634,599350.381208604,0.0,1.0
2010-11-17,25.07,25.1799,24.7808,25.02,362200,23.1479589151562,23.2494332145091,22.8809310045753,23.1017922639493,392274.499591176,0.0,1.0
2010-11-18,25.93,26.03,25.38,25.38,384500,23.9420253159155,24.0343586183294,23.4341921526392,23.4341921526392,416426.132227518,0.0,1.0
2010-11-19,26.07,26.14,25.79,25.84,306200,24.0712919392949,24.1359252509846,23.8127586925361,23.858925343743,331624.659786908,0.0,1.0
2010-11-22,26.0,26.07,25.58,25.87,169900,24.0066586276052,24.0712919392949,23.618858757467,23.8866253344672,184007.281834734,0.0,1.0
2010-11-23,25.94,25.98,25.59,25.63,435900,23.9512586461569,23.9881919671224,23.6280920877083,23.6650254086739,472094.020905006,0.0,1.0
2010-11-24,26.44,26.52,26.06,26.11,239800,24.4129251582262,24.4867918001573,24.0620586090535,24.1082252602604,259711.278304704,0.0,1.0
2010-11-26,26.38,26.38,26.12,26.24,85100,24.3575251767779,24.3575251767779,24.1174585905018,24.2282585533985,92166.0958454141,0.0,1.0
2010-11-29,26.63,26.67,25.94,26.13,480500,24.5883584328126,24.6252917537781,23.9512586461569,24.1266919207432,520397.28617769,0.0,1.0
2010-11-30,26.8,26.8,26.0901,26.32,814300,24.7453250469161,24.7453250469161,24.0898509330801,24.3021251953296,881913.652725274,0.0,1.0
2010-12-01,27.71,27.74,26.93,27.0,851200,25.5855580988823,25.6132580896065,24.8653583400542,24.9299916517439,921877.565024872,0.0,1.0
2010-12-02,28.02,28.02,27.53,27.7,400300,25.8717913363653,25.8717913363653,25.4193581545373,25.5763247686409,433538.05131515,0.0,1.0
2010-12-03,28.13,28.17,27.7701,27.94,440500,25.9733579690205,26.0102912899861,25.641050413633,25.7979246944342,477075.972031786,0.0,1.0
2010-12-06,28.33,28.35,27.94,27.97,449700,26.1580245738483,26.176491234331,25.7979246944342,25.8256246851584,487039.874285343,0.0,1.0
2010-12-07,28.53,28.58,28.2838,28.45,541400,26.342691178676,26.3888578298829,26.1153665881331,26.2688245367449,586353.986964833,0.0,1.0
2010-12-08,28.43,28.6,28.42,28.5,517700,26.2503578762621,26.4073244903657,26.2411245460208,26.3149911879518,560686.108333384,0.0,1.0
2010-12-09,28.72,28.73,28.44,28.56,326600,26.5181244532624,26.5273577835037,26.2595912065035,26.3703911694002,353718.530001319,0.0,1.0
2010-12-10,29.12,29.12,28.68,28.76,294500,26.8874576629178,26.8874576629178,26.4811911322968,26.5550577742279,318953.17539923,0.0,1.0
2010-12-13,29.28,29.36,29.09,29.12,427400,27.03519094678,27.1090575887111,26.8597576721937,26.8874576629178,462888.241649002,0.0,1.0
2010-12-14,29.44,29.58,29.23,29.28,339900,27.1829242306422,27.3121908540216,26.9890242955731,27.03519094678,368122.866954833,0.0,1.0
2010-12-15,29.48,29.66,29.33,29.41,581100,27.2198575516077,27.3860574959527,27.0813575979869,27.155224239918,629350.391254645,0.0,1.0
2010-12-16,29.85,29.87,29.42,29.52,267600,27.561490770539,27.5799574310218,27.1644575701594,27.2567908725733,289819.591636109,0.0,1.0
2010-12-17,29.51,29.82,29.43,29.82,671500,27.2475575423319,27.5337907798149,27.1736909004008,27.5337907798149,727256.561224391,0.0,1.0
2010-12-20,29.26,29.72,29.25,29.59,362500,27.0167242862972,27.441457477401,27.0074909560558,27.321424184263,392599.40944727,0.0,1.0
2010-12-21,29.68,29.68,29.38,29.42,300700,27.4045241564355,27.4045241564355,27.1275242491939,27.1644575701594,325667.979091845,0.0,1.0
2010-12-22,29.83,29.89,29.63,29.72,251600,27.5430241100563,27.5984240915046,27.3583575052285,27.441457477401,272491.065977746,0.0,1.0
2010-12-23,29.7,29.83,29.54,29.83,168700,27.4229908169182,27.5430241100563,27.2752575330561,27.5430241100563,182707.642410357,0.0,1.0
2010-12-27,29.89,29.92,29.31,29.69,134200,27.5984240915046,27.6261240822287,27.0628909375042,27.4137574866769,145343.008959513,0.0,1.0
2010-12-28,29.5,29.92,29.46,29.92,313200,27.2383242120905,27.6261240822287,27.201390891125,27.6261240822287,339205.889762441,0.0,1.0
2010-12-29,29.62,29.89,29.61,29.61,199000,27.3491241749871,27.5984240915046,27.3398908447458,27.3398908447458,215523.537875881,0.0,1.0
2010-12-30,29.33,29.69,29.33,29.56,187700,27.0813575979869,27.4137574866769,27.0813575979869,27.2937241935388,203285.266629662,0.0,1.0
2010-12-31,28.98,29.405,28.92,29.26,531800,26.7581910395384,27.1506075747973,26.7027910580901,27.0167242862972,575956.871569815,0.0,1.0
2011-01-03,29.26,29.56,29.1,29.25,799400,27.0167242862972,27.2937241935388,26.868991002435,27.0074909560558,865776.463205925,0.0,1.0
2011-01-04,28.8,29.41,28.45,29.28,515600,26.5919910951934,27.155224239918,26.2688245367449,27.03519094678,558411.739340724,0.0,1.0
2011-01-05,28.64,28.7,28.38,28.62,531800,26.4442578113313,26.4996577927796,26.2041912250552,26.4257911508485,575956.871569814,0.0,1.0
2011-01-06,28.86,28.97,28.5,28.61,370700,26.6473910766418,26.748957709297,26.3149911879518,26.4165578206071,401480.27884718,0.0,1.0
2011-01-07,28.86,29.05,28.47,28.85,264500,26.6473910766418,26.8228243512281,26.2872911972277,26.6381577464004,286462.1897898,0.0,1.0
2011-01-10,28.88,29.08,28.35,28.72,303400,26.6658577371245,26.8505243419523,26.176491234331,26.5181244532624,328592.167796695,0.0,1.0
2011-01-11,29.39,29.4,28.96,28.99,315600,27.1367575794353,27.1459909096766,26.7397243790556,26.7674243697798,341805.168611195,0.0,1.0
2011-01-12,29.83,29.86,29.42,29.52,260500,27.5430241100563,27.5707241007804,27.1644575701594,27.2567908725733,282130.05837521,0.0,1.0
2011-01-13,29.93,30.04,29.74,29.74,262900,27.6353574124701,27.7369240451254,27.4599241378838,27.4599241378838,284729.337223965,0.0,1.0
2011-01-14,30.09,30.12,29.63,29.86,415900,27.7830906963323,27.8107906870565,27.3583575052285,27.5707241007804,450433.363832054,0.0,1.0
2011-01-18,29.95,29.99,29.75,29.97,258800,27.6538240729529,27.6907573939185,27.4691574681252,27.6722907334357,280288.902524009,0.0,1.0
2011-01-19,29.54,29.94,29.5,29.87,319000,27.2752575330561,27.6445907427115,27.2383242120905,27.5799574310218,345487.480313597,0.0,1.0
2011-01-20,29.7,30.0,29.32,29.32,401000,27.4229908169182,27.6999907241598,27.0721242677456,27.0721242677456,434296.174312704,0.0,1.0
2011-01-21,29.65,29.99,29.54,29.91,375100,27.3768241657113,27.6907573939185,27.2752575330561,27.6168907519874,406245.62340323,0.0,1.0
2011-01-24,29.71,30.0,29.48,29.62,373800,27.4322241471596,27.6999907241598,27.2198575516077,27.3491241749871,404837.680693488,0.0,1.0
2011-01-25,29.17,29.48,28.71,29.48,398600,26.9336243141248,27.2198575516077,26.508891123021,27.2198575516077,431696.895463949,0.0,1.0
2011-01-26,30.24,30.36,29.08,29.28,432200,27.9215906499531,28.0323906128498,26.8505243419523,27.03519094678,468086.79934651,0.0,1.0
2011-01-27,30.03,30.17,29.4,30.15,408700,27.727690714884,27.8569573382634,27.1459909096766,27.8384906777806,442635.527285791,0.0,1.0
2011-01-28,29.45,30.06,29.42,30.06,885800,27.1921575608836,27.7553907056082,27.1644575701594,27.7553907056082,959350.501761079,0.0,1.0
2011-01-31,30.28,30.36,29.54,29.54,585400,27.9585239709187,28.0323906128498,27.2752575330561,27.2752575330561,634007.432525328,0.0,1.0
2011-02-01,31.07,31.2,30.3,30.44,589800,28.6879570599882,28.8079903531262,27.9769906314014,28.1062572547809,638772.777081378,0.0,1.0
2011-02-02,31.47,31.6,30.91,30.91,695600,29.0572902696437,29.1773235627817,28.540223776126,28.540223776126,753357.652997298,0.0,1.0
2011-02-03,31.86,31.86,31.15,31.37,615200,29.4173901490578,29.4173901490578,28.7618237019193,28.9649569672298,666281.811564027,0.0,1.0
2011-02-04,31.79,31.93,31.53,31.75,619200,29.352756837368,29.4820234607475,29.112690251092,29.3158235164025,670613.94297862,0.0,1.0
2011-02-07,31.98,32.15,31.691,31.77,489800,29.5281901119544,29.685156726058,29.2613468679783,29.3342901768853,530469.491716614,0.0,1.0
2011-02-08,32.02,32.05,31.77,32.01,377700,29.5651234329199,29.5928234236441,29.3342901768853,29.5558901026785,409061.508822714,0.0,1.0
2011-02-09,31.88,32.04,31.63,31.88,367900,29.4358568095405,29.5835900934027,29.2050235535059,29.4358568095405,398447.786856967,0.0,1.0
2011-02-10,31.79,31.99,31.5,31.61,365000,29.352756837368,29.5374234421958,29.0849902603678,29.1865568930231,395306.991581389,0.0,1.0
2011-02-11,32.05,32.08,31.53,31.72,332900,29.5928234236441,29.6205234143683,29.112690251092,29.2881235256783,360541.636979299,0.0,1.0
2011-02-14,32.07,32.2,31.89,32.0,424900,29.6112900841269,29.7313233772649,29.4450901397819,29.5466567724372,460180.659514882,0.0,1.0
2011-02-15,31.56,32.08,31.51,32.01,362700,29.1403902418162,29.6205234143683,29.0942235906092,29.5558901026785,392816.016017999,0.0,1.0
2011-02-16,32.08,32.15,31.68,31.71,331800,29.6205234143683,29.685156726058,29.2511902047128,29.278890195437,359350.300840287,0.0,1.0
2011-02-17,32.41,32.54,31.94,32.0,185700,29.925223312334,30.045256605472,29.4912567909888,29.5466567724372,201119.200922367,0.0,1.0
2011-02-18,32.34,32.57,32.04,32.54,230800,29.8605900006443,30.0729565961962,29.5835900934027,30.045256605472,249963.982621876,0.0,1.0
2011-02-22,30.94,31.96,30.88,31.93,427500,28.5679237668502,29.5097234514716,28.5125237854019,29.4820234607475,462996.544934366,0.0,1.0
2011-02-23,30.29,30.81,29.802,30.77,450800,27.9677573011601,28.4478904737122,27.5171707853804,28.4109571527466,488231.210424355,0.0,1.0
2011-02-24,30.02,30.11,28.23,28.93,1422700,27.7184573846426,27.8015573568151,26.0656912714344,26.7120243883315,1540830.8408845,0.0,1.0
2011-02-25,30.94,31.01,29.94,29.97,557700,28.5679237668502,28.6325570785399,27.6445907427115,27.6722907334357,604007.422479289,0.0,1.0
2011-02-28,31.86,31.86,31.14,31.17,528900,29.4173901490578,29.4173901490578,28.7525903716779,28.7802903624021,572816.076294236,0.0,1.0
2011-03-01,30.89,32.095,30.82,32.06,448500,28.5217571156433,29.6343734097303,28.4571238039535,29.6020567538855,485740.234860966,0.0,1.0
2011-03-02,31.04,31.255,30.85,30.85,435000,28.660257069264,28.8587736694539,28.4848237946777,28.4848237946777,471119.291336724,0.0,1.0
2011-03-03,31.94,31.95,31.27,31.41,441600,29.4912567909888,29.5004901212302,28.8726236648159,29.0018902881954,478267.308170799,0.0,1.0
2011-03-04,31.95,32.09,31.6,32.0,588300,29.5004901212302,29.6297567446096,29.1773235627817,29.5466567724372,637148.227800907,0.0,1.0
2011-03-07,31.74,32.07,31.21,31.96,763600,29.3065901861611,29.6112900841269,28.8172236833676,29.5097234514716,827003.887045339,0.0,1.0
2011-03-08,32.65,32.75,31.64,31.69,627100,30.1468232381273,30.2391565405412,29.2142568837472,29.2604235349542,679169.902522435,0.0,1.0
2011-03-09,32.44,32.59,32.01,32.47,410600,29.9529233030582,30.091423256679,29.5558901026785,29.9806232937823,444693.289707721,0.0,1.0
2011-03-10,31.45,32.02,31.43,31.94,449300,29.0388236091609,29.5651234329199,29.0203569486781,29.4912567909888,486606.661143885,0.0,1.0
2011-03-11,31.52,31.65,31.06,31.06,353100,29.1034569208506,29.2234902139886,28.6787237297468,28.6787237297468,382418.900622982,0.0,1.0
2011-03-14,31.51,31.71,31.01,31.19,303100,29.0942235906092,29.278890195437,28.6325570785399,28.7987570228848,328267.2579406,0.0,1.0
2011-03-15,31.16,31.36,30.27,30.27,321500,28.7710570321607,28.9557236369884,27.9492906406773,27.9492906406773,348195.062447716,0.0,1.0
2011-03-16,30.54,31.17,30.37,30.97,522800,28.1985905571947,28.7802903624021,28.0416239430911,28.5956237575743,566209.575886987,0.0,1.0
2011-03-17,30.9,31.22,30.78,31.15,526000,28.5309904458846,28.826457013609,28.420190482988,28.7618237019193,569675.281018659,0.0,1.0
2011-03-18,31.29,31.59,31.14,31.45,539300,28.8910903252987,29.1680902325403,28.7525903716779,29.0388236091609,584079.617972173,0.0,1.0
2011-03-21,32.04,32.08,31.66,31.79,387200,29.5835900934027,29.6205234143683,29.23272354423,29.352756837368,419350.320932366,0.0,1.0
2011-03-22,32.02,32.35,31.935,32.19,377600,29.5651234329199,29.8698233308857,29.4866401258681,29.7220900470235,408953.20553735,0.0,1.0
2011-03-23,31.69,32.13,31.1,31.95,381000,29.2604235349542,29.6666900655752,28.7156570507124,29.5004901212302,412635.517239751,0.0,1.0
2011-03-24,31.48,31.88,31.3401,31.79,592100,29.0665235998851,29.4358568095405,28.9373493098081,29.352756837368,641263.752644767,0.0,1.0
2011-03-25,31.41,31.75,31.295,31.75,631300,29.0018902881954,29.3158235164025,28.8957069904194,29.3158235164025,683718.640507754,0.0,1.0
2011-03-28,30.71,31.58,30.7,31.53,401200,28.3555571712983,29.1588569022989,28.3463238410569,29.112690251092,434512.780883433,0.0,1.0
2011-03-29,31.0,31.07,30.61,30.75,457100,28.6233237482985,28.6879570599882,28.2632238688844,28.3924904922638,495054.317402336,0.0,1.0
2011-03-30,30.98,31.15,30.8,31.13,557700,28.6048570878157,28.7618237019193,28.4386571434708,28.7433570414365,604007.42247929,0.0,1.0
2011-03-31,30.97,31.17,30.85,31.0,419100,28.5956237575743,28.7802903624021,28.4848237946777,28.6233237482985,453899.068963727,0.0,1.0
2011-04-01,30.89,31.2599,30.78,31.19,319400,28.5217571156433,28.8632980012721,28.420190482988,28.7987570228848,345920.693455056,0.0,1.0
2011-04-04,31.08,31.16,30.57,30.95,444400,28.6971903902296,28.7710570321607,28.2262905479189,28.5771570970916,481299.800161011,0.0,1.0
2011-04-05,31.17,31.47,30.84,30.93,225800,28.7802903624021,29.0572902696437,28.4755904644363,28.5586904366088,244548.818353637,0.0,1.0
2011-04-06,31.44,31.57,31.09,31.2,296600,29.0295902789195,29.1496235720575,28.706423720471,28.8079903531262,321227.54439189,0.0,1.0
2011-04-07,31.4,31.73,31.33,31.43,411600,28.992656957954,29.2973568559197,28.9280236462643,29.0203569486781,445776.322561368,0.0,1.0
2011-04-08,30.74,31.65,30.51,31.65,375900,28.3832571620224,29.2234902139886,28.1708905664706,29.2234902139886,407112.049686149,0.0,1.0
2011-04-11,30.2,30.78,30.06,30.67,316700,27.8846573289876,28.420190482988,27.7553907056082,28.3186238503327,342996.504750207,0.0,1.0
2011-04-12,29.46,30.06,29.4,29.87,412200,27.201390891125,27.7553907056082,27.1459909096766,27.5799574310218,446426.142273557,0.0,1.0
2011-04-13,29.68,29.79,29.3,29.57,443800,27.4045241564355,27.5060907890907,27.0536576072628,27.3029575237802,480649.980448822,0.0,1.0
2011-04-14,29.69,29.7,29.3,29.32,294500,27.4137574866769,27.4229908169182,27.0536576072628,27.0721242677456,318953.17539923,0.0,1.0
2011-04-15,29.73,29.84,29.5016,29.59,372300,27.4506908076424,27.5522574402977,27.2398015449291,27.321424184263,403213.131413017,0.0,1.0
2011-04-18,29.24,29.3,28.99,29.3,318700,26.9982576258145,27.0536576072628,26.7674243697798,27.0536576072628,345162.570457502,0.0,1.0
2011-04-19,29.32,29.54,28.97,29.3,488100,27.0721242677456,27.2752575330561,26.748957709297,27.0536576072628,528628.335865412,0.0,1.0
2011-04-20,29.66,29.83,29.44,29.78,577700,27.3860574959527,27.5430241100563,27.1829242306422,27.4968574588493,625668.079552242,0.0,1.0
2011-04-21,30.18,30.18,29.63,29.99,280400,27.8661906685048,27.8661906685048,27.3583575052285,27.6907573939185,303682.412162798,0.0,1.0
2011-04-25,30.09,30.22,30.05,30.09,319300,27.7830906963323,27.9031239894703,27.7461573753668,27.7830906963323,345812.390169692,0.0,1.0
2011-04-26,30.45,30.68,30.19,30.19,344900,28.1154905850222,28.3278571805741,27.8754239987462,27.8754239987462,373538.031223072,0.0,1.0
2011-04-27,30.61,30.87,30.41,30.58,542000,28.2632238688844,28.5032904551605,28.0785572640567,28.2355238781603,587003.806677022,0.0,1.0
2011-04-28,31.03,31.2,30.63,30.64,458300,28.6510237390227,28.8079903531262,28.2816905293672,28.2909238596086,496353.956826713,0.0,1.0
2011-04-29,31.0,31.23,30.77,31.15,339000,28.6233237482985,28.8356903438504,28.4109571527466,28.7618237019193,367148.13738655,0.0,1.0
2011-05-02,30.81,31.22,30.52,31.13,483500,28.4478904737122,28.826457013609,28.1801238967119,28.7433570414365,523646.384738633,0.0,1.0
2011-05-03,31.2,31.26,30.58,30.64,628600,28.8079903531262,28.8633903345746,28.2355238781603,28.2909238596086,680794.451802908,0.0,1.0
2011-05-04,31.01,31.34,30.9,31.22,599600,28.6325570785399,28.9372569765056,28.5309904458846,28.826457013609,649386.499047125,0.0,1.0
2011-05-05,31.11,31.49,30.62,30.79,465800,28.7248903809538,29.0757569301264,28.2724571991258,28.4294238132294,504476.70322907,0.0,1.0
2011-05-06,31.03,31.68,30.79,31.44,329000,28.6510237390227,29.2511902047128,28.4294238132294,29.0295902789195,356317.808850073,0.0,1.0
2011-05-09,31.22,31.43,30.78,30.92,180000,28.826457013609,29.0203569486781,28.420190482988,28.5494571063674,194945.913656575,0.0,1.0
2011-05-10,31.81,31.88,31.29,31.46,253700,29.3712234978508,29.4358568095405,28.8910903252987,29.0480569394023,274765.434970407,0.0,1.0
2011-05-11,31.45,31.84,31.2,31.73,379000,29.0388236091609,29.398923488575,28.8079903531262,29.2973568559197,410469.451532456,0.0,1.0
2011-05-12,31.65,31.88,31.0,31.32,247000,29.2234902139886,29.4358568095405,28.6233237482985,28.9187903160229,267509.114850967,0.0,1.0
2011-05-13,30.64,31.9199,30.59,31.62,285400,28.2909238596086,29.4726977972037,28.2447572084017,29.1957902232645,309097.576431036,0.0,1.0
2011-05-16,30.37,30.81,30.37,30.5,366500,28.0416239430911,28.4478904737122,28.0416239430911,28.1616572362292,396931.540861861,0.0,1.0
2011-05-17,30.18,30.35,30.0,30.25,418700,27.8661906685048,28.0231572826084,27.6999907241598,27.9308239801945,453465.855822267,0.0,1.0
2011-05-18,30.29,30.38,30.17,30.17,364200,27.9677573011601,28.0508572733325,27.8569573382634,27.8569573382634,394440.56529847,0.0,1.0
2011-05-19,30.39,30.79,30.11,30.6,558600,28.0600906035739,28.4294238132294,27.8015573568151,28.253990538643,604982.152047572,0.0,1.0
2011-05-20,30.01,30.43,29.91,30.09,485400,27.7092240544012,28.0970239245395,27.6168907519874,27.7830906963323,525704.147160565,0.0,1.0
2011-05-23,29.6,29.73,29.41,29.73,447700,27.3306575145044,27.4506908076424,27.155224239918,27.4506908076424,484873.808578048,0.0,1.0
2011-05-24,29.43,29.74,29.41,29.64,498500,27.1736909004008,27.4599241378838,27.155224239918,27.3675908354699,539891.877543349,0.0,1.0
2011-05-25,29.64,29.87,29.41,29.41,578700,27.3675908354699,27.5799574310218,27.155224239918,27.155224239918,626751.11240589,0.0,1.0
2011-05-26,29.78,29.83,29.5,29.56,321600,27.4968574588493,27.5430241100563,27.2383242120905,27.2937241935388,348303.365733082,0.0,1.0
2011-05-27,30.22,30.47,29.82,29.87,317200,27.9031239894703,28.133957245505,27.5337907798149,27.5799574310218,343538.021177032,0.0,1.0
2011-05-31,30.37,30.69,30.18,30.59,1110700,28.0416239430911,28.3370905108155,27.8661906685048,28.2447572084017,1202924.59054644,0.0,1.0
2011-06-01,29.52,30.55,29.43,30.33,578400,27.2567908725733,28.2078238874361,27.1736909004008,28.0046906221256,626426.202549795,0.0,1.0
2011-06-02,29.53,29.87,29.38,29.55,354900,27.2660242028147,27.5799574310218,27.1275242491939,27.2844908632974,384368.359759547,0.0,1.0
2011-06-03,29.23,29.46,29.14,29.22,571800,26.9890242955731,27.201390891125,26.9059243234006,26.9797909653317,619278.18571572,0.0,1.0
2011-06-06,29.13,29.35,29.06,29.32,494900,26.8966909931592,27.0998242584697,26.8320576814695,27.0721242677456,535992.959270217,0.0,1.0
2011-06-07,29.1,29.41,29.07,29.35,522100,26.868991002435,27.155224239918,26.8412910117109,27.0998242584697,565451.452889434,0.0,1.0
2011-06-08,28.97,29.15,28.93,28.99,548100,26.748957709297,26.915157653642,26.7120243883315,26.7674243697798,593610.307084272,0.0,1.0
2011-06-09,28.89,29.11,28.83,29.02,545400,26.6750910673659,26.8782243326764,26.6196910859176,26.795124360504,590686.118379424,0.0,1.0
2011-06-10,28.3,28.78,28.13,28.69,502600,26.1303245831241,26.5735244347107,25.9733579690205,26.4904244625382,544332.312243304,0.0,1.0
2011-06-13,28.25,28.54,28.1,28.42,323900,26.0841579319172,26.3519245089174,25.9456579782964,26.2411245460208,350794.34129647,0.0,1.0
2011-06-14,28.93,29.05,28.48,28.6,416800,26.7120243883315,26.8228243512281,26.2965245274691,26.4073244903657,451408.093400336,0.0,1.0
2011-06-15,28.43,28.78,28.32,28.62,413600,26.2503578762621,26.5735244347107,26.1487912436069,26.4257911508485,447942.388268665,0.0,1.0
2011-06-16,28.54,28.87,28.26,28.4,394400,26.3519245089174,26.6566244068832,26.0933912621586,26.222657885538,427148.157478629,0.0,1.0
2011-06-17,28.44,28.83,28.29,28.8,527100,26.2595912065035,26.6196910859176,26.1210912528827,26.5919910951934,570866.617157672,0.0,1.0
2011-06-20,28.61,28.69,28.22,28.29,240000,26.4165578206071,26.4904244625382,26.056457941193,26.1210912528827,259927.884875434,0.0,1.0
2011-06-21,28.95,29.01,28.55,28.78,333700,26.7304910488142,26.7858910302626,26.3611578391588,26.5735244347107,361408.063262218,0.0,1.0
2011-06-22,28.65,29.055,28.63,28.74,409000,26.4534911415726,26.8274410163488,26.4350244810899,26.5365911137451,442960.437141886,0.0,1.0
2011-06-23,28.71,28.785,28.03,28.3,471600,26.508891123021,26.5781410998314,25.8810246666067,26.1303245831241,510758.293780227,0.0,1.0
2011-06-24,28.41,28.88,28.24,28.78,404800,26.2318912157794,26.6658577371245,26.0749246016758,26.5735244347107,438411.699156564,0.0,1.0
2011-06-27,28.35,28.54,28.22,28.33,467000,26.176491234331,26.3519245089174,26.056457941193,26.1580245738483,505776.342653449,0.0,1.0
2011-06-28,28.51,28.57,28.29,28.51,398600,26.3242245181932,26.3796244996416,26.1210912528827,26.3242245181932,431696.89546395,0.0,1.0
2011-06-29,28.72,28.77,28.44,28.66,491500,26.5181244532624,26.5642911044693,26.2595912065035,26.462724471814,532310.647567814,0.0,1.0
2011-06-30,29.31,29.37,28.76,28.84,366800,27.0628909375042,27.1182909189525,26.5550577742279,26.628924416159,397256.450717954,0.0,1.0
2011-07-01,29.82,29.945,29.11,29.34,288000,27.5337907798149,27.6492074078322,26.8782243326764,27.0905909282283,311913.46185052,0.0,1.0
2011-07-05,29.86,29.95,29.59,29.82,253000,27.5707241007804,27.6538240729529,27.321424184263,27.5337907798149,274007.311972853,0.0,1.0
2011-07-06,30.18,30.25,29.68,29.75,221500,27.8661906685048,27.9308239801945,27.4045241564355,27.4691574681252,239891.777082952,0.0,1.0
2011-07-07,30.69,30.86,30.48,30.48,189500,28.3370905108155,28.4940571249191,28.1431905757464,28.1431905757464,205234.725766228,0.0,1.0
2011-07-08,30.46,30.48,29.83,30.28,244100,28.1247239152636,28.1431905757464,27.5430241100563,27.9585239709187,264368.319575389,0.0,1.0
2011-07-11,29.84,30.16,29.75,30.1,353900,27.5522574402977,27.847724008022,27.4691574681252,27.7923240265737,383285.326905899,0.0,1.0
2011-07-12,29.8,30.22,29.64,29.64,321000,27.5153241193321,27.9031239894703,27.3675908354699,27.3675908354699,347653.546020893,0.0,1.0
2011-07-13,29.86,30.44,29.73,29.95,336000,27.5707241007804,28.1062572547809,27.4506908076424,27.6538240729529,363899.038825608,0.0,1.0
2011-07-14,29.7,30.18,29.55,29.86,381100,27.4229908169182,27.8661906685048,27.2844908632974,27.5707241007804,412743.820525116,0.0,1.0
2011-07-15,29.23,29.865,29.05,29.85,408200,26.9890242955731,27.5753407659011,26.8228243512281,27.561490770539,442094.010858966,0.0,1.0
2011-07-18,28.7,29.21,28.54,29.08,205400,26.4996577927796,26.9705576350903,26.3519245089174,26.8505243419523,222454.948139225,0.0,1.0
2011-07-19,29.02,29.17,28.6,28.89,208800,26.795124360504,26.9336243141248,26.4073244903657,26.6750910673659,226137.259841627,0.0,1.0
2011-07-20,28.73,29.02,28.51,28.98,321300,26.5273577835037,26.795124360504,26.3242245181932,26.7581910395384,347978.455876987,0.0,1.0
2011-07-21,28.83,29.0,28.69,28.74,380000,26.6196910859176,26.7766577000212,26.4904244625382,26.5365911137451,411552.484386103,0.0,1.0
2011-07-22,28.69,28.88,28.4,28.81,385500,26.4904244625382,26.6658577371245,26.222657885538,26.6012244254348,417509.165081165,0.0,1.0
2011-07-25,28.91,29.19,28.28,28.35,367900,26.6935577278487,26.9520909746075,26.1118579226413,26.176491234331,398447.786856967,0.0,1.0
2011-07-26,28.36,28.8889,28.193,28.88,220800,26.1857245645724,26.6740754010394,26.0315279495413,26.6658577371245,239133.654085399,0.0,1.0
2011-07-27,27.78,28.27,27.61,28.22,419600,25.650191410572,26.1026245924,25.4932247964684,26.056457941193,454440.58539055,0.0,1.0
2011-07-28,27.56,28.49,27.42,27.92,362100,25.4470581452615,26.3057578577105,25.3177915218821,25.7794580339514,392166.196305811,0.0,1.0
2011-07-29,27.92,28.24,27.18,27.27,415900,25.7794580339514,26.0749246016758,25.0961915960888,25.1792915682613,450433.363832054,0.0,1.0
2011-08-01,27.54,28.41,27.29,28.21,387500,25.4285914847787,26.2318912157794,25.1977582287441,26.0472246109516,419675.230788461,0.0,1.0
2011-08-02,26.12,27.79,26.05,27.34,625800,24.1174585905018,25.6594247408134,24.0528252788121,25.243924879951,677761.959812694,0.0,1.0
2011-08-03,26.66,26.75,25.78,26.06,537600,24.6160584235367,24.6991583957092,23.8035253622947,24.0620586090535,582238.462120972,0.0,1.0
2011-08-04,25.3,26.49,25.28,26.35,729900,23.3603255107081,24.4590918094331,23.3418588502254,24.3298251860537,790505.679877414,0.0,1.0
2011-08-05,24.65,25.82,24.52,25.6,842000,22.760159045018,23.8404586832602,22.64012575188,23.6373254179497,911913.662771313,0.0,1.0
2011-08-08,23.03,24.63,23.0,24.08,1177900,21.2643595459134,22.7416923845352,21.2366595551892,22.233859221259,1275704.39831155,0.0,1.0
2011-08-09,24.13,24.14,22.46,23.63,820900,22.2800258724659,22.2892592027073,20.7380597221543,21.8183593603966,889061.669559348,0.0,1.0
2011-08-10,22.3,23.51,22.28,23.42,793600,20.5903264382921,21.7075593974999,20.5718597778094,21.6244594253275,859494.872654769,0.0,1.0
2011-08-11,23.63,24.07,22.28,22.46,483800,21.8183593603966,22.2246258910176,20.5718597778094,20.7380597221543,523971.294594728,0.0,1.0
2011-08-12,23.61,24.17,23.45,23.94,521800,21.7998926999138,22.3169591934314,21.6521594160516,22.1045925978796,565126.543033339,0.0,1.0
2011-08-15,23.99,24.04,23.54,23.87,429100,22.1507592490865,22.1969259002934,21.7352593882241,22.0399592861898,464729.397500202,0.0,1.0
2011-08-16,23.5,23.93,23.31,23.68,270700,21.6983260672585,22.0953592676382,21.5228927926722,21.8645260116035,293176.993482417,0.0,1.0
2011-08-17,23.08,23.96,22.93,23.54,515600,21.3105261971203,22.1230592583623,21.1720262434995,21.7352593882241,558411.739340723,0.0,1.0
2011-08-18,21.48,22.595,21.36,22.44,873100,19.8331933584984,20.8627096804131,19.7223933956018,20.7195930616716,945595.984519757,0.0,1.0
2011-08-19,20.8,21.85,20.71,21.04,749000,19.2053269020842,20.1748265774298,19.1222269299117,19.4269268278774,811191.607382081,0.0,1.0
2011-08-22,20.81,21.35,20.5,21.32,499600,19.2145602323255,19.7131600653604,18.9283269948426,19.6854600746363,541083.213682362,0.0,1.0
2011-08-23,21.64,21.67,20.57,20.92,1367900,19.9809266423606,20.0086266330848,18.9929603065323,19.3161268649808,1481480.64050461,0.0,1.0
2011-08-24,21.58,21.89,21.48,21.65,1211300,19.9255266609123,20.2117598983953,19.8331933584984,19.990159972602,1311877.69562339,0.0,1.0
2011-08-25,21.35,21.86,20.94,21.75,901500,19.7131600653604,20.1840599076711,19.3345935254636,20.0824932750159,976354.117563349,0.0,1.0
2011-08-26,22.17,22.34,20.98,21.16,655400,20.4702931451541,20.6272597592577,19.3715268464291,19.5377267907741,709819.732280664,0.0,1.0
2011-08-29,23.02,23.07,22.39,22.5,521000,21.255126215672,21.3012928668789,20.6734264104646,20.7749930431199,564260.11675042,0.0,1.0
2011-08-30,23.13,23.31,22.62,22.85,456100,21.3566928483272,21.5228927926722,20.8857930060165,21.0981596015684,493971.28454869,0.0,1.0
2011-08-31,22.91,23.63,22.68,23.29,448000,21.1535595830167,21.8183593603966,20.9411929874648,21.5044261321894,485198.718434144,0.0,1.0
2011-09-01,22.35,22.97,22.22,22.86,1163800,20.6364930894991,21.2089595644651,20.5164597963611,21.1073929318098,1260433.63507512,0.0,1.0
2011-09-02,21.08,21.74,20.97,21.74,540100,19.463860148843,20.0732599447745,19.3622935161877,20.0732599447745,584946.04425509,0.0,1.0
2011-09-06,20.75,20.83,20.18,20.44,501600,19.1591602508772,19.2330268928083,18.6328604271182,18.8729270133942,543249.279389657,0.0,1.0
2011-09-07,21.78,21.83,21.09,21.15,418200,20.11019326574,20.156359916947,19.4730934790844,19.5284934605327,452924.339395444,0.0,1.0
2011-09-08,21.15,21.87,21.02,21.57,320200,19.5284934605327,20.1932932379125,19.4084601673947,19.9162933306709,346787.119737974,0.0,1.0
2011-09-09,20.39,20.91,20.1,20.86,530000,18.8267603621873,19.3068935347394,18.5589937851871,19.2607268835325,574007.41243325,0.0,1.0
2011-09-12,20.62,20.65,19.99,20.15,388000,19.0391269577392,19.0668269484634,18.4574271525318,18.605160436394,420216.747215284,0.0,1.0
2011-09-13,20.99,21.06,20.48,20.68,373000,19.3807601766705,19.4453934883602,18.9098603343598,19.0945269391875,403971.25441057,0.0,1.0
2011-09-14,21.24,21.65,20.62,21.26,591900,19.6115934327052,19.990159972602,19.0391269577392,19.6300600931879,641047.146074037,0.0,1.0
2011-09-15,21.34,21.51,21.1,21.46,404400,19.703926735119,19.8608933492226,19.4823268093258,19.8147266980157,437978.486015106,0.0,1.0
2011-09-16,21.1,21.51,20.92,21.47,571000,19.4823268093258,19.8608933492226,19.3161268649808,19.8239600282571,618411.759432801,0.0,1.0
2011-09-19,20.48,20.75,20.36,20.55,737700,18.9098603343598,19.1591602508772,18.7990603714631,18.9744936460495,798953.336135864,0.0,1.0
2011-09-20,20.22,20.79,20.18,20.58,650500,18.6697937480837,19.1960935718428,18.6328604271182,19.0021936367737,704512.871297791,0.0,1.0
2011-09-21,19.44,20.39,19.44,20.25,821500,17.9495939892556,18.8267603621873,17.9495939892556,18.6974937388079,889711.489271535,0.0,1.0
2011-09-22,18.58,19.12,18.25,18.96,909900,17.1555275884963,17.6541274215312,16.8508276905306,17.506394137669,985451.593533989,0.0,1.0
2011-09-23,18.82,18.95,18.43,18.53,785300,17.3771275142896,17.4971608074276,17.0170276348755,17.1093609372894,850505.699969492,0.0,1.0
2011-09-26,19.55,19.6,18.67,18.98,1028500,18.0511606219108,18.0973272731178,17.2386275606688,17.5248607981518,1113899.2899766,0.0,1.0
2011-09-27,20.53,21.09,20.04,20.04,864800,18.9560269855667,19.4730934790844,18.5035938037388,18.5035938037388,936606.81183448,0.0,1.0
2011-09-28,20.1,20.74,20.03,20.54,663500,18.5589937851871,19.1499269206358,18.4943604734974,18.9652603158081,718592.298395209,0.0,1.0
2011-09-29,20.66,20.98,20.09,20.56,538400,19.0760602787047,19.3715268464291,18.5497604549457,18.9837269762909,583104.888403891,0.0,1.0
2011-09-30,20.33,20.75,20.13,20.39,874700,18.771360380739,19.1591602508772,18.5866937759113,18.8267603621873,947328.83708559,0.0,1.0
2011-10-03,19.23,20.555,19.22,20.13,929200,17.7556940541865,18.9791103111702,17.7464607239451,18.5866937759113,1006354.12760939,0.0,1.0
2011-10-04,20.84,20.92,18.91,18.97,833200,19.2422602230497,19.3161268649808,17.4602274864621,17.5156274679104,902382.973659214,0.0,1.0
2011-10-05,21.07,21.26,20.55,20.82,560900,19.4546268186016,19.6300600931879,18.9744936460495,19.2237935625669,607473.127610961,0.0,1.0
2011-10-06,21.75,21.8,20.85,21.01,425200,20.1286599262228,20.1749327076624,19.2957498603101,19.4438227609168,459449.36393664,0.05,1.0
2011-10-07,20.82,21.82,20.52,21.74,417900,19.2679861914464,20.1934418202382,18.9903495028088,20.1194053699349,451561.357453249,0.0,1.0
2011-10-10,22.15,22.17,21.17,21.35,495200,20.4988421777396,20.5173512903154,19.5918956615235,19.7584776747061,535087.782270516,0.0,1.0
2011-10-11,22.23,22.35,21.78,21.87,392100,20.5728786280429,20.6839333034979,20.1564235950866,20.2397146016778,423683.197553049,0.0,1.0
2011-10-12,22.85,23.13,22.27,22.37,359700,21.1466611178939,21.4057886939556,20.6098968531946,20.7024424160738,388673.415352796,0.0,1.0
2011-10-13,22.57,22.72,22.02,22.58,305400,20.8875335418321,21.0263518861509,20.3785329459966,20.8967880981201,329999.613702375,0.0,1.0
2011-10-14,23.14,23.19,22.49,22.88,265200,21.4150432502435,21.4613160316831,20.8134970915288,21.1744247867576,286561.550602062,0.0,1.0
2011-10-17,22.26,22.9687,21.95,22.88,524500,20.6006422969067,21.2565127010314,20.3137510519812,21.1744247867576,566747.863087411,0.0,1.0
2011-10-18,23.01,23.35,22.18,22.32,521600,21.2947340185006,21.6093889322898,20.5266058466033,20.6561696346342,563614.271470721,0.0,1.0
2011-10-19,22.53,23.127,22.34,22.86,304200,20.8505153166805,21.4030123270692,20.67467874721,21.1559156741818,328702.955102365,0.0,1.0
2011-10-20,22.55,22.68,21.7386,22.53,268900,20.8690244292563,20.9893336609992,20.1181097320546,20.8505153166805,290559.581285424,0.0,1.0
2011-10-21,22.89,23.15,22.62,22.96,479100,21.1836793430455,21.4242978065314,20.9338063232717,21.248461237061,517690.946053726,0.0,1.0
2011-10-24,23.27,23.33,22.91,22.91,952900,21.5353524819864,21.5908798197139,21.2021884556214,21.2021884556214,1029654.98329074,0.0,1.0
2011-10-25,22.4,23.19,22.34,23.06,465900,20.7302060849375,21.4613160316831,20.67467874721,21.3410067999401,503427.701453623,0.0,1.0
2011-10-26,22.92,23.13,22.13,22.84,855500,21.2114430119093,21.4057886939556,20.4803330651637,21.1374065616059,924409.526923318,0.0,1.0
2011-10-27,25.06,25.4,23.0,23.0,1023800,23.1919180575239,23.5065729713131,21.2854794622126,21.2854794622126,1106265.89557463,0.0,1.0
2011-10-28,25.77,25.88,25.17,25.34,833500,23.8489915539661,23.9507916731332,23.293718176691,23.4510456335856,900637.452589813,0.0,1.0
2011-10-31,25.07,25.6,25.0,25.33,579200,23.2011726138118,23.6916640970715,23.1363907197963,23.4417910772977,625853.88427117,0.0,1.0
2011-11-01,23.92,24.57,23.61,24.06,491000,22.1368986407011,22.7384447994158,21.8500073957757,22.266462428732,530549.477170486,0.0,1.0
2011-11-02,24.94,25.01,23.9,24.33,538200,23.0808633820688,23.1456452760843,22.1183895281253,22.5163354485058,581551.382104186,0.0,1.0
2011-11-03,25.57,25.62,24.7,25.21,488100,23.6639004282077,23.7101732096473,22.8587540311588,23.3307364018426,527415.885553795,0.0,1.0
2011-11-04,24.41,25.2216,24.09,25.2,485800,22.5903718988091,23.3414716871366,22.2942260975958,23.3214818455547,524930.623237112,0.0,1.0
2011-11-07,24.37,24.58,23.69,24.47,417600,22.5533536736575,22.7476993557038,21.924043846079,22.6458992365367,451237.192803247,0.0,1.0
2011-11-08,24.37,24.66,23.92,24.57,576400,22.5533536736575,22.8217358060071,22.1368986407011,22.7384447994158,622828.347537815,0.0,1.0
2011-11-09,23.86,24.23,23.51,23.62,708600,22.0813713029736,22.4237898856266,21.7574618328965,21.8592619520636,765676.903305511,0.0,1.0
2011-11-10,24.13,24.45,23.97,24.28,528400,22.3312443227474,22.6273901239608,22.1831714221407,22.4700626670662,570962.003537443,0.0,1.0
2011-11-11,24.9,25.17,24.4201,24.49,283000,23.0438451569172,23.293718176691,22.5997190006599,22.6644083491125,305795.319835533,0.0,1.0
2011-11-14,24.34,24.75,24.01,24.72,280800,22.5255900047937,22.9050268125984,22.2201896472924,22.8772631437346,303418.112402184,0.0,1.0
2011-11-15,24.76,24.92,23.9701,24.22,252900,22.9142813688863,23.062354269493,22.1832639677036,22.4145353293387,273270.799951967,0.0,1.0
2011-11-16,24.28,25.08,24.25,24.4,295100,22.4700626670662,23.2104271700997,22.4422989982025,22.5811173425212,318869.960718961,0.0,1.0
2011-11-17,24.26,24.34,23.88,24.17,437900,22.4515535544904,22.5255900047937,22.0998804155495,22.3682625478991,473172.334120071,0.0,1.0
2011-11-18,24.29,24.59,24.22,24.28,266800,22.4793172233541,22.7569539119917,22.4145353293387,22.4700626670662,288290.428735408,0.0,1.0
2011-11-21,24.06,24.24,23.62,23.64,461200,22.266462428732,22.4330444419145,21.8592619520636,21.8777710646394,498349.121936919,0.0,1.0
2011-11-22,23.77,24.08,23.53,24.04,361400,21.9980802963824,22.2849715413078,21.7759709454723,22.2479533161562,390510.348369476,0.0,1.0
2011-11-23,23.36,23.67,23.34,23.47,427500,21.6186434885777,21.9055347335032,21.6001343760019,21.7204436077448,461934.626253324,0.0,1.0
2011-11-25,23.39,23.87,23.17,23.19,294000,21.6464071574415,22.0906258592615,21.4428069191073,21.4613160316831,317681.357002285,0.0,1.0
2011-11-28,24.3,24.45,23.99,24.05,422700,22.488571779642,22.6273901239608,22.2016805347166,22.2572078724441,456747.991853288,0.0,1.0
2011-11-29,24.32,24.6,24.13,24.33,199900,22.5070808922179,22.7662084682796,22.3312443227474,22.5163354485058,216001.711784888,0.0,1.0
2011-11-30,25.63,25.69,25.01,25.12,697600,23.7194277659352,23.7749551036627,23.1456452760843,23.2474453952514,753790.866138758,0.0,1.0
2011-12-01,25.46,25.91,25.34,25.59,279600,23.5621003090406,23.9785553419969,23.4510456335856,23.6824095407835,302121.453802174,0.0,1.0
2011-12-02,25.34,25.82,25.23,25.77,424600,23.4510456335856,23.8952643354057,23.3492455144185,23.8489915539661,458801.034636634,0.0,1.0
2011-12-05,25.65,25.83,25.33,25.82,387600,23.737936878511,23.9045188916936,23.4417910772977,23.8952643354057,418820.727803015,0.0,1.0
2011-12-06,25.74,25.93,25.35,25.71,412700,23.8212278851023,23.9970644545728,23.4603001898735,23.7934642162386,445942.503519876,0.0,1.0
2011-12-07,25.34,25.63,25.0,25.5,625900,23.4510456335856,23.7194277659352,23.1363907197963,23.5991185341923,676315.514788199,0.0,1.0
2011-12-08,24.6,25.05,24.56,25.02,599800,22.7662084682796,23.1826635012359,22.7291902431279,23.1548998323722,648113.190237997,0.0,1.0
2011-12-09,25.85,26.04,24.51,24.66,544900,23.9230280042694,24.0988645737399,22.6829174616883,22.8217358060071,588791.059287571,0.0,1.0
2011-12-12,25.24,25.45,24.95,25.42,118224,23.3585000707064,23.5528457527527,23.0901179383567,23.5250820838889,127746.805272919,0.0,1.0
2011-12-13,25.0,25.77,24.73,25.51,149329,23.1363907197963,23.8489915539661,22.8865177000225,23.6083730904802,161357.276733995,0.0,1.0
2011-12-14,24.37,24.9,24.37,24.75,592400,22.5533536736575,23.0438451569172,22.5533536736575,22.9050268125984,640117.128871272,0.0,1.0
2011-12-15,24.82,24.93,24.41,24.65,441300,22.9698087066138,23.0716088257809,22.5903718988091,22.8124812497192,476846.200153432,0.0,1.0
2011-12-16,25.2,25.7193,24.95,25.11,790400,23.3214818455547,23.8020709535863,23.0901179383567,23.2381908389634,854065.797872813,0.0,1.0
2011-12-19,24.51,25.73,24.45,25.45,301700,22.6829174616883,23.8119733288144,22.6273901239608,23.5528457527527,326001.583019013,0.0,1.0
2011-12-20,25.82,25.9,25.0617,25.1,356300,23.8952643354057,23.969300785709,23.1934913320928,23.2289362826755,384999.549319437,0.0,1.0
2011-12-21,26.31,26.43,25.59,25.82,429900,24.3487375935137,24.4597922689687,23.6824095407835,23.8952643354057,464527.943453342,0.0,1.0
2011-12-22,26.72,27.01,26.22,26.36,478200,24.7281744013183,24.996556533668,24.2654465869224,24.3950103749533,516718.452103719,0.0,1.0
2011-12-23,26.79,26.88,26.52,26.77,266900,24.7929562953338,24.876247301925,24.54308327556,24.7744471827579,288398.483618742,0.0,1.0
2011-12-27,26.71,26.9,26.55,26.61,180900,24.7189198450304,24.8947564145009,24.5708469444237,24.6263742821512,195471.283951407,0.0,1.0
2011-12-28,26.12,26.84,26.08,26.73,383400,24.1729010240432,24.8392290767734,24.1358827988915,24.7374289576062,414282.422702982,0.0,1.0
2011-12-29,26.89,26.91,26.15,26.15,265600,24.8855018582129,24.9040109707888,24.200664692907,24.200664692907,286993.770135399,0.0,1.0
2011-12-30,26.81,27.12,26.76,26.78,260400,24.8114654079096,25.0983566528351,24.76519262647,24.7837017390458,281374.916202025,0.0,1.0
2012-01-03,27.39,27.66,27.19,27.43,360900,25.3482296726089,25.5981026923827,25.1631385468505,25.3852478977605,389970.073952806,0.0,1.0
2012-01-04,27.25,27.49,26.77,27.15,298300,25.218665884578,25.4407752354881,24.7744471827579,25.1261203216988,322327.716985653,0.0,1.0
2012-01-05,27.38,27.46,26.32,27.12,389700,25.338975116321,25.4130115666243,24.3579921498016,25.0983566528351,421089.880353029,0.0,1.0
2012-01-06,27.42,27.63,26.98,27.4,284400,25.3759933414726,25.5703390235189,24.9687928648042,25.3574842288968,307308.088202212,0.0,1.0
2012-01-09,28.02,28.23,27.56,27.8,790100,25.9312667187477,26.125612400794,25.5055571295035,25.7276664804135,853741.633222812,0.0,1.0
2012-01-10,28.3,28.68,28.13,28.34,504500,26.1903942948095,26.5420674337504,26.0330668379148,26.2274125199611,545136.886420589,0.0,1.0
2012-01-11,28.11,28.52,27.99,28.21,456100,26.014557725339,26.3939945331437,25.903503049884,26.1071032882182,492838.32288688,0.0,1.0
2012-01-12,28.46,28.64,27.88,28.19,305200,26.3384671954162,26.5050492085987,25.8017029307169,26.0885941756424,329783.503935706,0.0,1.0
2012-01-13,27.71,28.3,27.64,28.02,389300,25.6443754738223,26.1903942948095,25.5795935798068,25.9312667187477,420657.660819693,0.0,1.0
2012-01-17,27.89,28.22,27.8201,27.98,365500,25.8109574870048,26.1163578445061,25.7462681385522,25.8942484935961,394940.598586175,0.0,1.0
2012-01-18,28.18,28.24,27.669,27.79,340400,26.125612400794,26.1812382611222,25.6518654903325,25.764044308661,367167.354886903,0.05,1.0
2012-01-19,28.52,28.62,28.23,28.23,407500,26.4408256093203,26.5335353765339,26.1719672844008,26.1719672844008,439543.763561729,0.0,1.0
2012-01-20,28.68,28.82,28.4,28.43,562400,26.5891612368621,26.7189549109611,26.329573888664,26.357386818828,606624.325465316,0.0,1.0
2012-01-23,28.35,28.81,28.05,28.62,203800,26.2832190050572,26.7096839342397,26.0050897034163,26.5335353765339,219825.813530995,0.0,1.0
2012-01-24,28.44,28.71,27.98,28.19,466600,26.3666577955494,26.6169741670261,25.9401928663668,26.1348833775154,503291.092215713,0.0,1.0
2012-01-25,28.73,28.96,28.24,28.37,472300,26.6355161204689,26.8487485850602,26.1812382611222,26.3017609584999,509439.311730563,0.0,1.0
2012-01-26,28.8,28.98,28.45,28.84,288900,26.7004129575184,26.8672905385029,26.3759287722708,26.7374968644038,311617.65225272,0.0,1.0
2012-01-27,28.94,28.97,28.67,28.67,219600,26.8302066316174,26.8580195617815,26.5798902601407,26.5798902601407,236868.246572162,0.0,1.0
2012-01-30,28.52,28.69,28.28,28.63,189500,26.4408256093203,26.5984322135834,26.2183221680076,26.5428063532552,204401.332993737,0.0,1.0
2012-01-31,28.83,28.96,28.5,28.65,469900,26.7282258876825,26.8487485850602,26.4222836558776,26.561348306698,506850.58772431,0.0,1.0
2012-02-01,29.64,29.8,28.8606,29.01,420800,27.4791750021127,27.6275106296544,26.7565950764498,26.895103468667,453889.609096382,0.0,1.0
2012-02-02,29.9,30.02,29.1,29.65,395100,27.720220396868,27.8314721175244,26.9785422591592,27.488445978834,426168.689529422,0.0,1.0
2012-02-03,30.74,30.86,30.02,30.27,457800,28.4989824414623,28.6102341621187,27.8314721175244,28.0632465355584,493799.104192785,0.0,1.0
2012-02-06,30.4,30.91,30.1,30.6,318800,28.1837692329361,28.6565890457255,27.9056399312953,28.3691887673633,343868.838830624,0.0,1.0
2012-02-07,30.23,30.54,30.05,30.36,313900,28.0261626286729,28.3135629070351,27.8592850476884,28.1466853260506,338583.527317858,0.0,1.0
2012-02-08,30.16,30.51,29.99,30.33,213700,27.9612657916234,28.285749976871,27.8036591873603,28.1188723958865,230504.300056789,0.0,1.0
2012-02-09,30.12,30.38,29.86,30.23,532200,27.924181884738,28.1652272794933,27.6831364899826,28.0261626286729,574049.548386631,0.0,1.0
2012-02-10,29.8,29.92,29.4819,29.84,394900,27.6275106296544,27.7387623503108,27.332600860148,27.6645945365399,425952.962528901,0.0,1.0
2012-02-13,30.08,30.25,29.64,30.17,336300,27.8870979778525,28.0447045821157,27.4791750021127,27.9705367683448,362744.95137622,0.0,1.0
2012-02-14,29.81,30.02,29.61,29.9,295900,27.6367816063758,27.8314721175244,27.4513620719486,27.720220396868,319168.097270959,0.0,1.0
2012-02-15,29.76,29.9881,29.53,29.98,299500,27.590426722769,27.8018977017832,27.3771942581777,27.7943882106389,323051.183280339,0.0,1.0
2012-02-16,29.93,30.12,29.64,29.88,302500,27.7480333270321,27.924181884738,27.4791750021127,27.7016784434253,326287.088288155,0.0,1.0
2012-02-17,29.99,30.21,29.8707,30.05,305600,27.8036591873603,28.0076206752302,27.6930564350745,27.8592850476884,329630.856796232,0.0,1.0
2012-02-21,29.88,30.29,29.58,30.16,510900,27.7016784434253,28.0817884890011,27.4235491417845,27.9612657916234,551074.622831136,0.0,1.0
2012-02-22,29.89,30.29,29.41,29.88,374300,27.7109494201467,28.0817884890011,27.2659425375214,27.7016784434253,403733.081475228,0.0,1.0
2012-02-23,27.95,28.08,27.11,27.75,2029300,25.9123799362027,26.0329026335804,25.1336178916084,25.7269604017755,2188874.01078729,0.0,1.0
2012-02-24,27.92,28.05,27.67,27.89,602000,25.8845670060387,26.0050897034163,25.6527925880046,25.8567540758746,649338.271568493,0.0,1.0
2012-02-27,28.02,28.24,27.45,27.69,588400,25.9772767732523,26.1812382611222,25.4488311001347,25.6713345414474,634668.835533058,0.0,1.0
2012-02-28,28.09,28.12,27.57,28.12,849200,26.0421736103018,26.0699865404659,25.560082820791,26.0699865404659,915976.844212566,0.0,1.0
2012-02-29,27.8,28.37,27.69,28.2,587900,25.7733152853823,26.3017609584999,25.6713345414474,26.1441543542367,634129.518031757,0.0,1.0
2012-03-01,28.04,28.3,27.95,27.97,478400,25.995818726695,26.2368641214504,25.9123799362027,25.9309218896455,516018.985246457,0.0,1.0
2012-03-02,27.65,28.25,27.6,28.0,459900,25.6342506345619,26.1905092378435,25.5878957509551,25.9587348198095,496064.237698257,0.0,1.0
2012-03-05,27.63,27.8,27.28,27.55,560600,25.6157086811192,25.7733152853823,25.2912244958716,25.5415408673483,604682.782460627,0.0,1.0
2012-03-06,26.86,27.44,26.8,27.25,413500,24.9018434735744,25.4395601234133,24.8462176132463,25.2634115657075,446015.573577363,0.0,1.0
2012-03-07,27.03,27.23,26.7912,27.04,223300,25.0594500778376,25.2448696122648,24.8380591537315,25.0687210545589,240859.196081801,0.0,1.0
2012-03-08,27.35,27.4,26.96,27.28,215500,25.3561213329211,25.4024762165279,24.994553240788,25.2912244958716,232445.843061479,0.0,1.0
2012-03-09,27.52,27.93,27.3,27.3,364700,25.5137279371842,25.89383798276,25.3097664493143,25.3097664493143,393378.185450216,0.0,1.0
2012-03-12,27.78,27.89,27.38,27.57,541000,25.7547733319396,25.8567540758746,25.3839342630852,25.560082820791,583541.53640956,0.0,1.0
2012-03-13,28.18,28.18,27.89,27.97,573500,26.125612400794,26.125612400794,25.8567540758746,25.9309218896455,618597.173994238,0.0,1.0
2012-03-14,27.57,28.25,27.41,28.12,431400,25.560082820791,26.1905092378435,25.4117471932493,26.0699865404659,465323.140124001,0.0,1.0
2012-03-15,28.44,28.48,27.62,28.04,387900,26.3666577955494,26.4037417024348,25.6064377043978,25.995818726695,418402.517510662,0.0,1.0
2012-03-16,28.39,28.6,28.2,28.46,570400,26.3203029119426,26.5149934230912,26.1441543542367,26.3851997489921,615253.405486161,0.0,1.0
2012-03-19,28.54,28.81,28.22,28.28,359200,26.459367562763,26.7096839342397,26.1626963076795,26.2183221680076,387445.692935885,0.0,1.0
2012-03-20,28.12,28.37,27.915,28.23,253200,26.0699865404659,26.3017609584999,25.879931517678,26.1719672844008,273110.382659705,0.0,1.0
2012-03-21,27.65,28.8222,27.63,28.21,342700,25.6342506345619,26.7209945258398,25.6157086811192,26.1534253309581,369648.215392895,0.0,1.0
2012-03-22,27.09,27.38,26.76,27.35,217600,25.1150759381657,25.3839342630852,24.8091337063608,25.3561213329211,234710.976566951,0.0,1.0
2012-03-23,27.52,27.56,26.88,27.15,282600,25.5137279371842,25.5508118440697,24.9203854270172,25.1707017984939,304822.251736307,0.0,1.0
2012-03-26,28.45,28.5,27.9107,27.93,286300,26.3759287722708,26.4222836558776,25.8759449976878,25.89383798276,308813.201245946,0.0,1.0
2012-03-27,27.9,28.69,27.9,28.53,245200,25.8660250525959,26.5984322135834,25.8660250525959,26.4500965860416,264481.302638862,0.0,1.0
2012-03-28,27.75,27.97,27.35,27.97,170500,25.7269604017755,25.9309218896455,25.3561213329211,25.9309218896455,183907.267944233,0.0,1.0
2012-03-29,27.7,27.77,27.22,27.58,190700,25.6806055181687,25.7455023552182,25.2355986355434,25.5693537975124,205695.694996864,0.0,1.0
2012-03-30,27.72,28.1,27.64,27.99,234300,25.6991474716114,26.0514445870231,25.6249796578406,25.9494638430882,252724.181110462,0.0,1.0
2012-04-02,27.81,27.88,27.19,27.6,402500,25.7825862621037,25.8474830991532,25.2077857053793,25.5878957509551,434150.588548702,0.0,1.0
2012-04-03,27.69,27.88,27.44,27.8,235700,25.6713345414474,25.8474830991532,25.4395601234133,25.7733152853823,254234.270114109,0.0,1.0
2012-04-04,27.08,27.39,26.81,27.3,243800,25.1058049614444,25.3932052398065,24.8554885899676,25.3097664493143,262971.213635214,0.0,1.0
2012-04-05,26.94,27.05,26.83,26.91,209500,24.9760112873453,25.0779920312803,24.8740305434103,24.9481983571812,225974.033045846,0.0,1.0
2012-04-09,26.54,26.7,26.22,26.46,288400,24.6051722184909,24.7535078460327,24.3085009634074,24.53100440472,311078.334751418,0.0,1.0
2012-04-10,26.05,26.57,26.0,26.53,329400,24.1508943591442,24.632985148655,24.1045394755374,24.5959012417695,355302.369858243,0.0,1.0
2012-04-11,26.39,26.39,26.13,26.33,258000,24.4661075676705,24.4661075676705,24.2250621729151,24.4104817073423,278287.830672211,0.0,1.0
2012-04-12,26.97,27.2,26.38,26.4,308500,25.0038242175094,25.2170566821007,24.4568365909491,24.4753785443918,332758.898303788,0.0,1.0
2012-04-13,26.61,26.92,26.59,26.72,325600,24.7164239391472,25.0043642405804,24.6978471455064,24.8185963041719,350544.885511417,0.05,1.0
2012-04-16,26.54,26.97,26.33,26.73,224400,24.6514051614043,25.0508062246825,24.4563488281754,24.8278847009923,241591.74542003,0.0,1.0
2012-04-17,27.38,27.63,26.81,26.81,294500,25.4316304943198,25.6638404148304,24.9021918755557,24.9021918755557,317062.250562384,0.0,1.0
2012-04-18,26.99,27.38,26.78,27.18,307700,25.0693830183233,25.4316304943198,24.8743266850944,25.2458625579114,331273.529704739,0.0,1.0
2012-04-19,26.83,27.24,26.4,26.95,354800,24.9207686691965,25.3015929388339,24.5213676059183,25.0322294310416,381981.957553596,0.0,1.0
2012-04-20,27.34,27.72,27.14,27.14,269500,25.3944769070381,25.7474359862142,25.2087089706297,25.2087089706297,290146.94915641,0.0,1.0
2012-04-23,26.52,26.97,26.17,26.75,316300,24.6328283677634,25.0508062246825,24.3077344790486,24.8464614946332,340532.393388394,0.0,1.0
2012-04-24,27.28,27.3,26.36,26.65,347100,25.3387465261156,25.3573233197564,24.4842140186366,24.7535775264289,373692.044720555,0.0,1.0
2012-04-25,27.77,27.96,27.43,27.55,634300,25.7938779703164,25.9703575099044,25.478072478422,25.589533240267,682895.027272393,0.0,1.0
2012-04-26,29.13,29.18,27.77,27.84,847700,27.057099937894,27.1035419219961,25.7938779703164,25.8588967480593,912644.040073795,0.0,1.0
2012-04-27,29.76,29.89,28.92,29.21,531300,27.6422689375807,27.7630180962462,26.8620436046651,27.1314071124574,572003.985479777,0.0,1.0
2012-04-30,29.32,30.52,29.1,30.18,488600,27.233579477482,28.3481870959328,27.0292347474327,28.0323816040384,526032.650678373,0.0,1.0
2012-05-01,29.57,30.1199,29.16,29.43,536800,27.4657893979926,27.9765583391477,27.0849651283552,27.3357518425067,577925.351789093,0.0,1.0
2012-05-02,30.01,30.11,29.22,29.27,448300,27.8744788580912,27.9673628262955,27.1406955092778,27.1871374933799,482645.184811942,0.0,1.0
2012-05-03,29.42,30.23,29.38,30.11,582600,27.3264634456863,28.0788235881406,27.2893098584046,27.9673628262955,627234.183964837,0.0,1.0
2012-05-04,28.52,29.37,28.44,29.28,458900,26.4905077318481,27.2800214615841,26.4162005572847,27.1964258902003,494057.272608075,0.0,1.0
2012-05-07,28.69,28.88,28.32,28.41,469800,26.6484104777953,26.8248900173834,26.3047397954397,26.3883353668235,505792.34402108,0.0,1.0
2012-05-08,28.33,28.55,28.04,28.45,527600,26.3140281922601,26.5183729223094,26.0446646844678,26.4254889541052,568020.520871693,0.0,1.0
2012-05-09,28.15,28.41,27.77,27.88,357600,26.1468370494925,26.3883353668235,25.7938779703164,25.896050335341,384996.471311064,0.0,1.0
2012-05-10,28.45,28.7,28.11,28.41,293500,26.4254889541052,26.6576988746158,26.1096834622108,26.3883353668235,315985.638506144,0.0,1.0
2012-05-11,28.47,28.68,28.11,28.12,367000,26.444065747746,26.6391220809749,26.1096834622108,26.1189718590312,395116.624639711,0.0,1.0
2012-05-14,28.02,28.45,27.85,28.08,294400,26.0260878908269,26.4254889541052,25.8681851448797,26.0818182717495,316954.589356761,0.0,1.0
2012-05-15,27.95,28.35,27.715,27.91,305500,25.961069113084,26.3326049859009,25.742791787804,25.9239155258023,328904.983181013,0.0,1.0
2012-05-16,28.1,28.54,28.01,28.07,557200,26.1003950653903,26.509084525489,26.0167994940065,26.0725298749291,599888.237736369,0.0,1.0
2012-05-17,27.24,28.24,27.24,28.12,514300,25.3015929388339,26.2304326208763,25.3015929388339,26.1189718590312,553701.580523715,0.0,1.0
2012-05-18,27.15,27.817,27.05,27.19,578200,25.2179973674501,25.8375334353723,25.1251133992459,25.2551509547318,622497.090917387,0.0,1.0
2012-05-21,27.7,27.84,26.91,27.32,387600,25.7288591925734,25.8588967480593,24.9950758437599,25.3759001133973,417294.832998234,0.0,1.0
2012-05-22,27.41,28.02,27.21,27.75,314800,25.4594956847811,26.0260878908269,25.2737277483726,25.7753011766755,338917.475304036,0.0,1.0
2012-05-23,27.81,27.85,26.82,27.04,353000,25.831031557598,25.8681851448797,24.9114802723761,25.1158250024254,380044.055852366,0.0,1.0
2012-05-24,27.92,27.97,27.53,27.86,215600,25.9332039226227,25.9796459067248,25.5709564466262,25.8774735417002,232117.559325127,0.0,1.0
2012-05-25,28.0,28.21,27.83,28.04,371000,26.0075110971861,26.202567430415,25.8496083512389,26.0446646844678,399423.072864667,0.0,1.0
2012-05-29,28.32,28.39,27.95,28.35,338300,26.3047397954397,26.3697585731826,25.961069113084,26.3326049859009,364217.858625651,0.0,1.0
2012-05-30,27.65,28.04,27.63,27.97,473900,25.6824172084713,26.0446646844678,25.6638404148304,25.9796459067248,510206.453451659,0.0,1.0
2012-05-31,27.35,27.75,26.89,27.61,475900,25.4037653038586,25.7753011766755,24.9764990501191,25.6452636211896,512359.677564137,0.0,1.0
2012-06-01,26.6,26.85,26.33,26.6,988000,24.7071355423268,24.9393454628374,24.4563488281754,24.7071355423268,1063692.71156413,0.0,1.0
2012-06-04,26.2,26.79,25.93,26.65,269300,24.3355996695099,24.8836150819148,24.0848129553584,24.7535775264289,289931.626745161,0.0,1.0
2012-06-05,26.21,26.37,25.98,25.98,375500,24.3448880663303,24.4935024154571,24.1312549394605,24.1312549394605,404267.827117742,0.0,1.0
2012-06-06,27.3,27.33,26.44,26.47,267600,25.3573233197564,25.3851885102177,24.5585211932,24.5863863836613,288101.386249556,0.0,1.0
2012-06-07,27.59,28.32,27.59,27.78,327200,25.6266868275487,26.3047397954397,25.6266868275487,25.8031663671368,352267.4648014,0.0,1.0
2012-06-08,27.91,28.03,27.36,27.43,236000,25.9239155258023,26.0353762876474,25.413053700679,25.478072478422,254080.445272403,0.0,1.0
2012-06-11,27.08,28.29,27.07,28.29,378800,25.1529785897071,26.2768746049784,25.1436901928867,26.2768746049784,407820.646903332,0.0,1.0
2012-06-12,27.39,27.5,26.88,27.16,236200,25.4409188911403,25.5430912561649,24.9672106532987,25.2272857642705,254295.76768365,0.0,1.0
2012-06-13,27.1,27.66,26.99,27.33,424100,25.171555383348,25.6917056052917,25.0693830183233,25.3851885102177,456591.173050957,0.0,1.0
2012-06-14,27.15,27.427,26.94,27.16,648200,25.2179973674501,25.4752859593758,25.0229410342212,25.2272857642705,697859.934854116,0.0,1.0
2012-06-15,27.74,27.75,27.12,27.22,521600,25.7660127798551,25.7753011766755,25.1901321769888,25.2830161451931,561560.848534259,0.0,1.0
2012-06-18,28.05,28.24,27.29,27.43,294200,26.0539530812882,26.2304326208763,25.348034922936,25.478072478422,316739.266945512,0.0,1.0
2012-06-19,28.12,28.34,28.02,28.21,415400,26.1189718590312,26.3233165890805,26.0260878908269,26.202567430415,447224.648161678,0.0,1.0
2012-06-20,27.5,28.19,27.46,28.07,359100,25.5430912561649,26.1839906367742,25.5059376688832,26.0725298749291,386611.389395423,0.0,1.0
2012-06-21,26.24,27.71,26.12,27.57,689500,24.3727532567915,25.7381475893938,24.2612924949465,25.6081100339079,742324.012776788,0.0,1.0
2012-06-22,26.24,26.55,25.99,26.38,547700,24.3727532567915,24.6606935582247,24.140543336281,24.5027908122775,589660.423202098,0.0,1.0
2012-06-25,25.91,26.03,25.711,25.79,265300,24.0662361617176,24.1776969235626,23.8813970649911,23.9547753998725,285625.178520205,0.0,1.0
2012-06-26,26.31,26.5,25.88,25.94,314900,24.4377720345345,24.6142515741226,24.0383709712563,24.0941013521788,339025.13650966,0.0,1.0
2012-06-27,26.67,26.72,25.682,26.31,216100,24.7721543200698,24.8185963041719,23.8544607142119,24.4377720345345,232655.865353246,0.0,1.0
2012-06-28,26.92,26.95,26.33,26.38,301100,25.0043642405804,25.0322294310416,24.4563488281754,24.5027908122775,324167.890133561,0.0,1.0
2012-06-29,27.82,27.98,27.51,27.61,350500,25.8403199544185,25.9889343035453,25.5523796529853,25.6452636211896,377352.525711767,0.0,1.0
2012-07-02,28.29,28.29,27.6301,27.8,249400,26.2768746049784,26.2768746049784,25.6639332987986,25.8217431607776,268507.046826005,0.0,1.0
2012-07-03,28.64,28.72,28.27,28.27,123100,26.6019684936932,26.6762756682566,26.2582978113375,26.2582978113375,132530.94412302,0.0,1.0
2012-07-05,28.66,28.92,28.37,28.5,155000,26.6205452873341,26.8620436046651,26.3511817795418,26.4719309382073,166874.868717044,0.0,1.0
2012-07-06,28.24,28.47,28.07,28.28,197000,26.2304326208763,26.444065747746,26.0725298749291,26.267586208158,212092.575079082,0.0,1.0
2012-07-09,28.19,28.35,27.7501,28.1,300600,26.1839906367742,26.3326049859009,25.7753940606437,26.1003950653903,323629.584105441,0.0,1.0
2012-07-10,28.21,28.702,27.9147,28.49,275100,26.202567430415,26.6595565539798,25.9282810723079,26.4626425413869,296175.976671347,0.0,1.0
2012-07-11,28.22,28.54,27.88,28.19,244600,26.2118558272354,26.509084525489,25.896050335341,26.1839906367742,263339.308956058,0.0,1.0
2012-07-12,28.12,28.29,27.56,27.85,177500,26.1654138431333,26.3235973549872,25.6443387452615,25.9141812066594,190759.45176804,0.05,1.0
2012-07-13,28.88,29.0,28.21,28.21,175900,26.872587190245,26.984246139789,26.2491580552913,26.2491580552913,189039.929949286,0.0,1.0
2012-07-16,28.43,28.82,28.38,28.75,158800,26.4538661294552,26.816757715473,26.4073415671452,26.7516233282391,170662.540511351,0.0,1.0
2012-07-17,28.45,28.8,28.12,28.54,133300,26.4724759543792,26.798147890549,26.1654138431333,26.5562201665371,143257.661524956,0.0,1.0
2012-07-18,28.76,29.04,28.27,28.45,172600,26.7609282407011,27.021465789637,26.3049875300632,26.4724759543792,185493.416198105,0.0,1.0
2012-07-19,28.02,29.03,27.94,28.82,231400,26.0723647185133,27.012160877175,25.9979254188174,26.816757715473,248685.843037322,0.0,1.0
2012-07-20,27.39,27.84,27.26,27.72,333900,25.4861552334076,25.9048762941974,25.3651913714016,25.7932173446535,358842.70955126,0.0,1.0
2012-07-23,27.11,27.27,26.58,26.8,159900,25.2256176844717,25.3744962838636,24.7324573239859,24.9371653981498,171844.711761744,0.0,1.0
2012-07-24,26.42,27.22,26.28,27.15,224400,24.583578724594,25.3279717215536,24.453309950126,25.2628373343197,241162.935080271,0.0,1.0
2012-07-25,26.34,26.96,26.14,26.69,240800,24.509139424898,25.0860439975417,24.3230411756581,24.8348113610678,258788.033722502,0.0,1.0
2012-07-26,26.41,27.85,26.24,26.91,460600,24.574273812132,25.9141812066594,24.416090300278,25.0395194352318,495007.343573854,0.0,1.0
2012-07-27,26.34,27.77,25.32,26.44,849700,24.509139424898,25.8397419069634,23.5600383537744,24.6021885495179,913173.555872133,0.0,1.0
2012-07-30,26.2,26.7789,25.983,26.41,264700,24.37887065043,24.917532032855,24.1769540500047,24.574273812132,284473.390890143,0.0,1.0
2012-07-31,26.33,26.55,26.05,26.08,373900,24.499834512436,24.7045425865999,24.2392969635001,24.2672117008861,401830.755020114,0.0,1.0
2012-08-01,25.78,26.64,25.73,26.46,333800,23.9880643270262,24.7882867987579,23.9415397647162,24.6207983744419,358735.239437588,0.0,1.0
2012-08-02,25.89,25.97,25.33,25.56,288700,24.0904183641082,24.1648576638041,23.5693432662364,23.7833562528623,310266.218171454,0.0,1.0
2012-08-03,26.93,27.28,26.3115,26.4,382800,25.0581292601558,25.3838011963256,24.4826204243813,24.56496889967,411395.595136933,0.0,1.0
2012-08-06,27.06,27.44,26.83,26.9,278100,25.1790931221617,25.5326797957176,24.9650801355358,25.0302145227698,298874.386122208,0.0,1.0
2012-08-07,27.45,27.6,27.05,27.16,435300,25.5419847081796,25.6815583951095,25.1697882096997,25.2721422467817,467817.404814804,0.0,1.0
2012-08-08,27.6,27.83,27.25,27.39,306300,25.6815583951095,25.8955713817354,25.3558864589396,25.4861552334076,329180.958177751,0.0,1.0
2012-08-09,27.28,27.81,27.14,27.52,170300,25.3838011963256,25.8769615568114,25.2535324218577,25.6071190954135,183021.603583647,0.0,1.0
2012-08-10,27.0,27.25,26.69,27.25,162400,25.1232636473897,25.3558864589396,24.8348113610678,25.3558864589396,174531.464603548,0.0,1.0
2012-08-13,26.73,27.1199,26.54,26.87,255300,24.8720310109158,25.2348295478091,24.6952376741379,25.0022997853838,274371.200204962,0.0,1.0
2012-08-14,26.76,26.998,26.67,26.93,371100,24.8999457483018,25.1214026648973,24.8162015361439,25.0581292601558,398821.591837295,0.0,1.0
2012-08-15,27.49,27.51,26.66,26.72,183500,25.5792043580275,25.5978141829515,24.8068966236819,24.8627260984538,197207.658588369,0.0,1.0
2012-08-16,28.17,28.26,27.21,27.4,177800,26.2119384054433,26.2956826176013,25.3186668090917,25.4954601458696,191081.862109057,0.0,1.0
2012-08-17,28.0,28.33,27.98,28.1,252800,26.0537548935893,26.3608170048352,26.0351450686654,26.1468040182093,271684.447363159,0.0,1.0
2012-08-20,28.13,28.18,27.71,28.01,212400,26.1747187555953,26.2212433179053,25.7839124321915,26.0630598060513,228266.521439615,0.0,1.0
2012-08-21,28.24,29.04,28.13,28.18,286500,26.2770727926773,27.021465789637,26.1747187555953,26.2212433179053,307901.875670667,0.0,1.0
2012-08-22,27.91,28.23,27.66,28.11,139600,25.9700106814314,26.2677678802153,25.7373878698815,26.1561089306713,150028.278686301,0.0,1.0
2012-08-23,27.57,27.995,27.46,27.8,261700,25.6536436577235,26.0491024373584,25.5512896206416,25.8676566443494,281249.287479978,0.0,1.0
2012-08-24,27.53,27.86,27.29,27.44,246300,25.6164240078755,25.9234861191214,25.3931061087876,25.5326797957176,264698.88997447,0.0,1.0
2012-08-27,27.49,27.76,27.3,27.72,162200,25.5792043580275,25.8304369945014,25.4024110212496,25.7932173446535,174316.524376204,0.0,1.0
2012-08-28,27.46,27.76,27.39,27.41,219300,25.5512896206416,25.8304369945014,25.4861552334076,25.5047650583316,235681.959282992,0.0,1.0
2012-08-29,27.77,27.87,27.44,27.44,156800,25.8397419069634,25.9327910315834,25.5326797957176,25.5326797957176,168513.138237908,0.0,1.0
2012-08-30,27.55,27.77,27.45,27.63,193500,25.6350338327995,25.8397419069634,25.5419847081796,25.7094731324955,207954.669955582,0.0,1.0
2012-08-31,27.63,28.03,27.49,27.87,132400,25.7094731324955,26.0816696309753,25.5792043580275,25.9327910315834,142290.430501907,0.0,1.0
2012-09-04,27.94,28.07,27.24,27.58,244300,25.9979254188174,26.1188892808233,25.3465815464776,25.6629485701855,262549.487701026,0.0,1.0
2012-09-05,28.35,28.48,27.89,28.07,329400,26.3794268297592,26.5003906917652,25.9514008565074,26.1188892808233,354006.554436014,0.0,1.0
2012-09-06,28.92,29.29,28.36,28.46,284200,26.909806840093,27.2540886011869,26.3887317422212,26.4817808668412,305430.063056209,0.0,1.0
2012-09-07,29.17,29.33,28.86,28.86,175700,27.1424296516429,27.2913082510348,26.853977365321,26.853977365321,188824.989721942,0.0,1.0
2012-09-10,29.21,29.5,29.0301,29.13,212900,27.1796493014909,27.4494917628888,27.0122539262996,27.1052100017949,228803.872007976,0.0,1.0
2012-09-11,29.61,29.6648,28.9824,29.13,190000,27.5518457999707,27.6028367202625,26.9678694938559,27.1052100017949,204193.215977057,0.0,1.0
2012-09-12,29.98,30.0,29.65,29.68,262300,27.8961275610646,27.9147373859886,27.5890654498187,27.6169801872047,281894.108162011,0.0,1.0
2012-09-13,30.0,30.52,29.51,30.0,376900,27.9147373859886,28.3985928340124,27.4587966753508,27.9147373859886,405054.858430278,0.0,1.0
2012-09-14,30.0,30.17,29.82,30.0,387800,27.9147373859886,28.0729208978425,27.7472489616727,27.9147373859886,416769.100820541,0.0,1.0
2012-09-17,29.59,29.95,29.4,29.95,239100,27.5332359750467,27.8682128236786,27.3564426382688,27.8682128236786,256961.041790076,0.0,1.0
2012-09-18,29.59,29.81,29.3,29.43,202000,27.5332359750467,27.7379440492107,27.2633935136489,27.3843573756548,217089.629617714,0.0,1.0
2012-09-19,29.33,29.71,29.16,29.5,264100,27.2913082510348,27.6448949245907,27.1331247391809,27.4494917628888,283828.57020811,0.0,1.0
2012-09-20,29.64,29.65,28.86,29.13,286000,27.5797605373567,27.5890654498187,26.853977365321,27.1052100017949,307364.525102307,0.0,1.0
2012-09-21,29.77,30.06,29.62,29.93,402700,27.7007243993627,27.9705668607606,27.5611507124327,27.8496029987546,432782.147757689,0.0,1.0
2012-09-24,29.79,30.0,29.37,29.58,257300,27.7193342242867,27.9147373859886,27.3285279008828,27.5239310625847,276520.602478404,0.0,1.0
2012-09-25,29.16,30.01,29.08,29.93,233700,27.1331247391809,27.9240422984506,27.0586854394849,27.8496029987546,251157.65565178,0.0,1.0
2012-09-26,28.81,29.28,28.64,29.25,174700,26.807452803011,27.2447836887249,26.6492692911571,27.2168689513389,187750.288585221,0.0,1.0
2012-09-27,29.1,29.14,28.54,28.9,219100,27.0772952644089,27.1145149142569,26.5562201665371,26.891197015169,235467.019055649,0.0,1.0
2012-09-28,28.54,29.02,28.54,28.87,383600,26.5562201665371,27.002855964713,26.5562201665371,26.863282277783,412255.356046312,0.0,1.0
2012-10-01,29.14,29.14,28.75,28.77,397100,27.1145149142569,27.1145149142569,26.7516233282391,26.7702331531631,426763.82139205,0.0,1.0
2012-10-02,29.29,29.52,29.17,29.24,395600,27.2540886011869,27.4681015878128,27.1424296516429,27.2075640388769,425151.769686967,0.0,1.0
2012-10-03,29.27,29.57,29.17,29.43,242600,27.2354787762629,27.5146261501228,27.1424296516429,27.3843573756548,260722.4957686,0.0,1.0
2012-10-04,29.65,29.65,29.04,29.38,170000,27.5890654498187,27.5890654498187,27.021465789637,27.3378328133448,182699.19324263,0.0,1.0
2012-10-05,29.76,30.02,29.72,29.74,201900,27.6914194869007,27.9333472109126,27.6541998370527,27.6728096619767,216982.159504041,0.0,1.0
2012-10-08,29.47,29.6587,29.46,29.55,77000,27.4215770255028,27.5971607236607,27.4122721130408,27.4960163251988,82751.9875275442,0.0,1.0
2012-10-09,28.6,29.5,28.56,29.42,200900,26.6120496413091,27.4494917628888,26.5748299914611,27.3750524631928,215907.45836732,0.0,1.0
2012-10-10,28.61,28.77,28.45,28.65,213400,26.6213545537711,26.7702331531631,26.4724759543792,26.6585742036191,229341.222576337,0.0,1.0
2012-10-11,28.55,28.88,28.42,28.88,289500,26.6120496413091,26.9196495145712,26.4908739336604,26.9196495145712,310582.052543978,0.05,1.0
2012-10-12,28.5,28.72,28.395,28.61,146300,26.5654435999058,26.7705101820805,26.4675709129588,26.6679768909931,156953.900819288,0.0,1.0
2012-10-15,28.49,28.66,28.37,28.51,244500,26.5561223916251,26.7145829323965,26.4442678922571,26.5747648081865,262305.049557867,0.0,1.0
2012-10-16,28.53,28.75,28.44,28.61,583000,26.5934072247478,26.7984738069225,26.5095163502218,26.6679768909931,625455.394242275,0.0,1.0
2012-10-17,29.22,29.25,28.52,28.6,464400,27.2365705961139,27.2645342209559,26.5840860164671,26.6586556827125,498218.67081666,0.0,1.0
2012-10-18,29.42,29.5699,28.99,29.12,366400,27.4229947617273,27.5627196738545,27.0221828056585,27.1433585133072,393082.086535797,0.0,1.0
2012-10-19,28.81,29.421,28.6825,29.12,260300,26.8544010566065,27.4239268825554,26.735555651028,27.1433585133072,279255.641717435,0.0,1.0
2012-10-22,28.3,28.8385,28.1,28.57,180600,26.3790194342924,26.8809665002064,26.192595268679,26.6306920578705,193751.70531759,0.0,1.0
2012-10-23,28.33,28.44,27.91,27.94,233000,26.4069830591344,26.5095163502218,26.0154923113463,26.0434559361883,249967.593239194,0.0,1.0
2012-10-24,28.49,28.578,28.108,28.48,233000,26.5561223916251,26.638149024495,26.2000522353036,26.5468011833444,249967.593239194,0.0,1.0
2012-10-25,31.13,31.88,30.37,30.88,1128600,29.0169213777216,29.7160119987718,28.3085095483908,28.7838911707049,1210787.23489165,0.0,1.0
2012-10-26,31.57,32.25,31.19,31.19,909600,29.4270545420711,30.0608967051565,29.0728486274057,29.0728486274057,975839.153692578,0.0,1.0
2012-10-31,32.16,32.5,31.68,31.73,548700,29.9770058306305,30.2939269121733,29.5295878331584,29.5761938745618,588657.589743974,0.0,1.0
2012-11-01,32.55,32.92,31.9801,32.14,402800,30.3405329535766,30.6854176599613,29.8093172936613,29.9583634140692,432132.817840117,0.0,1.0
2012-11-02,32.17,32.74,32.08,32.74,348000,29.9863270389112,30.5176359109093,29.9024361643852,30.5176359109093,373342.156425921,0.0,1.0
2012-11-05,32.8,33.13,31.9717,32.19,340600,30.5735631605933,30.8811630338554,29.8014874787055,30.0049694554725,365403.271490427,0.0,1.0
2012-11-06,32.85,33.08,32.73,32.89,455400,30.6201692019967,30.834556992452,30.5083147026286,30.6574540351193,488563.270219437,0.0,1.0
2012-11-07,32.77,33.29,32.2,32.46,814500,30.5455995357513,31.0303023663461,30.0142906637532,30.2566420790506,873813.7540486,0.0,1.0
2012-11-08,32.65,33.09,32.55,32.68,512800,30.4337450363833,30.8438782007327,30.3405329535766,30.4617086612253,550143.269583943,0.0,1.0
2012-11-09,32.54,33.0,32.26,32.43,279200,30.3312117452959,30.7599873262067,30.0702179134372,30.2286784542086,299531.982971601,0.0,1.0
2012-11-12,32.27,32.68,32.05,32.68,295400,30.0795391217179,30.4617086612253,29.8744725395432,30.4617086612253,316911.7040466,0.0,1.0
2012-11-13,32.45,32.8852,32.04,32.19,430100,30.2473208707699,30.6529798551446,29.8651513312625,30.0049694554725,461420.866318358,0.0,1.0
2012-11-14,31.99,32.55,31.95,32.53,336300,29.8185452898592,30.3405329535766,29.7812604567365,30.3218905370153,360790.135649532,0.0,1.0
2012-11-15,31.86,32.27,31.69,31.99,429000,29.6973695822105,30.0795391217179,29.5389090414391,29.8185452898592,460240.761800919,0.0,1.0
2012-11-16,32.0,32.14,31.34,31.95,354900,29.8278664981398,29.9583634140692,29.2126667516157,29.7812604567365,380744.630217125,0.0,1.0
2012-11-19,32.5,32.65,32.2,32.34,214600,30.2939269121733,30.4337450363833,30.0142906637532,30.1447875796826,230227.663129317,0.0,1.0
2012-11-20,32.53,32.71,32.23,32.38,304000,30.3218905370153,30.4896722860673,30.0422542885952,30.1820724128052,326137.97572839,0.0,1.0
2012-11-21,32.5,32.57,32.05,32.51,199200,30.2939269121733,30.3591753701379,29.8744725395432,30.3032481204539,213706.199885182,0.0,1.0
2012-11-23,32.62,32.77,32.27,32.49,141600,30.4057814115413,30.5455995357513,30.0795391217179,30.2846057038926,151911.636062961,0.0,1.0
2012-11-26,32.76,32.87,32.47,32.48,276200,30.5362783274706,30.638811618558,30.2659632873313,30.2752844956119,296313.516105861,0.0,1.0
2012-11-27,32.8,33.37,32.64,32.66,536100,30.5735631605933,31.1048720325914,30.4244238281026,30.443066244664,575140.028907863,0.0,1.0
2012-11-28,32.66,32.78,31.83,32.54,282700,30.443066244664,30.554920744032,29.6694059573685,30.3312117452959,303286.860981631,0.0,1.0
2012-11-29,33.04,33.28,32.59,32.85,215300,30.7972721593294,31.0209811580654,30.3778177866993,30.6201692019967,230978.638731324,0.0,1.0
2012-11-30,32.85,33.06,32.59,32.98,379600,30.6201692019967,30.8159145758907,30.3778177866993,30.7413449096454,407243.340745056,0.0,1.0
2012-12-03,32.76,33.1,32.58,33.07,252100,30.5362783274706,30.8531994090134,30.3684965784186,30.8252357841714,270458.498951077,0.0,1.0
2012-12-04,33.03,33.14,32.56,32.85,285300,30.7879509510487,30.8904842421361,30.3498541618573,30.6201692019967,306076.19893194,0.0,1.0
2012-12-05,32.92,33.26,32.77,33.12,285900,30.6854176599613,31.0023387415041,30.5455995357513,30.8718418255747,306719.892305089,0.0,1.0
2012-12-06,33.23,33.31,32.74,32.97,225000,30.9743751166621,31.0489447829074,30.5176359109093,30.7320237013647,241385.014930552,0.0,1.0
2012-12-07,33.43,33.5,33.13,33.45,265800,31.1607992822754,31.2260477402401,30.8811630338554,31.1794416988368,285156.164304626,0.0,1.0
2012-12-10,33.94,33.96,33.37,33.46,352800,31.6361809045895,31.6548233211509,31.1048720325914,31.1887629071175,378491.703411106,0.0,1.0
2012-12-11,34.09,34.31,33.93,34.1,432000,31.7759990287996,31.9810656109743,31.6268596963089,31.7853202370803,463459.22866666,0.0,1.0
2012-12-12,33.92,34.15,33.71,34.08,519300,31.6175384880282,31.8319262784836,31.4217931141342,31.7666778205189,557116.614459715,0.0,1.0
2012-12-13,33.97,34.02,33.66,34.0,328100,31.6641445294316,31.7107505708349,31.3751870727308,31.6921081542736,351992.992883174,0.0,1.0
2012-12-14,33.38,33.82,33.07,33.48,381800,31.4031506975728,31.8170927678824,31.1115096934911,31.497228440825,405834.56490514,0.31,1.0
2012-12-17,34.12,34.24,33.35,33.55,278300,32.0993259976389,32.2122192895415,31.3749273745972,31.5630828611015,295819.170804348,0.0,1.0
2012-12-18,34.4,34.53,33.99,34.21,295400,32.3627436787449,32.4850447449727,31.977024931411,32.1839959665658,313995.627221001,0.0,1.0
2012-12-19,34.52,34.84,34.3811,34.49,440800,32.4756369706475,32.7766857490545,32.3449629852703,32.4474136476719,468548.654295929,0.0,1.0
2012-12-20,34.7,34.82,34.48,34.5,327800,32.6449769085014,32.757870200404,32.4380058733467,32.4568214219971,348435.228852553,0.0,1.0
2012-12-21,34.43,34.47,33.87,34.43,753600,32.3909670017206,32.4285980990214,31.8641316395084,32.3909670017206,801039.623133873,0.0,1.0
2012-12-24,34.5,34.58,33.7001,34.49,97000,32.4568214219971,32.5320836165988,31.704293553723,32.4474136476719,103106.214761128,0.0,1.0
2012-12-26,34.31,34.95,34.27,34.49,252200,32.278073709818,32.8801712666318,32.2404426125171,32.4474136476719,268076.158378932,0.0,1.0
2012-12-27,34.42,34.55,33.99,34.3,209800,32.3815592273954,32.5038602936232,31.977024931411,32.2686659354928,223007.050070975,0.0,1.0
2012-12-28,34.05,34.55,34.04,34.2,122400,32.0334715773623,32.5038602936232,32.0240638030371,32.1745881922406,130105.161719196,0.0,1.0
2012-12-31,34.61,34.64,33.93,34.08,235100,32.5603069395745,32.5885302625501,31.9205782854597,32.061694900338,249899.701962279,0.0,1.0
2013-01-02,35.02,35.46,34.56,35.35,754700,32.9460256869083,33.3599677572179,32.5132680679484,33.2564822396405,802208.86886828,0.0,1.0
2013-01-03,35.0,35.37,34.85,35.01,295500,32.9272101382579,33.2752977882909,32.7860935233797,32.9366179125831,314101.922287765,0.0,1.0
2013-01-04,35.2,35.41,35.06,35.2,179300,33.1153656247622,33.3129288855918,32.9836567842092,33.1153656247622,190587.05470794,0.0,1.0
2013-01-07,35.09,35.25,34.94,35.01,312400,33.0118801071849,33.1624044963883,32.8707634923066,32.9366179125831,332065.788570889,0.0,1.0
2013-01-08,34.84,35.2,34.53,35.01,279800,32.7766857490545,33.1153656247622,32.4850447449727,32.9366179125831,297413.596805809,0.0,1.0
2013-01-09,35.24,35.4,34.83,34.98,212200,33.1529967220631,33.3035211112666,32.7672779747292,32.9083945896075,225558.131673312,0.0,1.0
2013-01-10,35.23,35.48,34.96,35.48,153400,33.1435889477379,33.3787833058683,32.8895790409571,33.3787833058683,163056.632416051,0.0,1.0
2013-01-11,35.05,35.3,34.86,35.29,215900,32.974249009884,33.2094433680144,32.7955012977049,33.2000355936892,229491.049143582,0.0,1.0
2013-01-14,34.7,35.05,34.51,35.01,342200,32.6449769085014,32.974249009884,32.4662291963223,32.9366179125831,363741.718466576,0.0,1.0
2013-01-15,35.06,35.09,34.4184,34.53,191900,32.9836567842092,33.0118801071849,32.3800539835033,32.4850447449727,203980.23312021,0.0,1.0
2013-01-16,34.87,35.01,34.61,35.01,215500,32.8049090720301,32.9366179125831,32.5603069395745,32.9366179125831,229065.868876526,0.0,1.0
2013-01-17,35.33,35.49,35.04,35.04,335800,33.2376666909901,33.3881910801935,32.9648412355588,32.9648412355588,356938.834193676,0.0,1.0
2013-01-18,35.43,35.48,35.24,35.37,280800,33.3317444342422,33.3787833058683,33.1529967220631,33.2752977882909,298476.54747345,0.0,1.0
2013-01-22,35.9,35.93,35.2,35.37,239500,33.7739098275274,33.8021331505031,33.1153656247622,33.2752977882909,254576.684899898,0.0,1.0
2013-01-23,35.46,35.93,35.34,35.93,429800,33.3599677572179,33.8021331505031,33.2470744653153,33.8021331505031,456856.196951883,0.0,1.0
2013-01-24,35.58,35.91,35.37,35.57,636600,33.4728610491205,33.7833176018526,33.2752977882909,33.4634532747953,676674.395019936,0.0,1.0
2013-01-25,35.67,35.78,35.43,35.68,240900,33.5575310180474,33.6610165356248,33.3317444342422,33.5669387923726,256064.815834595,0.0,1.0
2013-01-28,36.67,36.76,35.76,35.85,533800,34.4983084505691,34.582978419496,33.6422009869744,33.7268709559013,567403.066386494,0.0,1.0
2013-01-29,37.13,37.17,36.74,36.74,469100,34.931066069529,34.9686971668299,34.5641628708456,34.5641628708456,498630.158190155,0.0,1.0
2013-01-30,36.67,37.15,36.52,37.1,382500,34.4983084505691,34.9498816181795,34.3571918356908,34.9028427465534,406578.630372488,0.0,1.0
2013-01-31,36.33,36.94,36.3,36.79,310700,34.1784441235117,34.7523183573499,34.1502208005361,34.6112017424717,330258.772435901,0.0,1.0
2013-02-01,36.63,36.87,36.51,36.55,205800,34.4606773532682,34.6864639370734,34.3477840613656,34.3854151586665,218755.247400413,0.0,1.0
2013-02-04,36.48,36.59,36.22,36.47,398200,34.31956073839,34.4230462559673,34.0749586059343,34.3101529640647,423266.955854443,0.0,1.0
2013-02-05,36.78,37.05,36.63,36.69,239600,34.6017939681465,34.8558038749273,34.4606773532682,34.5171239992195,254682.979966661,0.0,1.0
2013-02-06,36.9,36.91,36.4,36.67,431100,34.7146872600491,34.7240950343743,34.2442985437882,34.4983084505691,458238.032819815,0.0,1.0
2013-02-07,37.25,37.27,36.91,36.98,281700,35.0439593614316,35.0627749100821,34.7240950343743,34.7899494546508,299433.203074327,0.0,1.0
2013-02-08,37.46,37.6,37.215,37.3,314600,35.2415226222612,35.3732314628142,35.0110321512934,35.0909982330577,334404.280039698,0.0,1.0
2013-02-11,37.41,37.66,37.32,37.49,273200,35.1944837506351,35.4296781087655,35.1098137817082,35.2697459452368,290398.122399382,0.0,1.0
2013-02-12,37.8,37.98,37.47,37.47,205200,35.5613869493185,35.7307268871724,35.2509303965864,35.2509303965864,218117.476999829,0.0,1.0
2013-02-13,38.05,38.33,37.75,37.94,195400,35.796581307449,36.059998988555,35.5143480776925,35.6930957898716,207700.560456952,0.0,1.0
2013-02-14,38.38,38.54,37.99,38.04,166700,36.1070378601811,36.2575622493846,35.7401346614977,35.7871735331237,177193.87629567,0.0,1.0
2013-02-15,38.37,39.91,38.05,38.76,276400,36.0976300858559,37.5464273319392,35.796581307449,36.4645332845393,293799.564535832,0.0,1.0
2013-02-19,39.24,39.24,38.3,38.42,527600,36.9161064521497,36.9161064521497,36.0317756655794,36.144668957482,560812.772247124,0.0,1.0
2013-02-20,38.01,39.53,38.01,39.3,666200,35.7589502101481,37.188931907581,35.7589502101481,36.972553098101,708137.734782095,0.0,1.0
2013-02-21,37.88,38.31,37.66,37.91,253500,35.6366491439203,36.0411834399046,35.4296781087655,35.6648724668959,269457.994246864,0.0,1.0
2013-02-22,38.42,38.47,37.75,38.14,235500,36.144668957482,36.1917078291081,35.5143480776925,35.8812512763759,250324.882229336,0.0,1.0
2013-02-25,37.26,38.555,37.26,38.52,334000,35.0533671357569,36.2716739108724,35.0533671357569,36.2387467007341,355025.522991924,0.0,1.0
2013-02-26,37.85,38.23,35.26,36.95,788800,35.6084258209446,35.9659212453029,33.1718122707135,34.7617261316751,838455.48663482,0.0,1.0
2013-02-27,38.93,39.69,37.9,37.9,868400,36.624465448068,37.3394562967845,35.6554646925707,35.6554646925707,923066.359779003,0.0,1.0
2013-02-28,38.57,39.33,38.55,39.07,415000,36.2857855723602,37.0007764210767,36.2669700237098,36.756174288621,441124.527070804,0.0,1.0
2013-03-01,38.37,38.67,37.63,38.22,230200,36.0976300858559,36.3798633156124,35.4014547857899,35.9565134709776,244691.243690841,0.0,1.0
2013-03-04,38.36,38.49,37.81,38.17,253600,36.0882223115307,36.2105233777585,35.5707947236438,35.9094745993516,269564.289313628,0.0,1.0
2013-03-05,38.71,39.04,38.49,38.57,384700,36.4174944129133,36.7279509656454,36.2105233777585,36.2857855723602,408917.121841296,0.0,1.0
2013-03-06,38.81,39.02,38.63,38.77,215600,36.5115721561654,36.709135416995,36.3422322183115,36.4739410588646,229172.16394329,0.0,1.0
2013-03-07,39.22,39.24,38.76,38.84,210400,36.8972909034993,36.9161064521497,36.4645332845393,36.5397954791411,223644.820471559,0.0,1.0
2013-03-08,39.58,39.8,39.21,39.63,179200,37.2359707792071,37.4429418143619,36.8878831291741,37.2830096508332,190480.759641176,0.0,1.0
2013-03-11,39.23,39.51,38.89,39.49,356900,36.9066986778245,37.1701163589306,36.5868343507671,37.1513008102801,379367.093280891,0.0,1.0
2013-03-12,39.09,39.51,39.09,39.25,147100,36.7749898372715,37.1701163589306,36.7749898372715,36.9255142264749,156360.043209916,0.0,1.0
2013-03-13,39.33,39.44,39.0,39.13,424400,37.0007764210767,37.1042619386541,36.6903198683445,36.8126209345724,451116.263346624,0.0,1.0
2013-03-14,40.21,40.21,39.14,39.4,526000,37.8286605616957,37.8286605616957,36.8220287088976,37.0666308413532,559112.051178899,0.0,1.0
2013-03-15,41.09,41.12,40.32,40.34,982300,38.6565447023148,38.6847680252904,37.9321460792731,37.9509616279236,1044136.44082325,0.0,1.0
2013-03-18,40.8,40.95,40.4,40.58,357700,38.3837192468835,38.5248358617618,38.0074082738749,38.1767482117287,380217.453815004,0.0,1.0
2013-03-19,40.94,41.25,40.58,41.0,502700,38.5154280874365,38.8070690915183,38.1767482117287,38.5718747333878,534345.300622875,0.0,1.0
2013-03-20,41.42,41.48,41.03,41.15,337100,38.9670012550469,39.0234479009982,38.6000980563635,38.7129913482661,358320.67006161,0.0,1.0
2013-03-21,41.27,41.51,41.1201,41.21,354200,38.8258846401687,39.0516712239739,38.6848621030337,38.7694379942174,376497.126478262,0.0,1.0
2013-03-22,41.58,41.88,41.3,41.4,305100,39.1175256442504,39.3997588740069,38.8541079631443,38.9481857063965,324306.248697114,0.0,1.0
2013-03-25,41.98,42.22,41.69,41.97,560500,39.4938366172591,39.7196232010643,39.2210111618278,39.4844288429338,595783.849212495,0.0,1.0
2013-03-26,42.15,42.35,42.03,42.16,581600,39.6537687807877,39.8419242672921,39.5408754888851,39.663176555113,618212.10829971,0.0,1.0
2013-03-27,42.37,42.42,41.71,41.93,281800,39.8607398159425,39.9077786875686,39.2398267104782,39.446797745633,299539.498141091,0.0,1.0
2013-03-28,42.39,42.69,42.17,42.56,280200,39.8795553645929,40.1617885943494,39.6725843294382,40.0394875281216,297838.777072866,0.0,1.0
2013-04-01,41.32,42.34,41.17,42.26,319600,38.8729235117948,39.8325164929669,38.7318068969165,39.7572542983651,339719.033377901,0.0,1.0
2013-04-02,40.58,41.688,40.5,41.45,331800,38.1767482117287,39.2191296069627,38.101486017127,38.9952245780226,352687.031523115,0.0,1.0
2013-04-03,38.76,40.81,38.76,40.72,550100,36.4645332845393,38.3931270212087,36.4645332845393,38.3084570522818,584729.162269035,0.0,1.0
2013-04-04,39.03,39.2,38.73,38.85,490700,36.7185431913202,36.8784753548489,36.4363099615637,36.5492032534663,521589.892611189,0.0,1.0
2013-04-05,39.12,39.13,38.05,38.37,392500,36.8032131602471,36.8126209345724,35.796581307449,36.0976300858559,417208.137048893,0.0,1.0
2013-04-08,39.59,39.61,39.04,39.22,218900,37.2453785535323,37.2641941021827,36.7279509656454,36.8972909034993,232679.901146504,0.0,1.0
2013-04-09,39.34,39.68,39.16,39.68,194800,37.0101841954019,37.3300485224593,36.840844257548,37.3300485224593,207062.790056368,0.0,1.0
2013-04-10,39.93,40.03,39.36,39.46,260000,37.5652428805897,37.6593206238418,37.0289997440523,37.1230774873045,276367.173586527,0.0,1.0
2013-04-11,40.06,40.14,39.48,39.8,163700,37.6875439468175,37.7628061414192,37.1418930359549,37.4429418143619,174005.024292748,0.0,1.0
2013-04-12,39.27,39.88,39.17,39.81,241500,36.9443297751254,37.5182040089636,36.8502520318732,37.4523495886871,256702.586235179,0.0,1.0
2013-04-15,37.54,38.81,37.54,38.77,553400,35.3732314628142,36.5699284249286,35.3732314628142,36.5322371820274,587298.223568835,0.06,1.0
2013-04-16,38.32,38.4,37.81,37.89,284100,36.1082106993884,36.1835931851909,35.6276473523976,35.7030298382001,301502.39486069,0.0,1.0
2013-04-17,37.63,38.048,37.12,37.95,276900,35.458036759342,35.85191024766,34.9774734123512,35.7595667025519,293861.362678371,0.0,1.0
2013-04-18,37.31,37.85,37.19,37.78,252200,35.1565068161321,35.6653385952988,35.0434330874284,35.5993789202217,267648.377275136,0.0,1.0
2013-04-19,37.98,38.2,37.26,37.35,321500,35.7878351347279,35.9951369706847,35.1093927625055,35.1941980590333,341193.31202996,0.0,1.0
2013-04-22,38.21,38.39,37.11,37.98,247500,36.00455978141,36.1741703744656,34.9680506016259,35.7878351347279,262660.481267233,0.0,1.0
2013-04-23,38.52,38.78,37.99,38.38,188600,36.2966669138946,36.5416599927527,35.7972579454532,36.1647475637403,200152.59299798,0.0,1.0
2013-04-24,39.18,39.2,38.39,38.52,361800,36.9185724217651,36.9374180432157,36.1741703744656,36.2966669138946,383961.867161555,0.0,1.0
2013-04-25,38.58,39.37,38.3,39.11,457800,36.3532037782465,37.097605825546,36.0893650779378,36.8526127466879,485842.296259148,0.0,1.0
2013-04-26,38.04,38.62,37.91,38.37,449600,35.8443719990797,36.3908950211477,35.7218754596507,36.155324753015,477140.009607062,0.0,1.0
2013-04-29,37.8,38.33,37.74,38.13,399300,35.6182245416723,36.1176335101137,35.5616876773204,35.9291772956075,423758.909777802,0.0,1.0
2013-04-30,37.4,37.96,37.24,37.81,367400,35.2413121126599,35.7689895132772,35.0905471410549,35.6276473523976,389904.892192247,0.0,1.0
2013-05-01,36.1,37.36,35.58,37.31,927300,34.0163467183696,35.2036208697586,33.5263605606534,35.1565068161321,984101.269814564,0.0,1.0
2013-05-02,36.79,37.27,36.24,36.29,367300,34.666520658416,35.1188155732308,34.1482660685239,34.1953801221505,389798.766745271,0.0,1.0
2013-05-03,37.33,38.16,37.0301,37.1,276000,35.1753524375827,35.9574457277834,34.8927623439307,34.9586277909006,292906.233655581,0.0,1.0
2013-05-06,38.09,38.145,37.12,37.32,289600,35.8914860527063,35.9433115116955,34.9774734123512,35.1659296268574,307339.294444406,0.0,1.0
2013-05-07,38.59,38.59,38.01,38.16,368800,36.3626265889718,36.3626265889718,35.8161035669038,35.9574457277834,391390.648449921,0.0,1.0
2013-05-08,39.19,39.19,38.41,38.51,359300,36.9279952324904,36.9279952324904,36.1930159959162,36.2872441031693,381308.730987138,0.0,1.0
2013-05-09,38.86,39.55,38.76,39.18,244000,36.6170424785552,37.2672164186016,36.5228143713021,36.9185724217651,258946.090623049,0.0,1.0
2013-05-10,39.1,39.21,38.54,38.94,244800,36.8431899359626,36.946840853941,36.3155125353452,36.6924249643576,259795.094198863,0.0,1.0
2013-05-13,38.95,39.5,38.86,39.19,251400,36.701847775083,37.220102364975,36.6170424785552,36.9279952324904,266799.373699322,0.0,1.0
2013-05-14,39.75,39.75,38.89,38.89,224500,37.4556726331078,37.4556726331078,36.6453109107311,36.6453109107311,238251.628462601,0.0,1.0
2013-05-15,40.32,40.37,39.2,39.56,410600,37.9927728444504,38.039886898077,36.9374180432157,37.2766392293269,435751.085286165,0.0,1.0
2013-05-16,39.89,40.21,39.76,40.21,203200,37.5875919832621,37.889121926472,37.4650954438331,37.889121926472,215646.908256572,0.0,1.0
2013-05-17,40.75,40.76,40.05,40.22,349600,38.3979537056388,38.4073765163641,37.7383569548671,37.8985447371973,371014.562630402,0.0,1.0
2013-05-20,41.09,41.42,40.54,40.67,313400,38.7183292702993,39.0292820242346,38.2000746804073,38.3225712198363,332597.150824852,0.0,1.0
2013-05-21,40.84,41.1,40.55,41.1,267600,38.4827590021666,38.7277520810246,38.2094974911326,38.7277520810246,283991.696109541,0.0,1.0
2013-05-22,39.56,40.915,39.32,40.88,318100,37.2766392293269,38.5534300826064,37.0504917719194,38.5204502450678,337585.046832754,0.0,1.0
2013-05-23,39.84,39.84,39.07,39.14,193700,37.5404779296355,37.5404779296355,36.8149215037867,36.8808811788638,205564.99079379,0.0,1.0
2013-05-24,39.61,39.784,38.9,39.52,144300,37.3237532829534,37.4877101895738,36.6547337214564,37.2389479864256,153139.01998732,0.0,1.0
2013-05-28,40.29,40.34,39.795,40.17,308300,37.9645044122745,38.0116184659011,37.4980752813717,37.8514306835708,327184.753029042,0.0,1.0
2013-05-29,39.49,40.01,39.21,40.01,117500,37.2106795542497,37.7006657119658,36.946840853941,37.7006657119658,124697.400197575,0.0,1.0
2013-05-30,40.0,40.24,39.27,39.51,178500,37.6912429012405,37.917390358648,37.0033777182929,37.2295251757003,189433.922853338,0.0,1.0
2013-05-31,39.75,40.22,39.53,39.72,278500,37.4556726331078,37.8985447371973,37.2483707971509,37.4274042009318,295559.369829997,0.0,1.0
2013-06-03,40.02,40.59,39.476,39.85,540200,37.7100885226911,38.2471887340338,37.1974876192343,37.5499007403609,573289.664567916,0.0,1.0
2013-06-04,39.07,40.17,38.71,39.95,423500,36.8149215037867,37.8514306835708,36.4757003176755,37.644128847614,449441.267946153,0.0,1.0
2013-06-05,38.36,39.03,38.31,38.91,273000,36.1459019422896,36.7772302608854,36.0987878886631,36.6641565321817,289722.470246281,0.0,1.0
2013-06-06,38.53,38.86,38.08,38.41,433900,36.3060897246199,36.6170424785552,35.882063241981,36.1930159959162,460478.314431727,0.0,1.0
2013-06-07,39.29,39.41,38.54,38.55,167200,37.0222233397435,37.1352970684472,36.3155125353452,36.3249353460705,177441.747344975,0.0,1.0
2013-06-10,39.68,39.69,39.0,39.4,195700,37.3897129580306,37.3991357687559,36.7489618287095,37.1258742577219,207687.499733323,0.0,1.0
2013-06-11,38.81,39.41,38.63,39.1,124300,36.5699284249286,37.1352970684472,36.400317831873,36.8431899359626,131913.930591988,0.0,1.0
2013-06-12,38.34,39.148,38.15,39.0,165300,36.127056320839,36.8884194274441,35.9480229170581,36.7489618287095,175425.363852419,0.0,1.0
2013-06-13,38.7,38.91,38.12,38.32,233200,36.4662775069502,36.6641565321817,35.9197544848822,36.1082106993884,247484.54234957,0.0,1.0
2013-06-14,38.67,39.15,38.63,38.7,143000,36.4380090747743,36.8903039895891,36.400317831873,36.4662775069502,151759.389176623,0.0,1.0
2013-06-17,38.72,39.1,38.38,38.99,195500,36.4851231284008,36.8431899359626,36.1647475637403,36.7395390179842,207475.24883937,0.0,1.0
2013-06-18,40.72,41.13,39.15,39.15,735400,38.3696852734628,38.7560205132006,36.8903039895891,36.8903039895891,780446.537066356,0.0,1.0
2013-06-19,40.62,41.52,40.59,40.83,340100,38.2754571662097,39.1235101314877,38.2471887340338,38.4733361914412,360932.64516762,0.0,1.0
2013-06-20,39.71,40.44,39.43,39.81,225800,37.4179813902065,38.1058465731542,37.1541426898978,37.5122094974596,239631.259273298,0.0,1.0
2013-06-21,39.94,40.04,39.01,39.93,506300,37.6347060368887,37.7289341441418,36.7583846394348,37.6252832261633,537313.138042827,0.0,1.0
2013-06-24,39.22,39.61,39.0125,39.46,267700,36.9562636646663,37.3237532829534,36.7607403421161,37.1824111220738,284097.821556518,0.0,1.0
2013-06-25,39.71,39.8,39.27,39.65,323100,37.4179813902065,37.5027866867343,37.0033777182929,37.3614445258547,342891.319181588,0.0,1.0
2013-06-26,39.82,40.306,39.62,40.11,310200,37.5216323081849,37.979580909435,37.3331760936787,37.7948938192189,329201.136521599,0.0,1.0
2013-06-27,40.72,40.81,39.93,40.15,206500,38.3696852734628,38.4544905699906,37.6252832261633,37.8325850621202,219149.048006802,0.0,1.0
2013-06-28,40.65,40.96,40.35,40.7,433400,38.3037255983857,38.5958327308703,38.0210412766264,38.3508396520122,459947.687196843,0.0,1.0
2013-07-01,41.07,41.54,40.865,40.92,234300,38.6994836488487,39.1423557529383,38.5063160289798,38.558141487969,248651.922266314,0.0,1.0
2013-07-02,40.87,41.435,40.69,40.95,221000,38.5110274343425,39.0434162403225,38.3414168412869,38.586409920145,234537.237818418,0.0,1.0
2013-07-03,41.05,41.18,40.42,40.59,107500,38.6806380273981,38.8031345668271,38.0870009517035,38.2471887340338,114084.855499909,0.0,1.0
2013-07-05,41.49,41.67,40.78,41.47,187900,39.0952416993117,39.2648522923673,38.4262221378147,39.0763960778611,199409.714869144,0.0,1.0
2013-07-08,41.35,41.77,41.26,41.61,241600,38.9633223491574,39.3590803996204,38.8785170526296,39.2083154280154,256399.07989561,0.0,1.0
2013-07-09,42.74,42.99,40.61,41.76,314100,40.2730930399755,40.5086633081082,38.2660343554844,39.3496575888951,333340.028953688,0.0,1.0
2013-07-10,42.45,42.94,42.21,42.56,177000,40.0563683932934,40.5187387233926,39.8299012928366,40.1601658143361,187576.914767391,0.06,1.0
2013-07-11,43.3,43.55,43.03,43.27,200000,40.8584393740778,41.0943426037203,40.6036638860639,40.8301309865207,211951.316121346,0.0,1.0
2013-07-12,43.59,43.8,43.21,43.21,306500,41.1320871204631,41.3302458333628,40.7735142114065,40.7735142114065,324815.391955962,0.0,1.0
2013-07-15,43.16,43.7944,42.98,43.61,321200,40.726333565478,41.3249616010188,40.5564832401354,41.1509593788345,340393.813690881,0.0,1.0
2013-07-16,42.75,43.3,42.47,43.3,290800,40.3394522688643,40.8584393740778,40.0752406516648,40.8584393740778,308177.213640437,0.0,1.0
2013-07-17,42.68,43.24,42.48,43.07,190300,40.2733993645644,40.8018225989636,40.0846767808505,40.6414084028067,201671.677289461,0.0,1.0
2013-07-18,43.47,43.5,42.88,42.91,244400,41.0188535702347,41.0471619577918,40.4621219482784,40.4904303358355,259004.508300284,0.0,1.0
2013-07-19,43.78,43.955,43.0,43.58,204200,41.3113735749914,41.4765058357411,40.5753554985068,41.1226509912774,216402.293759894,0.0,1.0
2013-07-22,43.72,43.9799,43.588,43.89,149600,41.2547567998772,41.5000017974135,41.1301998946259,41.415170996034,158539.584458766,0.0,1.0
2013-07-23,43.7,43.9,43.47,43.9,200200,41.2358845415058,41.4246071252198,41.0188535702347,41.4246071252198,212163.267437467,0.0,1.0
2013-07-24,43.37,43.94,43.29,43.86,269400,40.9244922783777,41.4623516419625,40.8490032448921,41.386862608477,285498.422815453,0.0,1.0
2013-07-25,42.51,42.85,40.87,42.5,730800,40.1129851684076,40.4338135607213,38.5654599819529,40.1035490392219,774470.109107396,0.0,1.0
2013-07-26,41.75,42.88,41.62,42.24,319100,39.3958393502944,40.4621219482784,39.2731696708803,39.8582096803937,338168.324871607,0.0,1.0
2013-07-29,41.17,41.84,41.07,41.66,330500,38.8485438575239,39.4807645129657,38.7541825656669,39.3109141876231,350249.549890523,0.0,1.0
2013-07-30,41.36,41.51,40.8843,41.4,271700,39.0278303120521,39.1693722498376,38.5789536466884,39.0655748287949,287935.862950848,0.0,1.0
2013-07-31,41.28,42.08,41.27,41.41,349400,38.9523412785665,39.7072316134225,38.9429051493808,39.0750109579806,370278.949263991,0.0,1.0
2013-08-01,42.46,42.6,41.61,41.84,349900,40.0658045224791,40.1979103310789,39.2637335416946,39.4807645129657,370808.827554294,0.0,1.0
2013-08-02,42.42,42.526,42.05,42.37,175800,40.0280600057363,40.1280829751047,39.6789232258654,39.9808793598078,186305.206870663,0.0,1.0
2013-08-05,42.0,42.26,41.73,42.26,269700,39.6317425799369,39.8770819387651,39.376967091923,39.8770819387651,285816.349789635,0.0,1.0
2013-08-06,41.04,42.03,40.95,42.0,316000,38.7258741781098,39.660050967494,38.6409490154385,39.6317425799369,334883.079471726,0.0,1.0
2013-08-07,40.35,40.97,40.1,40.97,298300,38.0747812642965,38.6598212738099,37.838878034654,38.6598212738099,316125.387994987,0.0,1.0
2013-08-08,40.94,40.97,40.39,40.61,202600,38.6315128862528,38.6598212738099,38.1125257810393,38.3201206231247,214706.683230923,0.0,1.0
2013-08-09,40.66,41.2,40.32,40.93,188300,38.3673012690532,38.876852245081,38.0464728767394,38.6220767570671,199552.164128247,0.0,1.0
2013-08-12,40.62,40.67,40.34,40.44,190300,38.3295567523104,38.3767373982389,38.0653451351108,38.1597064269678,201671.67728946,0.0,1.0
2013-08-13,40.29,40.75,40.16,40.75,218200,38.0181644891823,38.4522264317245,37.8954948097682,38.4522264317245,231238.885888388,0.0,1.0
2013-08-14,40.24,40.41,40.07,40.07,161600,37.9709838432538,38.1313980394107,37.8105696470969,37.8105696470969,171256.663426047,0.0,1.0
2013-08-15,39.15,39.78,39.1,39.78,226500,36.9424457620126,37.5369219007117,36.8952651160841,37.5369219007117,240034.865507424,0.0,1.0
2013-08-16,39.27,39.66,38.95,38.95,182300,37.055679312241,37.4236883504833,36.7537231782986,36.7537231782986,193193.624644607,0.0,1.0
2013-08-19,38.72,39.34,38.71,39.27,128000,36.5366922070275,37.1217322165409,36.5272560778418,37.055679312241,135648.842317661,0.0,1.0
2013-08-20,39.18,39.46,38.67,38.83,107500,36.9707541495697,37.2349657667693,36.489511561099,36.6404896280702,113923.832415223,0.0,1.0
2013-08-21,39.07,39.36,38.76,38.98,187000,36.866956728527,37.1406044749123,36.5744367237703,36.7820315658557,198174.480573458,0.0,1.0
2013-08-22,39.66,39.79,38.96,39.21,363300,37.4236883504833,37.5463580298974,36.7631593074843,36.9990625371268,385009.565734424,0.0,1.0
2013-08-23,39.41,39.85,39.02,39.68,178100,37.1877851208408,37.6029748050115,36.8197760825985,37.4425606088547,188742.647006058,0.0,1.0
2013-08-26,39.46,39.5,39.11,39.49,240300,37.2349657667693,37.2727102835121,36.9047012452698,37.2632741543264,254659.506319797,0.0,1.0
2013-08-27,38.39,39.155,38.11,38.99,301300,36.2252999438995,36.9471638266055,35.9610883266999,36.7914676950414,319304.657736807,0.0,1.0
2013-08-28,38.33,38.48,38.15,38.27,147200,36.1686831687853,36.3102251065707,35.9988328434427,36.1120663936711,155996.16866531,0.0,1.0
2013-08-29,38.5,38.69,38.06,38.35,158800,36.3290973649422,36.5083838194704,35.9139076807714,36.1875554271567,168289.345000348,0.0,1.0
2013-08-30,37.59,38.54,37.44,38.54,232800,35.4704096090435,36.3668418816849,35.328867671258,36.3668418816849,246711.331965247,0.0,1.0
2013-09-03,37.56,38.59,37.55,38.14,313800,35.4421012214864,36.4140225276134,35.4326650923007,35.989396714257,332551.614994392,0.0,1.0
2013-09-04,37.84,37.95,37.19,37.59,644500,35.706312838686,35.8101102597287,35.0929644416155,35.4704096090435,683013.116201036,0.0,1.0
2013-09-05,38.14,38.27,37.73,37.91,267500,35.989396714257,36.1120663936711,35.6025154176433,35.7723657429859,283484.8853123,0.0,1.0
2013-09-06,38.38,38.57,37.87,38.29,432900,36.2158638147138,36.395150269242,35.7346212262431,36.1309386520425,458768.623744652,0.0,1.0
2013-09-09,39.04,39.2,38.4703,38.6,240200,36.8386483409699,36.9896264079411,36.3010720612606,36.4234586567991,254553.530661736,0.0,1.0
2013-09-10,39.55,39.66,38.98,39.23,423100,37.3198909294406,37.4236883504833,36.7820315658557,37.0179347954982,448383.009254706,0.0,1.0
2013-09-11,39.16,39.72,39.12,39.53,231100,36.9518818911983,37.4803051255975,36.9141373744555,37.3010186710692,244909.745778215,0.0,1.0
2013-09-12,39.16,39.38,39.03,39.16,326300,36.9518818911983,37.1594767332837,36.8292122117842,36.9518818911983,345798.572251975,0.0,1.0
2013-09-13,38.88,39.37,38.7874,39.33,527100,36.6876702739987,37.150040604098,36.6002917177391,37.1122960873552,558597.693637807,0.0,1.0
2013-09-16,39.33,39.78,39.09,39.41,459100,37.1122960873552,37.5369219007117,36.8858289868984,37.1877851208408,486534.246156549,0.0,1.0
2013-09-17,39.29,39.48,38.75,39.33,337700,37.0745515706124,37.2538380251407,36.5650005945846,37.1122960873552,357879.797270892,0.0,1.0
2013-09-18,40.23,40.495,39.25,39.32,281600,37.9615477140681,38.2116051374892,37.0368070538696,37.1028599581695,298427.453098855,0.0,1.0
2013-09-19,40.19,40.48,40.01,40.41,267300,37.9238031973253,38.1974509437106,37.7539528719827,38.1313980394107,283272.933996179,0.0,1.0
2013-09-20,40.0,40.345,39.98,40.28,399000,37.744516742797,38.0700631997037,37.7256444844256,38.0087283599966,422842.875662085,0.0,1.0
2013-09-23,39.65,40.16,39.52,39.85,519800,37.4142522212976,37.8954948097682,37.2915825418835,37.6029748050115,550861.470599377,0.0,1.0
2013-09-24,39.73,39.98,39.38,39.68,348500,37.4897412547832,37.7256444844256,37.1594767332837,37.4425606088547,369325.168341444,0.0,1.0
2013-09-25,39.69,40.08,39.36,39.68,258800,37.4519967380404,37.8200057762826,37.1406044749123,37.4425606088547,274265.003061021,0.0,1.0
2013-09-26,39.48,40.11,39.33,39.83,205800,37.2538380251407,37.8483141638397,37.1122960873552,37.5841025466402,218097.904288865,0.0,1.0
2013-09-27,38.49,39.26,38.46,39.11,614000,36.3196612357565,37.0462431830553,36.2913528481994,36.9047012452698,650690.54049253,0.0,1.0
2013-09-30,39.13,39.21,38.0,38.1,465300,36.9235735036412,36.9990625371268,35.8572909056572,35.9516521975142,493104.736956311,0.0,1.0
2013-10-01,39.7,39.7,38.42,39.02,314900,37.4614328672261,37.4614328672261,36.2536083314566,36.8197760825985,333717.347233058,0.0,1.0
2013-10-02,37.8,39.285,37.66,39.25,926100,35.6685683219432,37.0698335060195,35.5364625133434,37.0368070538696,981440.569299891,0.0,1.0
2013-10-03,37.21,37.85,36.97,37.72,415400,35.1118366999869,35.7157489678717,34.8853695995302,35.5930792884576,440222.883584036,0.0,1.0
2013-10-04,37.59,37.69,37.15,37.22,257200,35.4704096090435,35.5647709009005,35.0552199248728,35.1212728291726,272569.392532051,0.0,1.0
2013-10-07,37.19,37.33,36.89,37.33,267000,35.0929644416155,35.2250702502153,34.8098805660446,35.2250702502153,282955.007021997,0.0,1.0
2013-10-08,36.75,37.27,36.6799,37.16,262400,34.6777747574448,35.1684534751011,34.611627491853,35.0646560540584,278080.126751205,0.0,1.0
2013-10-09,36.78,36.97,36.55,36.96,352000,34.7060831450019,34.8853695995302,34.4890521737308,34.8759334703445,373034.316373568,0.0,1.0
2013-10-10,38.6,38.71,37.28,37.33,511400,36.4800754319133,36.5840341960975,35.2325702617028,35.2798242454229,541118.398640457,0.06,1.0
2013-10-11,39.47,39.52,38.54,38.57,331100,37.302294748643,37.3495487323631,36.4233706514492,36.4517230416813,350340.83259651,0.0,1.0
2013-10-14,39.66,39.66,39.06,39.2,217200,37.4818598867793,37.4818598867793,36.9148120821382,37.0471232365545,229821.893204355,0.0,1.0
2013-10-15,39.14,39.59,38.98,39.59,246400,36.9904184560904,37.4157043095712,36.8392057081861,37.4157043095712,260718.759141588,0.0,1.0
2013-10-16,39.65,39.7,39.07,39.61,219800,37.4724090900353,37.5196630737554,36.9242628788822,37.4346059030593,232572.984006986,0.0,1.0
2013-10-17,40.43,40.43,39.41,39.49,276100,38.2095712360688,38.2095712360688,37.2455899681789,37.321196342131,292144.681002405,0.0,1.0
2013-10-18,41.0,41.13,40.54,40.66,426600,38.7482666504779,38.8711270081501,38.313530000253,38.4269395611812,451390.514000819,0.0,1.0
2013-10-21,40.95,41.245,40.64,41.12,255900,38.7010126667578,38.9798111707064,38.4080379676932,38.8616762114061,270770.821689661,0.0,1.0
2013-10-22,40.42,41.64,40.38,41.12,570100,38.2001204393248,39.3531176420951,38.1623172523487,38.8616762114061,603229.564069073,0.0,1.0
2013-10-23,39.88,40.57,39.84,40.07,637800,37.6897774151478,38.3418823904851,37.6519742281717,37.8693425532841,674863.73612218,0.0,1.0
2013-10-24,37.7,39.42,36.76,38.75,2112200,35.6295037249516,37.2550407649229,34.7411288310138,36.6218373830736,2234943.84358305,0.0,1.0
2013-10-25,37.11,37.94,36.98,37.82,844700,35.0719067170545,35.8563228468081,34.9490463593823,35.7429132858799,893787.077300731,0.0,1.0
2013-10-28,37.47,37.47,37.0,37.03,653400,35.4121353998392,35.4121353998392,34.9679479528703,34.9963003431024,691370.280937963,0.0,1.0
2013-10-29,37.3,37.66,37.0,37.49,546100,35.2514718551909,35.5917005379755,34.9679479528703,35.4310369933272,577834.8797371,0.0,1.0
2013-10-30,37.25,37.42,37.06,37.38,449600,35.2042178714708,35.3648814161191,35.0246527333344,35.327078229143,475727.086485626,0.0,1.0
2013-10-31,37.06,37.37,37.06,37.28,531700,35.0246527333344,35.317627432399,35.0246527333344,35.2325702617028,562598.069137917,0.0,1.0
2013-11-01,36.92,37.2,36.49,37.0,592400,34.8923415789181,35.1569638877507,34.4859573189253,34.9679479528703,626825.458260866,0.0,1.0
2013-11-04,37.13,37.28,36.84,37.11,601800,35.0908083105425,35.2325702617028,34.816735204966,35.0719067170545,636771.709624222,0.0,1.0
2013-11-05,36.92,37.1,36.72,37.06,553800,34.8923415789181,35.0624559203105,34.7033256440378,35.0246527333344,585982.340960276,0.0,1.0
2013-11-06,37.09,37.33,36.98,37.16,550300,35.0530051235665,35.2798242454229,34.9490463593823,35.1191607007746,582278.949495195,0.0,1.0
2013-11-07,36.66,37.35,36.66,37.35,490200,34.6466208635737,35.298725838911,34.6466208635737,35.298725838911,518686.427480546,0.0,1.0
2013-11-08,37.08,37.15,36.26,36.63,304800,35.0435543268225,35.1097099040306,34.2685889938129,34.6182684733416,322512.491016056,0.0,1.0
2013-11-11,37.11,37.38,36.99,36.99,191300,35.0719067170545,35.327078229143,34.9584971561263,34.9584971561263,202416.796362768,0.0,1.0
2013-11-12,37.04,37.58,36.97,37.07,287300,35.0057511398464,35.5160941640234,34.9395955626382,35.0341035300784,303995.533690659,0.0,1.0
2013-11-13,37.52,37.55,36.87,36.87,260500,35.4593893835593,35.4877417737913,34.8450875951981,34.8450875951981,275638.136186623,0.0,1.0
2013-11-14,37.99,38.13,37.27,37.52,328600,35.9035768305282,36.0358879849445,35.2231194649588,35.4593893835593,347695.552978596,0.0,1.0
2013-11-15,38.03,38.32,37.77,38.21,357500,35.9413800175043,36.2154531230808,35.6956593021598,36.1114943588966,378274.98536168,0.0,1.0
2013-11-18,37.99,38.37,37.86,38.12,281900,35.9035768305282,36.2627071068009,35.7807164728559,36.0264371882004,298281.729715965,0.0,1.0
2013-11-19,37.62,38.19,37.53,37.99,292200,35.5538973509995,36.0925927654086,35.4688401803033,35.9035768305282,309180.28174177,0.0,1.0
2013-11-20,37.52,37.95,37.48,37.76,317500,35.4593893835593,35.8657736435521,35.4215861965832,35.6862085054157,335950.511475058,0.0,1.0
2013-11-21,38.26,38.46,37.71,37.78,401100,36.1587483426167,36.3477642774971,35.6389545216957,35.7051100989038,424408.661898097,0.0,1.0
2013-11-22,38.71,39.28,38.05,38.33,405400,36.5840341960975,37.1227296105066,35.9602816109923,36.2249039198248,428958.54284091,0.0,1.0
2013-11-25,38.85,39.0,38.64,38.82,282400,36.7163453505138,36.8581073016741,36.5178786188894,36.6879929602818,298810.785639548,0.0,1.0
2013-11-26,39.27,39.42,38.82,38.88,363200,37.1132788137626,37.2550407649229,36.6879929602818,36.7446977407459,384306.222890524,0.0,1.0
2013-11-27,39.61,39.8,39.335,39.41,308000,37.4346059030593,37.6141710411956,37.1747089925987,37.2455899681789,325898.448926985,0.0,1.0
2013-11-29,39.73,39.9,39.29,39.86,186500,37.5480154639875,37.7086790086358,37.1321804072507,37.6708758216597,197337.859496373,0.0,1.0
2013-12-02,39.45,39.875,39.2,39.6,420100,37.283393155155,37.6850520167758,37.0471232365545,37.4251551063152,444512.786994242,0.0,1.0
2013-12-03,39.27,39.46,38.93,39.25,541500,37.1132788137626,37.292843951899,36.791951724466,37.0943772202746,572967.565240139,0.0,1.0
2013-12-04,40.0,40.15,38.97,38.97,514800,37.803186976076,37.9449489272363,36.829754911442,36.829754911442,544715.978920819,0.0,1.0
2013-12-05,39.75,40.15,39.5399,39.86,719500,37.5669170574755,37.9449489272363,37.3683558178837,37.6708758216597,761311.474035605,0.0,1.0
2013-12-06,40.29,40.41,39.94,40.34,798900,38.0772600816525,38.1906696425808,37.7464821956119,38.1245140653727,845325.55470055,0.0,1.0
2013-12-09,40.04,40.57,39.965,40.45,717100,37.8409901630521,38.3418823904851,37.7701091874719,38.2284728295569,758772.005602407,0.0,1.0
2013-12-10,40.4,40.56,39.86,39.86,588400,38.1812188458368,38.3324315937411,37.6708758216597,37.6708758216597,622593.010872202,0.0,1.0
2013-12-11,39.83,40.82,39.6,40.54,327100,37.6425234314277,38.5781523090856,37.4251551063152,38.313530000253,346108.385207847,0.0,1.0
2013-12-12,39.77,39.91,39.56,39.83,305600,37.5858186509636,37.7181298053798,37.3873519193392,37.6425234314277,323358.980493788,0.0,1.0
2013-12-13,39.73,40.01,39.47,39.82,307600,37.5480154639875,37.81263777282,37.302294748643,37.6330726346837,325475.20418812,0.0,1.0
2013-12-16,40.07,40.28,39.825,39.83,531900,37.8693425532841,38.0678092849085,37.6377980330557,37.6425234314277,562809.69150735,0.0,1.0
2013-12-17,40.11,40.16,39.79,40.02,448500,37.9071457402602,37.9543997239803,37.6047202444516,37.822088569564,474563.163453744,0.0,1.0
2013-12-18,40.55,40.78,39.77,40.0,758700,38.322980796997,38.5403491221095,37.5858186509636,37.803186976076,802789.458444495,0.0,1.0
2013-12-19,40.31,40.59,40.0,40.52,336800,38.0961616751406,38.3607839839731,37.803186976076,38.294628406765,356372.070125353,0.0,1.0
2013-12-20,41.16,41.35,40.46,40.46,629800,38.8994793983822,39.0790445365186,38.2379236263009,38.2379236263009,666398.841344856,0.0,1.0
2013-12-23,41.53,41.73,41.2,41.48,260200,39.2491588779109,39.4381748127913,38.9372825853583,39.2019048941908,275320.702632473,0.0,1.0
2013-12-24,41.59,41.98,41.33,41.7,67800,39.305863658375,39.6744447313918,39.0601429430305,39.4098224225592,71739.9832378235,0.0,1.0
2013-12-26,41.94,42.16,41.17,41.68,214700,39.6366415444157,39.8445590727841,38.9089301951262,39.3909208290712,227176.613586441,0.0,1.0
2013-12-27,42.07,42.28,41.7425,41.84,220300,39.7595019020879,39.9579686337123,39.4499883087213,39.5421335769755,233102.039930568,0.0,1.0
2013-12-30,42.2,42.32,41.95,41.95,207400,39.8823622597602,39.9957718206884,39.6460923411597,39.6460923411597,219452.397102133,0.0,1.0
2013-12-31,42.44,42.61,42.12,42.28,248400,40.1091813816166,40.269844926265,39.806755885808,39.9579686337123,262834.98283592,0.0,1.0
2014-01-02,41.86,42.49,41.7,42.42,295100,39.5610351704635,40.1564353653367,39.4098224225592,40.0902797881286,312248.806098551,0.0,1.0
2014-01-03,41.9,42.04,41.71,41.86,218600,39.5988383574396,39.7311495118559,39.4192732193032,39.5610351704635,231303.249790387,0.0,1.0
2014-01-06,41.76,42.11,41.64,42.11,389500,39.4665272030233,39.797305089064,39.3531176420951,39.797305089064,412134.564470978,0.0,1.0
2014-01-07,42.07,42.22,41.74,41.99,303600,39.7595019020879,39.9012638532482,39.4476256095353,39.6838955281358,321242.756799458,0.0,1.0
2014-01-08,41.91,42.22,41.55,42.06,471500,39.6082891541836,39.9012638532482,39.2680604713989,39.7500511053439,498899.735938552,0.0,1.0
2014-01-09,42.94,43.02,42.04,42.2,401700,40.5817212188176,40.6573275927697,39.7311495118559,39.8823622597602,425043.529006397,0.0,1.0
2014-01-10,43.41,43.52,43.0,43.06,445400,41.0259086657865,41.1298674299707,40.6384259992817,40.6951307797458,471283.016727531,0.0,1.0
2014-01-13,43.32,43.7,43.13,43.17,460100,40.9408514950903,41.299981771363,40.7612863569539,40.79908954393,486837.260880864,0.0,1.0
2014-01-14,43.47,43.83,43.24,43.51,284600,41.0826134462506,41.4228421290353,40.8652451211382,41.1204166332267,301138.631703312,0.0,1.0
2014-01-15,43.76,43.98,43.5,43.68,272200,41.3566865518271,41.5646040801956,41.1109658364826,41.281080177875,288018.04479846,0.0,1.0
2014-01-16,43.81,43.9,43.62,43.8,149400,41.4039405355472,41.4889977062434,41.2243753974109,41.3944897388032,158081.909966532,0.0,1.0
2014-01-17,43.77,43.8996,43.58,43.65,204200,41.3661373485712,41.4886196743736,41.1865722104348,41.2527277876429,216066.439191203,0.0,1.0
2014-01-21,44.58,44.58,44.004,44.19,276900,42.1316518848367,42.1316518848367,41.5872859923812,41.76307081182,292991.170480138,0.0,1.0
2014-01-22,44.63,44.88,44.21,44.65,321800,42.2545122425089,42.4912056787766,41.8568672695792,42.2734477174104,339891.132042263,0.08,1.0
2014-01-23,44.62,44.88,44.28,44.52,431600,42.2450445050582,42.4912056787766,41.9231414317342,42.1503671305512,455863.92973723,0.0,1.0
2014-01-24,44.02,44.57,43.7,44.23,897300,41.6769802580158,42.1977058178047,41.3740126595931,41.8758027444806,947744.912310509,0.0,1.0
2014-01-27,43.75,44.39,43.13,44.25,734700,41.4213513468467,42.027286543692,40.8343516249028,41.894738219382,776003.774740366,0.0,1.0
2014-01-28,43.83,44.02,43.35,43.7,512200,41.4970932464523,41.6769802580158,41.0426418488183,41.3740126595931,540995.145531532,0.0,1.0
2014-01-29,42.95,43.75,42.537,43.38,651800,40.66393235079,41.4213513468467,40.2729147940758,41.0710450611705,688443.256262109,0.0,1.0
2014-01-30,43.26,43.69,42.82,43.31,768000,40.957432211762,41.3645449221424,40.5408517639308,41.0047708990155,811175.852729824,0.0,1.0
2014-01-31,42.51,43.06,42.39,42.62,391900,40.2473519029589,40.7680774627478,40.1337390535504,40.3514970149167,413932.052975024,0.0,1.0
2014-02-03,41.25,42.78,40.973,42.52,438500,39.0544169841697,40.502980814128,38.7921606567851,40.2568196404096,463151.837789099,0.0,1.0
2014-02-04,41.21,41.78,41.09,41.36,343200,39.0165460343669,39.5562070690572,38.9029331849584,39.1585620961275,362494.20918864,0.0,1.0
2014-02-05,40.17,41.02,40.12,41.02,486700,38.0319013394933,38.8366590228034,37.9845626522397,38.8366590228034,514061.572296361,0.0,1.0
2014-02-06,40.44,40.6,40.185,40.26,359500,38.2875302506624,38.4390140498737,38.0461029456693,38.1171109765496,379710.571687984,0.0,1.0
2014-02-07,41.56,41.57,40.49,40.65,395300,39.3479168451416,39.3573845825924,38.3348689379159,38.4863527371272,417523.196073047,0.0,1.0
2014-02-10,41.22,41.7,41.15,41.56,331500,39.0260137718176,39.4804651694516,38.9597396096626,39.3479168451416,350136.452057209,0.0,1.0
2014-02-11,41.04,41.52,40.586,41.16,351900,38.8555944977048,39.3100458953388,38.4257592174427,38.9692073471133,371683.310645346,0.0,1.0
2014-02-12,41.46,41.69,40.79,41.03,379700,39.2532394706346,39.4709974320008,38.6189010614371,38.8461267602541,401046.186564472,0.0,1.0
2014-02-13,41.43,41.44,40.88,41.14,364200,39.2248362582824,39.2343039957331,38.7041106984935,38.9502718722119,384674.798911722,0.0,1.0
2014-02-14,41.82,41.9,41.18,41.5,244900,39.59407801886,39.6698199184657,38.9881428220148,39.2911104204374,258667.924913456,0.0,1.0
2014-02-18,42.55,42.61,41.72,41.87,247400,40.2852228527617,40.342029277466,39.499400644353,39.6414167061136,261308.471309061,0.0,1.0
2014-02-19,42.5,42.99,42.23,42.55,344400,40.2378841655082,40.7018033005929,39.9822552543391,40.2852228527617,363761.671458531,0.0,1.0
2014-02-20,42.99,43.02,42.42,42.56,322500,40.7018033005929,40.730206512945,40.1621422659025,40.2946905902124,340630.485033031,0.0,1.0
2014-02-21,43.44,43.49,42.92,43.21,392900,41.1278514858747,41.1751901731283,40.6355291384379,40.9100935245084,414988.271533266,0.0,1.0
2014-02-24,43.53,43.77,43.44,43.44,451000,41.2130611229311,41.4402868217481,41.1278514858747,41.1278514858747,476354.569767123,0.0,1.0
2014-02-25,44.85,45.74,42.14,43.0,839500,42.4628024664245,43.3054310995375,39.8970456172827,40.7112710380436,886695.479644125,0.0,1.0
2014-02-26,45.56,45.68,45.02,45.28,535600,43.1350118254248,43.2486246748333,42.6237540030866,42.869915176805,565710.659794393,0.0,1.0
2014-02-27,45.93,46.28,45.46,45.48,265600,43.485318111101,43.8166889218757,43.0403344509177,43.0592699258191,280531.649069064,0.0,1.0
2014-02-28,46.78,47.1,45.85,46.08,361200,44.2900757944111,44.5930433928338,43.4095762114953,43.6273341728616,381506.143236996,0.0,1.0
2014-03-03,45.89,46.56,45.74,46.51,481900,43.4474471612981,44.0817855704955,43.3054310995375,44.034446883242,508991.7232168,0.0,1.0
2014-03-04,46.11,46.52,46.09,46.27,797800,43.6557373852137,44.0439146206927,43.6368019103123,43.807221184425,842651.165765435,0.0,1.0
2014-03-05,45.85,46.239,45.81,46.14,527100,43.4095762114953,43.7778711983278,43.3717052616925,43.6841405975658,556732.802049337,0.0,1.0
2014-03-06,45.8,45.98,45.201,45.82,574100,43.3622375242418,43.5326567983545,42.7951200509444,43.3811729991432,606375.074286708,0.0,1.0
2014-03-07,45.9,46.1,45.53,46.0,549900,43.4569148987488,43.646269647763,43.1066086130726,43.5515922732559,580814.585177254,0.0,1.0
2014-03-10,45.82,46.16,45.7,45.93,412200,43.3811729991432,43.7030760724672,43.2675601497347,43.485318111101,435373.289707335,0.0,1.0
2014-03-11,45.42,45.98,44.9401,45.85,322400,43.0024635011149,43.5326567983545,42.5481067808554,43.4095762114953,340524.863177207,0.0,1.0
2014-03-12,45.42,45.61,45.08,45.21,376800,43.0024635011149,43.1823505126783,42.6805604277908,42.80364101465,397983.15274557,0.0,1.0
2014-03-13,45.22,45.6,44.62,45.6,369500,42.8131087521007,43.1728827752276,42.2450445050582,43.1728827752276,390272.757270404,0.0,1.0
2014-03-14,44.93,45.6,44.88,45.04,342100,42.5385443660302,43.1728827752276,42.4912056787766,42.642689477988,361332.368774574,0.0,1.0
2014-03-17,45.05,45.43,44.98,45.04,294200,42.6521572154387,43.0119312385656,42.5858830532837,42.642689477988,310739.499834784,0.0,1.0
2014-03-18,45.84,45.84,44.89,45.21,336500,43.4001084740446,43.4001084740446,42.5006734162273,42.80364101465,355417.544848419,0.0,1.0
2014-03-19,45.79,46.24,45.42,45.8,179300,43.3527697867911,43.7788179720729,43.0024635011149,43.3622375242418,189379.987492783,0.0,1.0
2014-03-20,47.2,47.27,45.64,45.74,422600,44.6877207673408,44.7539949294958,43.2107537250304,43.3054310995375,446357.962713052,0.0,1.0
2014-03-21,47.55,47.81,47.28,47.52,541800,45.0190915781156,45.265252751834,44.7634626669465,44.9906883657635,572259.214855494,0.0,1.0
2014-03-24,47.17,47.76,46.67,47.61,311700,44.6593175549887,45.2179140645805,44.1859306824533,45.0758980028199,329223.324604019,0.0,1.0
2014-03-25,47.07,47.6,47.05,47.28,237500,44.5646401804816,45.0664302653692,44.5457047055802,44.7634626669465,250851.907582466,0.0,1.0
2014-03-26,46.34,47.4,46.3,47.4,317200,43.87349534658,44.877075516355,43.8356243967771,44.877075516355,335032.526674349,0.0,1.0
2014-03-27,46.38,46.46,46.13,46.28,222200,43.9113662963828,43.9871081959885,43.6746728601151,43.8166889218757,234691.763641363,0.0,1.0
2014-03-28,46.54,47.15,46.32,46.34,159100,44.0628500955941,44.6403820800873,43.8545598716786,43.87349534658,168044.372616296,0.0,1.0
2014-03-31,46.79,46.95,46.42,46.8,341800,44.2995435318618,44.4510273310732,43.9492372461856,44.3090112693125,361015.503207102,0.0,1.0
2014-04-01,47.26,47.3,46.51,46.92,308600,44.7445271920451,44.7823981418479,44.034446883242,44.422624118721,325949.047073469,0.0,1.0
2014-04-02,47.64,47.69,47.1,47.23,145600,45.104301215172,45.1516399024255,44.5930433928338,44.716123979693,153785.422080029,0.0,1.0
2014-04-03,47.79,48.0,47.63,47.63,238400,45.2463172769326,45.4451397633975,45.0948334777213,45.0948334777213,251802.504284883,0.0,1.0
2014-04-04,46.58,48.0,46.495,48.0,309800,44.100721045397,45.4451397633975,44.0202452770659,45.4451397633975,327216.509343359,0.0,1.0
2014-04-07,44.72,46.65,44.62,46.42,333700,42.3397218795653,44.1669952075519,42.2450445050582,43.9492372461856,352460.132885342,0.0,1.0
2014-04-08,44.53,45.0867,44.48,44.7,340200,42.1598348680019,42.6869038118828,42.1124961807483,42.3207864046639,359325.553513914,0.0,1.0
2014-04-09,45.02,45.1,44.4,44.74,506900,42.6237540030866,42.6994959026922,42.0367542811427,42.3586573544667,535397.187172848,0.0,1.0
2014-04-10,44.13,45.24,44.0,45.12,323100,41.7811253699736,42.8320442270021,41.6580447831143,42.7184313775936,341264.216167977,0.0,1.0
2014-04-11,43.78,44.19,43.4106,43.69,322300,41.4497545591988,41.8379317946778,41.1000163377696,41.3645449221424,340419.241321383,0.0,1.0
2014-04-14,44.02,44.62,43.95,44.24,332800,41.6769802580158,42.2450445050582,41.6107060958608,41.8852704819313,351509.536182924,0.0,1.0
2014-04-15,44.46,44.66,43.58,43.95,396600,42.1693026054526,42.3589980737632,41.3346425448858,41.6855791612605,418143.884545058,0.08,1.0
2014-04-16,44.87,44.94,44.51,44.79,253300,42.5581783154894,42.6245717293981,42.2167264725302,42.4823001281651,267059.621672373,0.0,1.0
2014-04-17,45.45,45.5,44.6075,44.77,245700,43.1082951735902,43.1557190406678,42.3092030133317,42.463330581334,259046.778700759,0.0,1.0
2014-04-21,45.78,45.79,45.25,45.71,253100,43.4212926963027,43.4307774697183,42.9185997052796,43.354899282394,266848.757383647,0.0,1.0
2014-04-22,46.66,46.95,45.41,45.99,379000,44.2559527568695,44.5310111859199,43.0703560799281,43.6204729380289,399587.827137108,0.0,1.0
2014-04-23,46.49,46.88,46.33,46.6,302700,44.0947116088054,44.4646177720112,43.9429552341569,44.1990441163763,319143.10098787,0.0,1.0
2014-04-24,45.98,46.93,45.74,46.93,305000,43.6109881646133,44.5120416390888,43.3833536026406,44.5120416390888,321568.040308227,0.0,1.0
2014-04-25,45.28,45.93,45.21,45.82,283400,42.9470540255261,43.5635642975357,42.8806606116174,43.4592317899648,298794.697125743,0.0,1.0
2014-04-28,45.16,45.63,44.68,45.38,391600,42.8332367445398,43.2790210950698,42.3779676205943,43.0419017596815,412872.277326891,0.0,1.0
2014-04-29,45.71,47.87,45.46,46.95,735400,43.354899282394,45.4036103401488,43.1177799470057,44.5310111859199,775347.989648099,0.0,1.0
2014-04-30,45.99,46.06,44.9,45.44,443000,43.6204729380289,43.6868663519376,42.586632635736,43.0988104001746,467064.399529654,0.0,1.0
2014-05-01,45.67,46.29,45.15,45.85,350300,43.3169601887319,43.9050161404948,42.8237519711242,43.4876861102114,369328.801704826,0.0,1.0
2014-05-02,45.8,46.59,45.598,45.72,192200,43.4402622431338,44.1895593429608,43.24866982014,43.3643840558095,202640.581466365,0.0,1.0
2014-05-05,45.57,45.6,44.77,45.45,246800,43.2221124545766,43.2505667748232,42.463330581334,43.1082951735902,260206.532288755,0.0,1.0
2014-05-06,45.35,45.9,45.05,45.38,346000,43.0134474394349,43.5351099772891,42.7289042369689,43.0419017596815,364795.219497202,0.0,1.0
2014-05-07,45.34,45.73,44.812,45.37,263100,43.0039626660193,43.3738688292251,42.5031666296793,43.0324169862659,277391.971819982,0.0,1.0
2014-05-08,45.5,46.085,45.13,45.35,276100,43.1557190406678,43.7105782854764,42.8047824242932,43.0134474394349,291098.150587218,0.0,1.0
2014-05-09,45.43,45.55,44.96,45.3,199000,43.0893256267591,43.2031429077455,42.6435412762291,42.9660235723572,209809.967283073,0.0,1.0
2014-05-12,46.47,46.62,45.47,45.51,255100,44.0757420619744,44.2180136632074,43.1272647204212,43.1652038140834,268957.400270914,0.0,1.0
2014-05-13,46.34,46.53,45.86,46.51,446100,43.9524400075725,44.1326507024676,43.497170883627,44.1136811556365,470332.796004918,0.0,1.0
2014-05-14,45.05,46.37,44.845,46.37,293100,42.7289042369689,43.9808943278191,42.5344663819505,43.9808943278191,309021.615128988,0.0,1.0
2014-05-15,44.39,44.93,43.61,44.73,428200,42.1029091915439,42.6150869559825,41.3630968651324,42.4253914876719,451460.442163878,0.0,1.0
2014-05-16,45.03,45.03,44.25,44.29,322800,42.7099346901379,42.7099346901379,41.9701223637264,42.0080614573885,340334.962004904,0.0,1.0
2014-05-19,45.28,45.31,44.67,44.75,218600,42.9470540255261,42.9755083457727,42.3684828471787,42.444361034503,230474.66757829,0.0,1.0
2014-05-20,44.57,45.14,44.2,45.14,411700,42.2736351130234,42.8142671977087,41.9226984966488,42.8142671977087,434064.138343925,0.0,1.0
2014-05-21,44.64,45.09,44.32,44.68,376600,42.3400285269321,42.7668433306311,42.0365157776351,42.3779676205943,397057.455672388,0.0,1.0
2014-05-22,44.54,45.14,44.48,44.83,283300,42.2451807927768,42.8142671977087,42.1882721522836,42.5202392218272,298689.26498138,0.0,1.0
2014-05-23,44.99,45.11,44.6,44.66,183600,42.6719955964757,42.7858128774621,42.30208943327,42.3589980737632,193573.417051117,0.0,1.0
2014-05-27,45.63,46.15,45.35,45.35,282300,43.2790210950698,43.7722293126774,43.0134474394349,43.0134474394349,297634.943537746,0.0,1.0
2014-05-28,45.02,45.67,44.9,45.67,210500,42.7004499167223,43.3169601887319,42.586632635736,43.3169601887319,221934.663884859,0.0,1.0
2014-05-29,44.63,45.16,44.2416,45.08,190900,42.3305437535166,42.8332367445398,41.9621551540574,42.7573585572155,201269.963589641,0.0,1.0
2014-05-30,44.52,44.74,44.37,44.72,262200,42.2262112459458,42.4348762610875,42.0839396447128,42.4159067142564,276443.082520712,0.0,1.0
2014-06-02,44.76,44.92,44.24,44.5,301100,42.4538458079185,42.605602182567,41.9606375903109,42.2072416991147,317456.186678056,0.0,1.0
2014-06-03,45.26,45.4,44.62,44.62,639700,42.9280844786951,43.0608713065125,42.3210589801011,42.3210589801011,674449.42749237,0.0,1.0
2014-06-04,45.29,45.72,45.21,45.3,186300,42.9565387989417,43.3643840558095,42.8806606116174,42.9660235723572,196420.084948927,0.0,1.0
2014-06-05,46.3,46.41,45.11,45.25,289500,43.9145009139103,44.0188334214812,42.7858128774621,42.9185997052796,305226.057931908,0.0,1.0
2014-06-06,46.83,47.0,46.19,46.56,190400,44.4171939049335,44.5784350529975,43.8101684063395,44.1611050227142,200742.802867824,0.0,1.0
2014-06-09,47.74,48.0,46.8,46.8,320100,45.2803082857469,45.5269123945507,44.3887395846869,44.3887395846869,337488.294107093,0.0,1.0
2014-06-10,46.89,47.71,46.86,47.56,216700,44.4741025454267,45.2518539655003,44.4456482251801,45.1095823642673,228471.456835386,0.0,1.0
2014-06-11,46.1,46.62,46.03,46.55,161800,43.7248054455997,44.2180136632074,43.658412031691,44.1516202492986,170589.209579905,0.0,1.0
2014-06-12,45.3,46.01,45.12,46.01,241900,42.9660235723572,43.6394424848599,42.7952976508776,43.6394424848599,255040.357214951,0.0,1.0
2014-06-13,45.04,45.41,44.93,45.41,174400,42.7194194635534,43.0703560799281,42.6150869559825,43.0703560799281,183873.659769688,0.0,1.0
2014-06-16,44.82,44.95,44.4,44.86,161400,42.5107544484117,42.6340565028136,42.1123939649594,42.5486935420738,170167.481002452,0.0,1.0
2014-06-17,45.04,45.49,44.58,44.8,258800,42.7194194635534,43.1462342672523,42.2831198864389,42.4917849015806,272858.389612358,0.0,1.0
2014-06-18,45.33,45.42,44.69,45.09,209700,42.9944778926038,43.0798408533436,42.3874523940098,42.7668433306311,221091.206729952,0.0,1.0
2014-06-19,45.38,45.77,45.23,45.3,179300,43.0419017596815,43.4118079228872,42.8996301584485,42.9660235723572,189039.834843492,0.0,1.0
2014-06-20,45.19,45.58,45.0591,45.53,379800,42.8616910647864,43.2315972279921,42.7375353807771,43.1841733609144,400431.284292015,0.0,1.0
2014-06-23,44.66,45.52,44.42,45.36,239500,42.3589980737632,43.1746885874989,42.1313635117904,43.0229322128504,252509.985750231,0.0,1.0
2014-06-24,44.19,45.4299,44.17,44.53,191200,41.9132137232332,43.089230779025,41.8942441764022,42.2356960193613,201586.260022731,0.0,1.0
2014-06-25,44.14,44.32,43.9,43.9,206700,41.8657898561556,42.0365157776351,41.6381552941828,41.6381552941828,217928.242399051,0.0,1.0
2014-06-26,44.3,44.33,43.72,44.21,133300,42.0175462308041,42.0460005510507,41.4674293727033,41.9321832700643,140541.04843635,0.0,1.0
2014-06-27,44.8,44.97,43.93,43.93,375900,42.4917849015806,42.6530260496447,41.6666096144294,41.6666096144294,396319.430661845,0.0,1.0
2014-06-30,44.53,44.725,44.22,44.68,241400,42.2356960193613,42.4206491009642,41.9416680434798,42.3779676205943,254513.196493134,0.0,1.0
2014-07-01,45.55,46.04,44.64,44.68,277600,43.2031429077455,43.6678968051065,42.3400285269321,42.3779676205943,292679.632752668,0.0,1.0
2014-07-02,44.88,45.7,44.84,45.51,210300,42.5676630889049,43.3454145089785,42.5297239952428,43.1652038140834,221723.799596132,0.0,1.0
2014-07-03,45.83,45.84,45.0,45.06,117500,43.4687165633804,43.4782013367959,42.6814803698913,42.7383890103845,123882.76962694,0.0,1.0
2014-07-07,44.78,45.55,44.7,45.55,193000,42.4728153547496,43.2031429077455,42.3969371674253,43.2031429077455,203484.038621271,0.0,1.0
2014-07-08,44.87,45.18,44.295,44.62,250500,42.5581783154894,42.8522062913708,42.0128038440963,42.3210589801011,264107.521630199,0.0,1.0
2014-07-09,44.62,45.25,44.48,45.03,247300,42.3210589801011,42.9185997052796,42.1882721522836,42.7099346901379,260733.693010572,0.0,1.0
2014-07-10,43.97,44.485,43.66,44.02,208200,41.7804268954158,42.2697814519575,41.4858639584683,41.8279370465363,219111.06899208,0.08,1.0
2014-07-11,44.1,44.24,43.53,43.86,180800,41.9039532883292,42.0369817114668,41.3623375655549,41.6759045629506,190275.126194851,0.0,1.0
2014-07-14,44.69,44.92,44.53,44.6,212500,42.4645730715518,42.6831197667063,42.312540587966,42.3790547995348,223636.417679236,0.0,1.0
2014-07-15,44.09,44.87,44.0,44.71,162200,41.8944512581051,42.6356096155858,41.8089329860881,42.483577132,170700.362106222,0.0,1.0
2014-07-16,44.26,44.428,43.74,44.36,217000,42.055985771915,42.2156198796801,41.5618802002612,42.1510060741561,228372.247700679,0.0,1.0
2014-07-17,43.87,44.54,43.85,44.07,98950,41.6854065931747,42.3220426181901,41.6664025327265,41.8754471976569,104135.640138167,0.0,1.0
2014-07-18,44.24,44.46,43.72,43.72,78564,42.0369817114668,42.2460263763972,41.542876139813,41.542876139813,82681.27773436,0.0,1.0
2014-07-21,44.05,44.4,43.74,43.89,155800,41.8564431372087,42.1890141950526,41.5618802002612,41.7044106536229,163964.959409059,0.0,1.0
2014-07-22,44.22,44.68,44.125,44.18,178700,42.0179776510186,42.4550710413277,41.9277083638895,41.9799695301221,188065.072184845,0.0,1.0
2014-07-23,44.03,44.39,43.76,44.26,170700,41.8374390767605,42.1795121648284,41.5808842607095,42.055985771915,179645.818813391,0.0,1.0
2014-07-24,43.49,44.16,43.418,43.99,180600,41.3243294446585,41.9609654696739,41.2559148270449,41.799430955864,190064.644860565,0.0,1.0
2014-07-25,43.08,43.3,42.71,43.05,157100,40.9347462054699,41.1437908704004,40.5831710871778,40.9062401147976,165333.08808192,0.0,1.0
2014-07-28,42.44,43.07,42.28,43.05,317600,40.3266162711268,40.9252441752458,40.174583787541,40.9062401147976,334244.358846708,0.0,1.0
2014-07-29,42.32,43.39,42.29,42.44,441700,40.2125919084375,41.2293091424173,40.1840858177651,40.3266162711268,464848.026771382,0.0,1.0
2014-07-30,42.07,42.95,41.55,42.65,369700,39.9750411528347,40.8112198125565,39.4809355811809,40.5261589058331,389074.7464283,0.0,1.0
2014-07-31,40.93,42.04,40.93,41.83,467300,38.8918097072861,39.9465350621624,38.8918097072861,39.746992427456,491789.637560033,0.0,1.0
2014-08-01,40.82,41.44,40.46,40.75,318200,38.7872873748208,39.3764132487157,38.4452142867528,38.7207731632521,334875.802849567,0.0,1.0
2014-08-04,40.99,41.19,40.45,41.09,228000,38.9488218886307,39.1388624931129,38.4357122565287,39.0438421908718,239948.721086428,0.0,1.0
2014-08-05,40.99,41.52,40.61,40.69,186400,38.9488218886307,39.4524294905086,38.5877447401145,38.6637609819074,196168.603554869,0.0,1.0
2014-08-06,41.43,41.83,40.62,40.62,237100,39.3669112184916,39.746992427456,38.5972467703386,38.5972467703386,249525.621796456,0.0,1.0
2014-08-07,40.65,41.68,40.55,41.5,156500,38.625752861011,39.6044619740944,38.5307325587698,39.4334254300604,164701.644079061,0.0,1.0
2014-08-08,41.08,41.31,40.65,40.65,243100,39.0343401606477,39.2528868558023,38.625752861011,38.625752861011,255840.061825046,0.0,1.0
2014-08-11,41.57,42.24,41.27,41.33,201600,39.4999396416292,40.1365756666446,39.2148787349058,39.2718909162505,212165.184960631,0.0,1.0
2014-08-12,41.26,41.9,41.06,41.53,198200,39.2053767046817,39.8135066390248,39.0153361001995,39.4619315207327,208587.002277763,0.0,1.0
2014-08-13,41.95,42.01,41.3,41.53,176000,39.8610167901454,39.91802897149,39.2433848255782,39.4619315207327,185223.574171979,0.0,1.0
2014-08-14,42.11,42.31,41.83,41.99,101900,40.0130492737311,40.2030898782134,39.746992427456,39.8990249110418,107240.23981889,0.0,1.0
2014-08-15,41.58,42.55,41.21,42.51,278700,39.5094416718533,40.431138603592,39.1578665535612,40.3931304826956,293305.739328015,0.0,1.0
2014-08-18,42.46,42.71,41.91,42.06,244500,40.345620331575,40.5831710871778,39.8230086692489,39.9655391226106,257313.431165051,0.0,1.0
2014-08-19,42.43,42.7,42.28,42.42,159100,40.3171142409027,40.5736690569537,40.174583787541,40.3076122106786,167437.901424783,0.0,1.0
2014-08-20,42.12,42.48,41.911,42.28,310600,40.0225513039553,40.3646243920233,39.8239588722713,40.174583787541,326877.512146686,0.0,1.0
2014-08-21,42.11,42.52,41.78,42.16,247600,40.0130492737311,40.4026325129197,39.6994822763355,40.0605594248517,260575.891846489,0.0,1.0
2014-08-22,41.69,42.11,41.546,42.08,327800,39.6139640043185,40.0130492737311,39.4771347690913,39.9845431830588,344978.906895311,0.0,1.0
2014-08-25,42.47,42.51,41.81,41.95,221800,40.3551223617991,40.3931304826956,39.7279883670078,39.8610167901454,233423.799723551,0.0,1.0
2014-08-26,43.12,43.17,42.31,42.45,277700,40.9727543263663,41.0202644774869,40.2030898782134,40.3361183013509,292253.332656583,0.0,1.0
2014-08-27,43.2,43.3,42.91,43.09,221500,41.0487705681592,41.1437908704004,40.77321169166,40.944248235694,233108.077722122,0.0,1.0
2014-08-28,43.23,43.44,43.1,43.12,162400,41.0772766588316,41.2768192935379,40.9537502659181,40.9727543263663,170910.843440508,0.0,1.0
2014-08-29,43.2,43.28,42.82,43.2,139000,41.0487705681592,41.1247868099521,40.687693419643,41.0487705681592,146284.527329006,0.0,1.0
2014-09-02,43.31,43.7,43.09,43.34,155100,41.1532929006245,41.5238720793648,40.944248235694,41.1817989912968,163228.274739057,0.0,1.0
2014-09-03,43.49,43.8,43.3,43.56,329300,41.3243294446585,41.6188923816059,41.1437908704004,41.3908436562272,346557.516902458,0.0,1.0
2014-09-04,43.69,44.11,43.61,43.7,343000,41.5143700491407,41.9134553185533,41.4383538073478,41.5238720793648,360975.488301073,0.0,1.0
2014-09-05,43.8,43.87,43.13,43.48,328700,41.6188923816059,41.6854065931747,40.9822563565905,41.3148274144343,345926.0728996,0.0,1.0
2014-09-08,44.07,44.33,43.57,43.57,285700,41.8754471976569,42.1224999834838,41.4003456864513,41.4003456864513,300672.586028037,0.0,1.0
2014-09-09,43.87,44.16,43.57,43.99,211300,41.6854065931747,41.9609654696739,41.4003456864513,41.799430955864,222373.529673518,0.0,1.0
2014-09-10,44.18,44.39,43.63,43.78,178500,41.9799695301221,42.1795121648284,41.457357867796,41.5998883211577,187854.590850559,0.0,1.0
2014-09-11,44.52,44.56,43.85,43.85,323900,42.3030385577419,42.3410466786383,41.6664025327265,41.6664025327265,340874.520876728,0.0,1.0
2014-09-12,43.96,44.59,43.74,44.48,179700,41.7709248651917,42.3695527693107,41.5618802002612,42.2650304368454,189117.478856276,0.0,1.0
2014-09-15,43.81,44.16,43.48,43.91,167600,41.62839441183,41.9609654696739,41.3148274144343,41.7234147140711,176383.358131953,0.0,1.0
2014-09-16,43.9,44.13,43.46,43.64,209000,41.713912683847,41.9324593790016,41.2958233539861,41.4668598980201,219952.994329225,0.0,1.0
2014-09-17,44.25,44.53,43.74,43.87,237100,42.0464837416909,42.312540587966,41.5618802002612,41.6854065931747,249525.621796456,0.0,1.0
2014-09-18,44.08,44.37,43.59,44.34,317300,41.884949227881,42.1605081043802,41.4193497468996,42.1320020137079,333928.636845278,0.0,1.0
2014-09-19,43.51,44.21,43.45,44.07,594000,41.3433335051067,42.0084756207944,41.286321323762,41.8754471976569,625129.56283043,0.0,1.0
2014-09-22,42.38,43.26,42.31,43.23,299076,40.2696040897821,41.1057827495039,40.2030898782134,41.0772766588316,314749.577665107,0.0,1.0
2014-09-23,42.02,42.53,42.01,42.23,333747,39.9275310017142,40.4121345431438,39.91802897149,40.1270736364205,351237.569370315,0.0,1.0
2014-09-24,41.94,42.325,41.86,41.98,267840,39.8515147599213,40.2173429235495,39.7754985181284,39.8895228808177,281876.602876266,0.0,1.0
2014-09-25,40.96,42.07,40.96,41.74,371041,38.9203157979584,39.9750411528347,38.9203157979584,39.661474155439,390486.023774689,0.0,1.0
2014-09-26,40.84,41.21,40.82,40.95,371833,38.8062914352691,39.1578665535612,38.7872873748208,38.9108137677343,391319.529858463,0.0,1.0
2014-09-29,40.78,40.94,40.34,40.34,293222,38.7492792539244,38.9013117375102,38.3311899240635,38.3311899240635,308588.789010546,0.0,1.0
2014-09-30,39.96,40.94,39.96,40.74,404607,37.9701127755473,38.9013117375102,37.9701127755473,38.711271133028,425811.106107966,0.0,1.0
2014-10-01,39.07,40.0,39.06,39.85,461922,37.1244320856014,38.0081208964437,37.1149300553773,37.8655904430821,486129.794481074,0.0,1.0
2014-10-02,39.13,39.27,38.68,39.07,374600,37.1814442669461,37.3144726900836,36.7538529068611,37.1244320856014,394231.539118315,0.0,1.0
2014-10-03,39.77,40.08,39.28,39.54,394426,37.7895742012892,38.0841371382366,37.3239747203078,37.5710275061346,415096.55378612,0.0,1.0
2014-10-06,39.88,40.35,39.82,39.91,402484,37.8940965337544,38.3406919542876,37.8370843524097,37.9226026244267,423576.846744517,0.0,1.0
2014-10-07,39.9,40.16,39.59,39.59,526722,37.9131005942026,38.1601533800295,37.6185376572552,37.6185376572552,554325.746789848,0.0,1.0
2014-10-08,41.27,41.28,39.86,39.86,492126,39.2148787349058,39.2243807651299,37.8750924733062,37.8750924733062,517916.685584997,0.0,1.0
2014-10-09,40.01,41.35,39.99,41.12,553838,38.0176229266679,39.2908949766987,37.9986188662196,39.0723482815442,582862.806092389,0.0,1.0
2014-10-10,39.96,40.59,39.63,39.84,597432,37.9701127755473,38.5687406796663,37.6565457781516,37.856088412858,628741.422526783,0.0,1.0
2014-10-13,40.22,41.07,39.85,40.17,462667,38.2171655613742,39.0248381304236,37.8655904430821,38.1696554102536,486913.83745129,0.0,1.0
2014-10-14,40.78,41.7,40.544,40.63,499836,38.7492792539244,39.6234660345426,38.5250313406354,38.6067488005627,526030.741021735,0.0,1.0
2014-10-15,42.0,42.14,39.93,40.29,655560,39.9085269412659,40.0415553644035,37.941606684875,38.283679772943,689915.717523766,0.0,1.0
2014-10-16,41.04,42.01,41.03,41.04,453902,39.0723482815442,39.9958418934618,39.062827728844,39.0723482815442,476760.135985965,0.08,1.0
2014-10-17,41.29,41.65,40.93,41.58,380078,39.3103620990487,39.6531019962552,38.9676222018422,39.586458127354,399218.419317989,0.0,1.0
2014-10-20,40.99,41.39,40.8,41.07,226199,39.0247455180433,39.4055676260505,38.8438550167398,39.1009099396447,237590.197883881,0.0,1.0
2014-10-21,41.78,41.9,41.086,41.32,435326,39.7768691813576,39.8911158137598,39.116142823965,39.3389237571492,457248.663716455,0.0,1.0
2014-10-22,41.06,42.01,41.01,41.78,216167,39.0913893869445,39.9958418934618,39.0437866234436,39.7768691813576,227052.994513526,0.0,1.0
2014-10-23,41.9,42.4199,41.305,41.54,415585,39.8911158137598,40.3860893486422,39.324642928099,39.5483759165532,436513.522993349,0.0,1.0
2014-10-24,42.22,42.35,41.88,41.9,192758,40.1957735001656,40.3195406852679,39.8720747083594,39.8911158137598,202465.136290174,0.0,1.0
2014-10-27,41.74,42.03,41.43,42.03,427689,39.7387869705569,40.0148829988621,39.4436498368512,40.0148829988621,449227.070600485,0.0,1.0
2014-10-28,41.56,41.99,40.295,41.78,619321,39.5674170219536,39.9768007880614,38.3630671053807,39.7768691813576,650509.502445383,0.0,1.0
2014-10-29,41.74,42.0,41.03,41.55,382985,39.7387869705569,39.9863213407616,39.062827728844,39.5578964692534,402271.813476444,0.0,1.0
2014-10-30,42.69,42.78,39.4272,41.42,349956,40.6432394770741,40.7289244513757,37.5368735420589,39.4341292841511,367579.499868043,0.0,1.0
2014-10-31,44.13,44.2,42.86,43.29,672571,42.0141990659002,42.0808429348015,40.8050888729772,41.214472639085,706441.129186954,0.0,1.0
2014-11-03,44.2,44.59,43.77,44.11,451642,42.0808429348015,42.4521444901085,41.6714591686937,41.9951579604998,474386.32422191,0.0,1.0
2014-11-04,44.31,44.8,43.93,43.93,404624,42.1855690145035,42.6520760968124,41.8237880118966,41.8237880118966,425000.535937681,0.0,1.0
2014-11-05,44.55,44.94,44.34,44.8,533825,42.4140622793078,42.7853638346149,42.214130672604,42.6520760968124,560707.993339329,0.0,1.0
2014-11-06,45.19,45.28,44.515,44.61,416222,43.0233776521194,43.1090626264211,42.3807403448572,42.4711855955089,437182.601795873,0.0,1.0
2014-11-07,45.29,45.57,45.18,45.23,494169,43.1185831791212,43.3851586547263,43.0138570994192,43.0614598629201,519054.94939447,0.0,1.0
2014-11-10,45.45,45.54,44.8,45.35,252637,43.2709120223241,43.3565969966258,42.6520760968124,43.1757064953223,265359.594086579,0.0,1.0
2014-11-11,45.15,45.53,44.68,45.34,357117,42.9852954413187,43.3470764439256,42.5378294644102,43.1661859426221,375101.122010698,0.0,1.0
2014-11-12,45.58,45.64,44.8,44.8,177601,43.3946792074265,43.4518025236276,42.6520760968124,42.6520760968124,186544.842083188,0.0,1.0
2014-11-13,44.83,45.87,44.61,45.59,281778,42.6806377549129,43.6707752357318,42.4711855955089,43.4041997601267,295968.111173454,0.0,1.0
2014-11-14,44.74,45.08,44.575,44.78,209702,42.5949527806113,42.9186515724174,42.4378636610583,42.633034991412,220262.422365464,0.0,1.0
2014-11-17,44.53,44.85,44.53,44.7,223002,42.3950211739075,42.6996788603133,42.3950211739075,42.5568705698105,234232.199561011,0.0,1.0
2014-11-18,44.69,44.91,44.46,44.5,379419,42.5473500171104,42.7568021765143,42.3283773050062,42.3664595158069,398526.232613337,0.0,1.0
2014-11-19,44.18,44.895,43.92,44.69,174454,42.0618018294011,42.7425213474641,41.8142674591964,42.5473500171104,183239.361719701,0.0,1.0
2014-11-20,44.65,44.78,43.84,43.84,186643,42.5092678063096,42.633034991412,41.7381030375949,41.7381030375949,196042.189857786,0.0,1.0
2014-11-21,44.74,45.71,44.63,45.34,225667,42.5949527806113,43.5184463925289,42.4902267009093,43.1661859426221,237031.406796059,0.0,1.0
2014-11-24,44.64,45.08,44.51,44.76,228385,42.4997472536094,42.9186515724174,42.3759800685071,42.6139938860116,239886.283068052,0.0,1.0
2014-11-25,44.6,45.17,44.4,44.84,268084,42.4616650428087,43.0043365467191,42.2712539888051,42.6901583076131,281584.492457979,0.0,1.0
2014-11-26,44.42,44.79,44.4,44.57,214236,42.2902950942055,42.6425555441122,42.2712539888051,42.4331033847082,225024.750922202,0.0,1.0
2014-11-28,43.35,44.49,43.31,44.41,200695,41.2715959552861,42.3569389631067,41.2335137444853,42.2807745415053,210801.837162434,0.0,1.0
2014-12-01,42.38,43.46,42.38,43.31,301107,40.3481023433685,41.3763220349881,40.3481023433685,41.2335137444853,316270.503911254,0.0,1.0
2014-12-02,43.0,43.36,42.29,42.29,359391,40.9383766107797,41.2811165079862,40.2624173690668,40.2624173690668,377489.638803381,0.0,1.0
2014-12-03,43.64,43.77,43.08,43.11,281858,41.5476919835913,41.6714591686937,41.0145410323812,41.0431026904817,296052.139908465,0.0,1.0
2014-12-04,44.09,44.165,43.3575,43.64,340883,41.9761168550995,42.0475210003508,41.2787363698112,41.5476919835913,358049.590958629,0.0,1.0
2014-12-05,44.63,45.0,44.09,44.09,291458,42.4902267009093,42.842487150816,41.9761168550995,41.9761168550995,306135.588109762,0.0,1.0
2014-12-08,43.61,44.78,43.61,44.47,256206,41.5191303254908,42.633034991412,41.5191303254908,42.3378978577064,269108.326027249,0.0,1.0
2014-12-09,44.47,44.49,43.04,43.07,281994,42.3378978577064,42.3569389631067,40.9764588215804,41.005020479681,296194.988757983,0.0,1.0
2014-12-10,43.12,44.47,43.09,44.26,257413,41.0526232431819,42.3378978577064,41.0240615850813,42.1379662510026,270376.109566724,0.0,1.0
2014-12-11,43.35,44.32,42.91,43.2,206519,41.2715959552861,42.1950895672036,40.8526916364781,41.1287876647833,216919.129071221,0.0,1.0
2014-12-12,42.36,43.33,42.35,42.7,232657,40.3290612379681,41.2525548498857,40.3195406852679,40.6527600297743,244373.417517629,0.0,1.0
2014-12-15,41.57,42.78,41.41,42.56,361020,39.5769375746538,40.7289244513757,39.4246087314509,40.5194722919717,379200.673920038,0.0,1.0
2014-12-16,41.5,42.85,41.24,41.46,380813,39.5102937057525,40.795568320277,39.2627593355478,39.4722114949518,399990.433320901,0.0,1.0
2014-12-17,42.94,42.97,41.24,41.56,359909,40.8812532945786,40.9098149526792,39.2627593355478,39.5674170219536,378033.724862576,0.0,1.0
2014-12-18,43.72,43.885,42.81,43.56,290371,41.6238564051928,41.7809455247458,40.7574861094763,41.4715275619899,304993.847672803,0.0,1.0
2014-12-19,43.81,43.93,42.89,43.68,978377,41.7095413794944,41.8237880118966,40.8336505310777,41.585774194392,1027647.27092091,0.0,1.0
2014-12-22,44.0,44.14,43.54,43.81,276092,41.8904318807978,42.0237196186004,41.4524864565895,41.7095413794944,289995.768832561,0.0,1.0
2014-12-23,44.65,44.9,43.97,44.37,263745,42.5092678063096,42.7472816238142,41.8618702226973,42.2426923307045,277026.98394283,0.0,1.0
2014-12-24,44.55,44.92,44.17,44.68,168377,42.4140622793078,42.7663227292145,42.0522812767009,42.5378294644102,176856.328936442,0.0,1.0
2014-12-26,44.56,44.91,44.52,44.8,210271,42.423582832008,42.7568021765143,42.3855006212073,42.6520760968124,220860.076743229,0.0,1.0
2014-12-29,44.9,44.9499,44.51,44.51,359756,42.7472816238142,42.7947891817881,42.3759800685071,42.3759800685071,377873.019906867,0.0,1.0
2014-12-30,44.9,45.06,44.2,44.72,265111,42.7472816238142,42.8996104670171,42.0808429348015,42.5759116752109,278461.774593139,0.0,1.0
2014-12-31,44.49,45.42,44.45,45.11,280488,42.3569389631067,43.2423503642236,42.318856752306,42.947213230518,294613.147821405,0.0,1.0
2015-01-02,43.85,44.81,43.155,44.59,271527,41.7476235902951,42.6615966495125,41.0859451776325,42.4521444901085,285200.879141007,0.0,1.0
2015-01-05,42.52,43.45,42.3,43.45,287640,40.481390081171,41.3668014822879,40.271937921767,41.3668014822879,302125.316731372,0.0,1.0
2015-01-06,42.06,42.86,41.72,42.75,256956,40.0434446569627,40.8050888729772,39.7197458651565,40.7003627932752,269896.095417975,0.0,1.0
2015-01-07,42.04,42.84,41.91,42.45,252809,40.0244035515623,40.7860477675768,39.9006363664599,40.4147462122697,265540.255866852,0.0,1.0
2015-01-08,42.7,42.95,42.41,42.43,265913,40.6527600297743,40.8907738472788,40.376664001469,40.3957051068694,279304.162661623,0.0,1.0
2015-01-09,41.68,42.7,41.65,42.67,198183,39.6816636543558,40.6527600297743,39.6531019962552,40.6241983716737,208163.334883095,0.0,1.0
2015-01-12,41.01,41.71,40.65,41.63,343826,39.0437866234436,39.7102253124563,38.7010467262371,39.6340608908549,361140.79804784,0.0,1.0
2015-01-13,41.3,42.4,40.61,41.47,341339,39.3198826517489,40.3671434487688,38.6629645154364,39.481732047652,358528.554748191,0.0,1.0
2015-01-14,40.85,41.1599,40.45,40.67,196878,38.8914577802407,39.1864997084193,38.5106356722335,38.7200878316375,206792.616143231,0.0,1.0
2015-01-15,40.17,41.15,40.07,41.06,352873,38.2440601966284,39.1770743612462,38.1488546696266,39.0913893869445,370643.397618375,0.0,1.0
2015-01-16,41.23,41.24,39.94,39.94,287699,39.2532387828476,39.2627593355478,38.0250874845242,38.0250874845242,302187.287923442,0.0,1.0
2015-01-20,39.96,41.56,39.89,41.21,431029,38.0441285899246,39.5674170219536,37.9774847210233,39.2341976774473,452735.270287187,0.0,1.0
2015-01-21,40.3,40.499,39.83,39.83,350878,38.4439918033322,38.6338268993338,37.9956375564943,37.9956375564943,367817.771690773,0.08,1.0
2015-01-22,41.43,41.57,40.09,40.68,287627,39.5219498861552,39.6555022150005,38.2436633100642,38.8064909816266,301513.124841403,0.0,1.0
2015-01-23,41.68,41.89,40.92,41.32,261798,39.7604361876647,39.9607646809326,39.0354378310758,39.417015913491,274437.146224901,0.0,1.0
2015-01-26,41.85,42.07,40.97,41.65,169057,39.9226068726911,40.1324748180195,39.0831350913777,39.7318178314835,177218.774128692,0.0,1.0
2015-01-27,41.7,42.03,40.93,41.22,187325,39.7795150917854,40.094317009778,39.0449772831361,39.3216213928872,196368.720985568,0.0,1.0
2015-01-28,40.56,41.93,40.38,41.76,218615,38.6920175569021,39.9989224891742,38.5203074198152,39.8367518041477,229169.34706131,0.0,1.0
2015-01-29,41.94,42.04,40.55,40.74,361545,40.0084619412346,40.1038564618384,38.6824781048417,38.8637276939889,378999.755658492,0.0,1.0
2015-01-30,40.36,41.55,40.25,41.53,370317,38.5012285156945,39.6364233108797,38.3962945430303,39.617344406759,388195.252364674,0.0,1.0
2015-02-02,41.34,41.39,40.09,40.4,279273,39.4360948176117,39.4837920779136,38.2436633100642,38.539386323936,292755.808438823,0.0,1.0
2015-02-03,42.35,42.44,41.7,41.71,255504,40.3995794757101,40.4854345442536,39.7795150917854,39.7890545438458,267839.282993175,0.0,1.0
2015-02-04,42.01,42.32,41.76,41.98,195474,40.0752381056572,40.370961119529,39.8367518041477,40.0466197494761,204911.140349302,0.0,1.0
2015-02-05,43.51,43.68,42.27,42.44,282130,41.5061559147142,41.6683265997407,40.3232638592271,40.4854345442536,295750.739365586,0.0,1.0
2015-02-06,43.7,44.27,43.43,43.65,215593,41.6874055038615,42.2311542713031,41.4298402982312,41.6397082435596,226001.450225232,0.0,1.0
2015-02-09,43.16,44.01,43.02,43.69,214402,41.1722750926009,41.9831285177332,41.0387227637556,41.6778660518011,224752.950843442,0.0,1.0
2015-02-10,42.98,43.56,42.53,43.56,182866,41.0005649555141,41.5538531750161,40.571289612797,41.5538531750161,191694.448321083,0.0,1.0
2015-02-11,42.65,43.17,42.39,42.83,212820,40.6857630375215,41.1818145446613,40.4377372839517,40.8574731746084,223094.574670485,0.0,1.0
2015-02-12,43.09,43.49,42.73,43.13,161194,41.1054989281783,41.4870770105935,40.7620786540046,41.1436567364198,168976.162341106,0.0,1.0
2015-02-13,43.7,43.73,42.9701,43.23,224261,41.6874055038615,41.7160238600426,40.9911208979743,41.2390512570236,235087.925994632,0.0,1.0
2015-02-17,43.96,44.0,43.24,43.61,216795,41.9354312574314,41.9735890656729,41.248590709084,41.601550435318,227261.480667643,0.0,1.0
2015-02-18,44.21,44.45,43.65,43.72,214442,42.1739175589409,42.40286440839,41.6397082435596,41.7064844079822,224794.881972973,0.0,1.0
2015-02-19,44.21,44.32,43.71,43.83,242568,42.1739175589409,42.278851531605,41.6969449559219,41.8114183806464,254278.755702801,0.0,1.0
2015-02-20,44.26,44.35,43.765,44.07,163177,42.2216148192428,42.3074698877862,41.7494119422539,42.0403652300955,171054.898087612,0.0,1.0
2015-02-23,44.04,44.06,43.28,43.95,158115,42.0117468739144,42.0308257780352,41.2867485173255,41.925891805371,165748.513645445,0.0,1.0
2015-02-24,44.3,44.79,44.01,44.22,213291,42.2597726274843,42.7272057784429,41.9831285177332,42.1834570110012,223588.313720714,0.0,1.0
2015-02-25,44.2,44.51,43.8,44.37,175022,42.1643781068805,42.4601011207523,41.7828000244653,42.3265487919069,183471.753820024,0.0,1.0
2015-02-26,43.52,44.15,41.77,42.96,481316,41.5156953667746,42.1166808465786,39.8462912562081,40.9814860513933,504553.088535378,0.0,1.0
2015-02-27,44.03,44.32,43.122,43.22,296720,42.002207421854,42.278851531605,41.1360251747715,41.2295118049632,311045.118862072,0.0,1.0
2015-03-02,44.58,44.99,43.88,44.07,239694,42.5268772851749,42.9179948196505,41.8591156409483,42.0403652300955,251266.004045988,0.0,1.0
2015-03-03,44.49,44.74,44.23,44.3,294953,42.4410222166315,42.679508518141,42.1929964630616,42.2597726274843,309192.811215034,0.0,1.0
2015-03-04,44.21,44.49,43.95,44.24,333270,42.1739175589409,42.4410222166315,41.925891805371,42.202535915122,349359.688471161,0.0,1.0
2015-03-05,43.91,44.58,43.64,44.29,370246,41.8877339971294,42.5268772851749,41.6301687914992,42.2502331754239,388120.824609757,0.0,1.0
2015-03-06,44.29,44.41,43.52,43.52,365243,42.2502331754239,42.3647066001485,41.5156953667746,41.5156953667746,382876.288583648,0.0,1.0
2015-03-09,44.74,44.94,44.39,44.51,256382,42.679508518141,42.8702975593486,42.3456276960277,42.4601011207523,268759.671286384,0.0,1.0
2015-03-10,43.69,44.25,43.49,44.23,319673,41.6778660518011,42.2120753671824,41.4870770105935,42.1929964630616,335106.249265285,0.0,1.0
2015-03-11,44.1,44.43,43.67,43.84,270021,42.0689835862767,42.3837855042692,41.6587871476803,41.8209578327068,283057.138178268,0.0,1.0
2015-03-12,45.1,45.17,44.4,44.52,381767,43.0229287923147,43.0897049567374,42.3551671480881,42.4696405728126,400198.038192966,0.0,1.0
2015-03-13,44.63,45.18,43.93,45.05,246901,42.5745745454768,43.0992444087977,41.9068129012502,42.9752315320128,258820.945309263,0.0,1.0
2015-03-16,44.2,44.92,44.19,44.69,313227,42.1643781068805,42.8512186552279,42.1548386548201,42.6318112578391,328349.04774134,0.0,1.0
2015-03-17,44.92,45.18,43.59,43.91,490518,42.8512186552279,43.0992444087977,41.5824715311973,41.8877339971294,514199.344884018,0.0,1.0
2015-03-18,45.25,45.38,44.49,44.72,444058,43.1660205732204,43.2900334500053,42.4410222166315,42.6604296140202,465496.337933588,0.0,1.0
2015-03-19,45.18,45.469,44.77,45.01,496550,43.0992444087977,43.3749345733427,42.7081268743221,42.9370737237713,520522.559217317,0.0,1.0
2015-03-20,46.65,46.85,45.32,45.53,1028973,44.5015438616736,44.6923329028812,43.2327967376431,43.433125230911,1078650.00367641,0.0,1.0
2015-03-23,46.76,46.85,45.99,46.75,498196,44.6064778343378,44.6923329028812,43.8719400256885,44.5969383822774,522248.025197523,0.0,1.0
2015-03-24,46.59,46.81,46.06,46.74,390590,44.4443071493113,44.6541750946397,43.9387161901112,44.587398930217,409446.9970893,0.0,1.0
2015-03-25,45.88,46.67,45.84,46.54,277554,43.7670060530244,44.5206227657944,43.7288482447828,44.3966098890094,290953.818147221,0.0,1.0
2015-03-26,46.06,46.4,45.35,45.85,325472,43.9387161901112,44.2630575601641,43.2614150938242,43.7383876968432,341185.214769063,0.0,1.0
2015-03-27,45.64,46.1,45.21,46.07,479649,43.5380592035752,43.9768739983527,43.1278627649789,43.9482556421716,502805.608712167,0.0,1.0
2015-03-30,46.9,47.2,46.08,46.09,752384,44.7400301631831,45.0262137249945,43.957795094232,43.9673345462923,788707.774029124,0.0,1.0
2015-03-31,46.47,46.955,46.24,46.8,1035409,44.3298337245868,44.7924971495152,44.110426327198,44.6446356425793,1085396.72241797,0.0,1.0
2015-04-01,46.46,46.795,46.15,46.59,460508,44.3202942725264,44.6398659165491,44.0245712586546,44.4443071493113,482740.514953273,0.0,1.0
2015-04-02,46.63,47.39,46.48,46.48,238966,44.4824649575529,45.2074633141418,44.3393731766472,44.3393731766472,250502.857488521,0.0,1.0
2015-04-06,46.47,46.76,46.2618,46.29,519272,44.3298337245868,44.6064778343378,44.1312223326897,44.1581235874999,544341.537347486,0.0,1.0
2015-04-07,46.46,46.66,46.17,46.34,324942,44.3202942725264,44.511083313734,44.0436501627754,44.2058208478018,340629.627302776,0.0,1.0
2015-04-08,46.8,47.17,46.498,46.69,366149,44.6446356425793,44.9975953688134,44.3565441903558,44.5397016699151,383826.028667528,0.0,1.0
2015-04-09,46.14,47.01,45.79,46.86,319299,44.0150318065942,44.8449641358473,43.6811509844809,44.7018723549416,334714.193204169,0.0,1.0
2015-04-10,46.36,46.54,46.19,46.19,226802,44.2248997519226,44.3966098890094,44.0627290668961,44.0627290668961,237751.600998098,0.0,1.0
2015-04-13,46.28,46.638,46.26,46.53,258287,44.1485841354396,44.4900965192012,44.1295052313188,44.3870704369491,270756.641330305,0.0,1.0
2015-04-14,46.42,46.64,46.0,46.37,317397,44.2821364642849,44.4920044096132,43.8814794777489,44.234439203983,332720.367994962,0.0,1.0
2015-04-15,47.53,47.74,46.498,46.75,401654,45.4173312594701,45.6179969351379,44.4312027961885,44.6720016069899,420337.657246634,0.08,1.0
2015-04-16,46.87,47.5,46.87,47.5,334072,44.7866677073714,45.3886647343747,44.7866677073714,45.3886647343747,349611.959128249,0.0,1.0
2015-04-17,46.08,46.66,45.94,46.52,222006,44.031782546526,44.5860020317037,43.8980054294142,44.4522249145918,232333.007849284,0.0,1.0
2015-04-20,46.5,46.97,46.26,46.26,459780,44.4331138978616,44.8822227910228,44.2037816970984,44.2037816970984,481167.492540489,0.0,1.0
2015-04-21,46.39,46.97,46.32,46.85,285829,44.3280033058451,44.8822227910228,44.2611147472892,44.7675566906412,299124.849330888,0.0,1.0
2015-04-22,46.28,46.48,45.89,46.47,205092,44.2228927138287,44.4140028811313,43.8502278875886,44.4044473727662,214632.222758958,0.0,1.0
2015-04-23,46.58,46.72,46.0,46.22,165943,44.5095579647826,44.6433350818945,43.955338479605,44.1655596636379,173662.136705917,0.0,1.0
2015-04-24,46.46,46.82,46.27,46.76,131528,44.394891864401,44.7388901655458,44.2133372054636,44.681557115355,137646.261165917,0.0,1.0
2015-04-27,46.69,47.2,46.37,46.91,275931,44.6146685567991,45.1019994834208,44.3088922891149,44.824889740832,288766.426082451,0.0,1.0
2015-04-28,46.95,47.3,46.27,46.67,441681,44.8631117742925,45.1975545670721,44.2133372054636,44.5955575400688,462226.585046709,0.0,1.0
2015-04-29,46.38,47.2,46.29,46.78,247726,44.31844779748,45.1019994834208,44.2324482221938,44.7006681320853,259249.419846633,0.0,1.0
2015-04-30,44.63,46.37,43.74,45.25,671049,42.646233833582,44.3088922891149,41.7957935890853,43.2386753522201,702264.049549355,0.0,1.0
2015-05-01,45.34,45.47,44.48,44.6,400427,43.3246749275063,43.448896536253,42.502901208105,42.6175673084866,419053.581137741,0.0,1.0
2015-05-04,45.51,45.74,44.92,45.1,492058,43.4871185697136,43.7068952621116,42.9233435761708,43.0953427267432,514946.961687084,0.0,1.0
2015-05-05,45.61,46.05,45.42,45.42,457126,43.5826736533649,44.0031160214306,43.4011189944274,43.4011189944274,478390.036963468,0.0,1.0
2015-05-06,45.91,45.92,45.42,45.81,327494,43.8693389043188,43.8788944126839,43.4011189944274,43.7737838206675,342727.971643079,0.0,1.0
2015-05-07,45.57,45.87,45.43,45.87,393983,43.5444516199043,43.8311168708583,43.4106745027925,43.8311168708583,412309.826903257,0.0,1.0
2015-05-08,45.52,46.05,45.4,45.96,258818,43.4966740780787,44.0031160214306,43.3820079776971,43.9171164461445,270857.384149689,0.0,1.0
2015-05-11,45.68,45.86,45.21,45.41,176152,43.6495622119208,43.8215613624932,43.2004533187596,43.3915634860622,184346.026677959,0.0,1.0
2015-05-12,45.18,45.53,44.67,45.34,195419,43.1717867936642,43.5062295864438,42.6844558670425,43.3246749275063,204509.26578966,0.0,1.0
2015-05-13,45.6,45.62,44.99,45.37,164065,43.5731181449997,43.59222916173,42.9902321347267,43.3533414526017,171696.77816272,0.0,1.0
2015-05-14,46.28,46.37,45.73,45.96,129809,44.2228927138287,44.3088922891149,43.6973397537464,43.9171164461445,135847.29879331,0.0,1.0
2015-05-15,45.83,46.4511,45.67,46.23,161744,43.7928948373978,44.3863874619561,43.6400067035557,44.175115172003,169267.812678822,0.0,1.0
2015-05-18,46.16,46.28,45.47,45.72,167518,44.1082266134471,44.2228927138287,43.448896536253,43.6877842453813,175310.400659876,0.0,1.0
2015-05-19,45.96,46.37,45.44,46.04,200083,43.9171164461445,44.3088922891149,43.4202300111576,43.9935605130655,209390.220126971,0.0,1.0
2015-05-20,46.39,46.54,45.67,46.11,209412,44.3280033058451,44.4713359313221,43.6400067035557,44.0604490716214,219153.175318389,0.0,1.0
2015-05-21,46.4,46.63,46.08,46.42,122728,44.3375588142103,44.5573355066083,44.031782546526,44.3566698309405,128436.91335967,0.0,1.0
2015-05-22,45.49,46.39,45.41,46.19,120559,43.4680075529833,44.3280033058451,43.3915634860622,44.1368931385425,126167.018428789,0.0,1.0
2015-05-26,45.01,45.3599,44.61,45.13,181731,43.009343151457,43.3436903891529,42.6271228168517,43.1240092518386,190184.543883761,0.0,1.0
2015-05-27,45.66,45.7,44.56,44.96,218975,43.6304511951905,43.6686732286511,42.5793452750261,42.9615656096313,229161.01544011,0.0,1.0
2015-05-28,45.37,45.52,44.75,45.51,159498,43.3533414526017,43.4966740780787,42.7608999339636,43.4871185697136,166917.335954637,0.0,1.0
2015-05-29,45.37,45.83,44.82,45.21,258234,43.3533414526017,43.7928948373978,42.8277884925195,43.2004533187596,270246.21834073,0.0,1.0
2015-06-01,45.81,46.14,45.14,45.67,175622,43.7737838206675,44.0891155967168,43.1335647602037,43.6400067035557,183791.372775992,0.0,1.0
2015-06-02,46.18,46.55,45.48,45.87,240915,44.1273376301774,44.4808914396872,43.4584520446182,43.8311168708583,252121.593947957,0.0,1.0
2015-06-03,47.03,47.12,46.01,46.45,250044,44.9395558412135,45.0255554164997,43.9648939879701,44.3853363560359,261675.245780143,0.0,1.0
2015-06-04,46.49,46.93,46.29,46.63,212769,44.4235583894964,44.8440007575622,44.2324482221938,44.5573355066083,222666.332203113,0.0,1.0
2015-06-05,47.03,47.1,45.88,46.37,191449,44.9395558412135,45.0064443997695,43.8406723792234,44.3088922891149,200354.594108887,0.0,1.0
2015-06-08,46.83,47.1,46.63,46.93,192789,44.7484456739109,45.0064443997695,44.5573355066083,44.8440007575622,201756.926615747,0.0,1.0
2015-06-09,47.02,47.18,46.71,46.98,240619,44.9300003328484,45.0828884666905,44.6337795735293,44.8917782993879,251811.824976293,0.0,1.0
2015-06-10,48.0,48.05,47.19,47.44,228002,45.8664401526313,45.914217694457,45.0924439750556,45.3313316841839,238607.922559086,0.0,1.0
2015-06-11,48.0,48.06,47.61,48.0,137949,45.8664401526313,45.9237732028221,45.4937753263912,45.8664401526313,144365.945514089,0.0,1.0
2015-06-12,47.66,47.86,47.3,47.86,178011,45.5415528682168,45.7326630355195,45.1975545670721,45.7326630355195,186291.501402029,0.0,1.0
2015-06-15,47.01,47.22,46.77,47.1,296994,44.9204448244833,45.121110500151,44.6911126237201,45.0064443997695,310809.209360063,0.0,1.0
2015-06-16,47.59,47.76,46.8,46.9,261090,45.4746643096609,45.6371079518681,44.7197791488155,44.8153342324668,273235.070310575,0.0,1.0
2015-06-17,47.54,47.81,47.14,47.77,309755,45.4268867678352,45.6848854936938,45.04466643323,45.6466634602333,324163.810195918,0.0,1.0
2015-06-18,47.81,47.97,47.3,47.59,253700,45.6848854936938,45.8377736275359,45.1975545670721,45.4746643096609,265501.31118692,0.0,1.0
2015-06-19,48.33,48.51,47.77,47.92,459109,46.1817719286806,46.353771079253,45.6466634602333,45.7899960857102,480465.279770263,0.0,1.0
2015-06-22,48.54,48.84,48.18,48.69,224074,46.3824376043484,46.6691028553024,46.0384393032037,46.5257702298254,234497.204583752,0.0,1.0
2015-06-23,48.63,48.648,47.9,48.54,257815,46.4684371796346,46.4856370946918,45.77088506898,46.3824376043484,269807.727803137,0.0,1.0
2015-06-24,48.06,48.7,47.88,48.63,217816,45.9237732028221,46.5353257381905,45.7517740522497,46.4684371796346,227948.102473355,0.0,1.0
2015-06-25,48.24,48.38,47.645,48.21,217792,46.0957723533945,46.2295494705063,45.5272196056691,46.0671058282991,227922.986070247,0.0,1.0
2015-06-26,48.61,48.77,47.87,48.42,666011,46.4493261629043,46.6022142967464,45.7422185438846,46.2677715039668,696991.697930279,0.0,1.0
2015-06-29,47.29,48.8,47.23,48.11,286982,45.187999058707,46.6308808218418,45.1306660085162,45.9715507446478,300331.483196865,0.0,1.0
2015-06-30,47.77,47.98,47.22,47.7,325170,45.6466634602333,45.847329135901,45.121110500151,45.5797749016774,340295.866608793,0.0,1.0
2015-07-01,48.19,48.49,47.69,48.18,263264,46.0479948115688,46.3346600625228,45.5702193933122,46.0384393032037,275510.197825437,0.0,1.0
2015-07-02,47.7,48.56,47.43,48.36,147237,45.5797749016774,46.4015486210787,45.3217761758188,46.210438453776,154085.993516864,0.0,1.0
2015-07-06,47.74,47.89,47.07,47.07,247880,45.6179969351379,45.7613295606149,44.9777778746741,44.9777778746741,259410.583433243,0.0,1.0
2015-07-07,47.92,48.01,47.17,47.67,457899,45.7899960857102,45.8759956609964,45.0733329583254,45.551108376582,479198.994446904,0.0,1.0
2015-07-08,47.84,48.16,47.35,47.41,502476,45.7135520187892,46.0193282864734,45.2453321088978,45.3026651590885,525849.573669526,0.0,1.0
2015-07-09,47.73,48.62,47.32,48.62,312477,45.6084414267727,46.4588816712695,45.2166655838024,46.4588816712695,327012.428915078,0.0,1.0
2015-07-10,48.48,48.55,47.79,48.04,290885,46.3251045541576,46.3919931127135,45.6657744769635,45.9046621860918,304416.038252295,0.0,1.0
2015-07-13,48.21,48.89,48.11,48.66,270377,46.0671058282991,46.716880397128,45.9715507446478,46.49710370473,282954.071796554,0.0,1.0
2015-07-14,48.57,48.61,47.64,48.13,263042,46.4111041294438,46.4493261629043,45.5224418514866,45.990661761378,275277.871096688,0.0,1.0
2015-07-15,48.31,48.73,47.73,48.44,283280,46.2391049788714,46.6411009236267,45.6839677218285,46.3635322951052,295967.164724606,0.08,1.0
2015-07-16,48.35,48.86,48.18,48.65,183301,46.2773903069434,46.7655282398604,46.1146776626377,46.5645302674828,191510.439357473,0.0,1.0
2015-07-17,48.02,48.32,47.93,48.32,204701,45.96153635035,46.2486763108894,45.8753943621881,46.2486763108894,213868.873857284,0.0,1.0
2015-07-20,47.79,48.09,47.39,48.09,201386,45.7413957139364,46.0285356744758,45.3585424332171,46.0285356744758,210405.406083132,0.0,1.0
2015-07-21,47.39,48.1,47.31,47.87,193770,45.3585424332171,46.0381070064938,45.2819717770732,45.8179663700802,202448.31088918,0.0,1.0
2015-07-22,47.63,47.79,47.14,47.14,303613,45.5882544016487,45.7413957139364,45.1192591327675,45.1192591327675,317210.811859403,0.0,1.0
2015-07-23,46.71,47.83,46.65,47.75,245231,44.7076918559943,45.7796810420083,44.6502638638864,45.7031103858644,256214.077141273,0.0,1.0
2015-07-24,45.89,46.72,45.78,46.59,223530,43.9228426305198,44.7172631880123,43.817557978322,44.5928358717785,233541.161857142,0.0,1.0
2015-07-27,45.56,45.89,45.44,45.46,126331,43.6069886739264,43.9228426305198,43.4921326897106,43.5112753537465,131988.943401667,0.0,1.0
2015-07-28,45.77,46.06,45.26,45.72,414379,43.807986646304,44.0855552748255,43.3198487133869,43.7601299862141,432937.650915764,0.0,1.0
2015-07-29,46.56,46.78,45.74,45.83,235204,44.5641218757246,44.7746911801202,43.77927265025,43.8654146384119,245738.001312787,0.0,1.0
2015-07-30,47.41,48.0,45.89,46.37,330459,45.377685097253,45.942393686314,43.9228426305198,44.3822665673829,345259.15450342,0.0,1.0
2015-07-31,47.83,47.87,47.02,47.55,341556,45.7796810420083,45.8179663700802,45.0044031485517,45.5116837455048,356853.152056896,0.0,1.0
2015-08-03,47.54,48.14,46.92,47.91,305085,45.5021124134868,46.0763923345657,44.9086898283719,45.8562516981521,318748.73782126,0.0,1.0
2015-08-04,47.89,48.136,47.59,47.62,297185,45.8371090341162,46.0725638017585,45.5499690735767,45.5786830696307,310494.923216189,0.0,1.0
2015-08-05,47.94,48.685,47.77,48.06,292793,45.8849656942061,46.5980299295458,45.7222530499004,45.9998216784219,305906.220210434,0.0,1.0
2015-08-06,48.1,48.64,47.61,48.03,232361,46.0381070064938,46.5549589354648,45.5691117376127,45.9711076823679,242767.67284162,0.0,1.0
2015-08-07,47.56,47.99,47.27,47.79,272655,45.5212550775228,45.932822354296,45.2436864490013,45.7413957139364,284866.306474116,0.0,1.0
2015-08-10,48.42,48.43,47.86,47.91,336126,46.3443896310692,46.3539609630872,45.8083950380622,45.8562516981521,351179.960499234,0.0,1.0
2015-08-11,47.85,48.1,47.6,47.84,180371,45.7988237060443,46.0381070064938,45.5595404055947,45.7892523740263,188449.214446985,0.0,1.0
2015-08-12,47.75,47.8525,47.225,47.45,243062,45.7031103858644,45.8012165390488,45.2006154549204,45.415970425325,253947.934878185,0.0,1.0
2015-08-13,47.64,47.96,47.41,47.85,225519,45.5978257336666,45.9041083582421,45.377685097253,45.7988237060443,235619.242521634,0.0,1.0
2015-08-14,47.91,47.95,47.45,47.62,209365,45.8562516981521,45.8945370262241,45.415970425325,45.5786830696307,218741.758834253,0.0,1.0
2015-08-17,48.21,48.22,47.35,47.62,226745,46.1433916586916,46.1529629907096,45.3202571051452,45.5786830696307,236900.150965408,0.0,1.0
2015-08-18,48.31,48.58,47.75,48.11,231612,46.2391049788714,46.4975309433569,45.7031103858644,46.0476783385118,241985.127634127,0.0,1.0
2015-08-19,47.91,48.351,47.73,48.1,151924,45.8562516981521,46.2783474401452,45.6839677218285,46.0381070064938,158728.168362119,0.0,1.0
2015-08-20,47.15,48.17,47.12,47.61,180908,45.1288304647855,46.1051063306197,45.1001164687316,45.5691117376127,189010.264882798,0.0,1.0
2015-08-21,46.64,47.24,45.41,45.41,370980,44.6406925318684,45.2149724529474,43.4634186936566,43.4634186936566,387594.954707478,0.0,1.0
2015-08-24,45.76,47.64,44.31,44.31,605049,43.798415314286,45.5978257336666,42.4105721716786,42.4105721716786,632147.123162448,0.0,1.0
2015-08-25,44.69,47.36,44.66,46.81,424349,42.7742827883619,45.3298284371631,42.745568792308,44.8034051761741,443354.173904695,0.0,1.0
2015-08-26,44.81,45.45,44.1,45.44,391439,42.8891387725777,43.5017040217286,42.209574199301,43.4921326897106,408970.244961293,0.0,1.0
2015-08-27,45.18,45.53,44.38,44.83,525180,43.243278057243,43.5782746778724,42.4775714958045,42.9082814366137,548701.057505185,0.0,1.0
2015-08-28,45.6,46.05,45.03,45.1,417520,43.6452740019983,44.0759839428075,43.0997080769733,43.1667074010992,436219.325811273,0.0,1.0
2015-08-31,46.09,46.22,45.29,45.38,195233,44.1142692708794,44.2386965871132,43.3485627094408,43.4347046976027,203976.833771107,0.0,1.0
2015-09-01,44.92,45.92,44.76,45.35,344500,42.9944234247755,43.9515566265737,42.8412821124878,43.4059907015487,359929.003980609,0.0,1.0
2015-09-02,44.9,45.1,44.531,44.84,480229,42.9752807607395,43.1667074010992,42.622098609276,42.9178527686317,501736.852402333,0.0,1.0
2015-09-03,45.29,45.625,44.92,45.09,218280,43.3485627094408,43.6692023320432,42.9944234247755,43.1571360690812,228056.031898077,0.0,1.0
2015-09-04,44.65,45.16,44.49,44.7,117781,42.73599746029,43.2241353932071,42.5828561480023,42.7838541203799,123056.017468331,0.0,1.0
2015-09-08,45.61,45.64,45.03,45.37,331236,43.6548453340163,43.6835593300702,43.0997080769733,43.4251333655847,346070.953737361,0.0,1.0
2015-09-09,45.24,46.1,45.17,45.98,156538,43.3007060493509,44.1238406028974,43.2337067252251,44.0089846186816,163548.814006144,0.0,1.0
2015-09-10,45.46,45.49,44.7668,45.19,158123,43.5112753537465,43.5399893498005,42.84779061826,43.252849389261,165204.800860452,0.0,1.0
2015-09-11,45.51,45.7,44.76,45.12,197838,43.5591320138364,43.7409873221781,42.8412821124878,43.1858500651351,206698.503017462,0.0,1.0
2015-09-14,45.45,45.87,45.23,45.45,134273,43.5017040217286,43.9036999664838,43.291134717333,43.5017040217286,140286.63904641,0.0,1.0
2015-09-15,46.38,46.42,45.3,45.77,266675,44.3918378994009,44.4301232274728,43.3581340414588,43.807986646304,278618.482254075,0.0,1.0
2015-09-16,46.58,46.85,45.52,46.47,226950,44.5832645397605,44.8416905042461,43.5687033458544,44.4779798875627,237114.332230477,0.0,1.0
2015-09-17,46.43,47.14,46.3,46.5,276510,44.4396945594908,45.1192591327675,44.315267243257,44.5066938836167,288893.959044058,0.0,1.0
2015-09-18,45.77,46.38,45.65,45.92,647840,43.807986646304,44.3918378994009,43.6931306620882,43.9515566265737,676854.589082141,0.0,1.0
2015-09-21,45.94,46.595,45.78,46.16,175468,43.9706992906097,44.5976215377875,43.817557978322,44.1812685950053,183326.625458547,0.0,1.0
2015-09-22,45.23,45.62,44.99,45.44,455600,43.291134717333,43.6644166660342,43.0614227489014,43.4921326897106,476004.801781031,0.0,1.0
2015-09-23,44.95,45.7,44.49,45.4,350521,43.0231374208295,43.7409873221781,42.5828561480023,43.4538473616386,366219.664453663,0.0,1.0
2015-09-24,44.86,45.0425,44.26,44.68,343050,42.9369954326676,43.1116722419958,42.3627155115887,42.7647114563439,358414.063325248,0.0,1.0
2015-09-25,45.2,45.54,44.71,45.16,388229,43.262420721279,43.5878460098904,42.7934254523979,43.2241353932071,405616.479786322,0.0,1.0
2015-09-28,44.95,45.34,44.76,44.9,388758,43.0231374208295,43.3964193695308,42.8412821124878,42.9752807607395,406169.171928863,0.0,1.0
2015-09-29,44.09,44.88,43.42,44.88,591721,42.200002867283,42.9561380967036,41.5587236220782,42.9561380967036,618222.206573033,0.0,1.0
2015-09-30,44.25,44.53,43.63,44.53,570918,42.3531441795707,42.6211414760742,41.7597215944558,42.6211414760742,596487.509708567,0.0,1.0
2015-10-01,44.05,44.67,43.71,44.37,468837,42.1617175392111,42.755140124326,41.8362922505997,42.4680001637865,489834.642784489,0.0,1.0
2015-10-02,44.13,44.14,42.85,43.63,473149,42.2382881953549,42.2478595273729,41.0131576970532,41.7597215944558,494339.762857536,0.0,1.0
2015-10-05,45.24,45.36,44.39,44.39,343370,43.3007060493509,43.4155620335667,42.4871428278225,42.4871428278225,358748.395056086,0.0,1.0
2015-10-06,45.46,46.0,45.14,45.27,395434,43.5112753537465,44.0281272827176,43.2049927291711,43.3294200454049,413144.167663478,0.0,1.0
2015-10-07,45.76,46.01,45.18,45.84,288240,43.798415314286,44.0376986147356,43.243278057243,43.8749859704299,301149.3065526,0.0,1.0
2015-10-08,46.3,46.37,45.7,45.75,401008,44.315267243257,44.3822665673829,43.7409873221781,43.788843982268,418967.808500018,0.0,1.0
2015-10-09,47.1,47.21,46.43,46.43,338398,45.0809738046956,45.1862584568934,44.4396945594908,44.4396945594908,353553.715788186,0.0,1.0
2015-10-12,47.18,47.2,46.73,47.15,298718,45.1575444608395,45.1766871248754,44.7268345200303,45.1288304647855,312096.581164236,0.0,1.0
2015-10-13,46.38,47.3,46.24,46.94,252180,44.3918378994009,45.2724004450552,44.2578392511491,44.9278324924079,263474.299633759,0.0,1.0
2015-10-14,45.98,46.79,45.97,46.39,321782,44.0089846186816,44.7842625121382,43.9994132866636,44.4014092314189,336193.540664407,0.0,1.0
2015-10-15,45.85,46.025,45.24,46.0,362778,43.9611279585917,44.1289185233191,43.3762579901132,44.1049484426438,378365.4349285,0.08,1.0
2015-10-16,45.2,46.13,44.88,45.85,331360,43.3379058610326,44.2295928621556,43.0310888283881,43.9611279585917,345597.50182731,0.0,1.0
2015-10-19,45.28,45.96,44.85,44.85,203239,43.4146101191937,44.0665963135632,43.0023247315777,43.0023247315777,211971.543559514,0.0,1.0
2015-10-20,45.22,45.94,45.01,45.16,467841,43.3570819255729,44.0474202490229,43.1557332478999,43.299553731952,487942.663122859,0.0,1.0
2015-10-21,44.14,45.35,44.06,45.33,372520,42.3215744403978,43.4817263450847,42.2448701822366,43.4625502805444,388526.018169693,0.0,1.0
2015-10-22,45.68,45.84,44.04,44.4,366232,43.7981314099993,43.9515399263216,42.2256941176964,42.5708632794214,381967.84249523,0.0,1.0
2015-10-23,45.97,46.17,45.33,45.96,218030,44.0761843458334,44.2679449912362,43.4625502805444,44.0665963135632,227398.066524047,0.0,1.0
2015-10-26,46.11,46.31,45.6,45.92,229107,44.2104167976153,44.4021774430181,43.7214271518382,44.0282441844827,238951.010535821,0.0,1.0
2015-10-27,45.48,45.96,45.2599,45.83,318024,43.6063707645965,44.0665963135632,43.3953381743307,43.9419518940514,331688.495657679,0.0,1.0
2015-10-28,47.53,47.64,45.71,45.71,459668,45.5719173799752,45.6773857349467,43.8268955068097,43.8268955068097,479418.494899674,0.0,1.0
2015-10-29,47.67,48.17,46.35,47.19,429021,45.7061498317572,46.1855514452642,44.4405295720987,45.2459242827904,447454.689254751,0.0,1.0
2015-10-30,48.28,48.99,47.64,47.64,520163,46.2910198002357,46.9717700914156,45.6773857349467,45.6773857349467,542512.77566091,0.0,1.0
2015-11-02,49.17,49.38,47.94,48.26,486593,47.1443546722782,47.3457033499511,45.9650267030509,46.2718437356954,507500.377856881,0.0,1.0
2015-11-03,49.66,49.98,49.09,49.22,610316,47.614168253515,47.9209852861595,47.067650414117,47.1922948336289,636539.367833283,0.0,1.0
2015-11-04,49.36,49.95,49.2801,49.66,237232,47.3265272854108,47.8922211893491,47.2499189075724,47.614168253515,247425.116349277,0.0,1.0
2015-11-05,49.32,49.56,48.82,49.34,305916,47.2881751563303,47.5182879308136,46.8087735428233,47.3073512208705,319060.252803607,0.0,1.0
2015-11-06,49.35,49.44,48.4,49.0,287301,47.3169392531407,47.4032315435719,46.4060761874774,46.9813581236858,299645.424530685,0.0,1.0
2015-11-09,48.73,49.7,48.68,49.36,235802,46.722481252392,47.6525203825956,46.6745410910413,47.3265272854108,245933.673726109,0.0,1.0
2015-11-10,48.99,49.3,48.49,48.58,385156,46.9717700914156,47.26899909179,46.4923684779086,46.5786607683399,401704.947530781,0.0,1.0
2015-11-11,49.38,49.7,48.965,49.18,395137,47.3457033499511,47.6525203825956,46.9478000107403,47.1539427045483,412114.799853747,0.0,1.0
2015-11-12,48.16,49.24,48.07,48.95,208822,46.175963412994,47.2114708981691,46.0896711225628,46.9334179623351,217794.427591087,0.0,1.0
2015-11-13,48.32,48.81,47.85,47.85,151924,46.3293719293163,46.7991855105531,45.8787344126197,45.8787344126197,158451.698658897,0.0,1.0
2015-11-16,48.55,48.87,48.0,48.27,256107,46.5498966715295,46.856713704174,46.0225548966718,46.2814317679656,267111.116008229,0.0,1.0
2015-11-17,47.97,48.8,47.85,48.57,321179,45.9937907998614,46.789597478283,45.8787344126197,46.5690727360698,334979.056130473,0.0,1.0
2015-11-18,49.09,49.14,48.02,48.29,265551,47.067650414117,47.1155905754677,46.0417309612121,46.3006078325058,276960.895122357,0.0,1.0
2015-11-19,48.77,49.25,48.63,49.0,573442,46.7608333814726,47.2210589304393,46.6266009296906,46.9813581236858,598081.007492926,0.0,1.0
2015-11-20,49.38,49.77,49.04,49.04,340999,47.3457033499511,47.7196366084866,47.0197102527663,47.0197102527663,355650.65948096,0.0,1.0
2015-11-23,49.6,49.72,49.16,49.16,207846,47.5566400598942,47.6716964471359,47.134766640008,47.134766640008,216776.491926603,0.0,1.0
2015-11-24,49.88,50.0,49.22,49.5,254520,47.8251049634581,47.9401613506998,47.1922948336289,47.4607597371928,265455.927586573,0.0,1.0
2015-11-25,50.05,50.27,49.805,49.81,206083,47.9881015120505,48.1990382219936,47.753194721432,47.7579887375671,214937.741335941,0.0,1.0
2015-11-27,50.61,50.86,49.94,49.97,189863,48.5250313191783,48.7647321259318,47.8826331570789,47.9113972538894,198020.818715109,0.0,1.0
2015-11-30,50.4,50.9,50.36,50.63,486664,48.3236826415054,48.8030842550124,48.2853305124248,48.5442073837186,507574.428504605,0.0,1.0
2015-12-01,51.68,51.72,50.28,50.55,365946,49.5509507720833,49.5893029011638,48.2086262542637,48.4675031255575,381669.553970596,0.0,1.0
2015-12-02,51.52,52.37,51.47,51.65,319879,49.3975422557611,50.2125249987229,49.3496020944104,49.5221866752729,333623.19920032,0.0,1.0
2015-12-03,51.05,52.02,50.98,51.8,267318,48.9469047390645,49.876943869268,48.8797885131735,49.666007159325,278803.817580495,0.0,1.0
2015-12-04,51.57,51.87,49.77,51.02,261870,49.4454824171117,49.7331233852159,47.7196366084866,48.9181406422541,273121.734076285,0.0,1.0
2015-12-07,50.99,51.67,50.96,51.32,342460,48.8893765454436,49.5413627398132,48.8606124486332,49.2057816103583,357174.434077078,0.0,1.0
2015-12-08,50.2,50.92,49.95,50.34,246237,48.1319219961026,48.8222603195527,47.8922211893491,48.2661544478845,256817.03300776,0.0,1.0
2015-12-09,49.23,50.94,49.16,50.13,306680,47.201882865899,48.8414363840929,47.134766640008,48.0648057702116,319857.07949179,0.0,1.0
2015-12-10,48.91,49.45,48.89,49.21,345888,46.8950658332545,47.4128195758421,46.8758897687142,47.1827068013587,360749.724505205,0.0,1.0
2015-12-11,47.85,48.64,47.69,48.01,392512,45.8787344126197,46.6361889619607,45.7253258962974,46.0321429289419,409377.011821708,0.0,1.0
2015-12-14,47.9,48.4299,47.54,48.07,307995,45.9266745739704,46.4347444039651,45.5815054122453,46.0896711225628,321228.580924983,0.0,1.0
2015-12-15,48.71,48.84,48.24,48.33,335716,46.7033051878517,46.8279496073635,46.2526676711551,46.3389599615864,350140.665510192,0.0,1.0
2015-12-16,48.88,49.34,48.08,48.93,390537,46.8663017364441,47.3073512208705,46.0992591548329,46.9142418977948,407317.152254745,0.0,1.0
2015-12-17,47.56,48.94,47.55,48.94,362588,45.6006814767856,46.9238299300649,45.5910934445155,46.9238299300649,378167.271223324,0.0,1.0
2015-12-18,46.92,47.74,46.88,47.32,581073,44.9870474114967,45.7732660576482,44.9486952824161,45.3705687023023,606039.887672925,0.0,1.0
2015-12-21,46.95,47.525,46.74,47.31,297311,45.0158115083071,45.5671233638401,44.8144628306342,45.3609806700321,310085.522892864,0.0,1.0
2015-12-22,47.42,47.65,46.96,47.07,235686,45.4664490250037,45.6869737672169,45.0253995405772,45.1308678955488,245812.689569264,0.0,1.0
2015-12-23,48.16,48.23,47.27,47.77,311209,46.175963412994,46.243079638885,45.3226285409516,45.8020301544586,324580.676443069,0.0,1.0
2015-12-24,47.97,48.35,47.92,48.05,146528,45.9937907998614,46.3581360261267,45.9458506385107,46.0704950580225,152823.849431893,0.0,1.0
2015-12-28,48.07,48.07,47.49,47.72,258444,46.0896711225628,46.0896711225628,45.5335652508946,45.7540899931079,269548.529581897,0.0,1.0
2015-12-29,48.6,48.65,48.14,48.36,211249,46.5978368328802,46.6457769942309,46.1567873484537,46.3677240583968,220325.708182995,0.0,1.0
2015-12-30,48.37,48.96,48.33,48.38,198908,46.377312090667,46.9430059946052,46.3389599615864,46.3869001229371,207454.454048366,0.0,1.0
2015-12-31,48.04,48.6,47.96,48.14,261046,46.0609070257523,46.5978368328802,45.9842027675912,46.1567873484537,272262.329375942,0.0,1.0
2016-01-04,46.25,47.57,46.06,47.28,318381,44.3446492493973,45.6102695090558,44.1624766362646,45.3322165732217,332060.834830036,0.0,1.0
2016-01-05,46.25,46.77,45.9,46.5,334065,44.3446492493973,44.8432269274446,44.0090681199424,44.5843500561508,348418.727208897,0.0,1.0
2016-01-06,46.6,46.65,45.49,45.49,340674,44.6802303788522,44.7281705402029,43.6159587968667,43.6159587968667,355311.695248422,0.0,1.0
2016-01-07,45.04,45.9299,44.82,45.7,299721,43.1844973447104,44.0377363364301,42.9735606347673,43.8173074745396,312599.073047993,0.0,1.0
2016-01-08,44.24,45.38,44.06,45.29,286120,42.4174547630992,43.5104904418951,42.2448701822366,43.4241981514639,298413.680657985,0.0,1.0
2016-01-11,44.33,44.84,43.99,44.5,265668,42.5037470535304,42.9927366993076,42.1777539563457,42.6667436021228,277082.92224607,0.0,1.0
2016-01-12,44.92,45.05,44.18,44.9,432098,43.0694409574687,43.1940853769805,42.3599265694783,43.0502648929284,450663.898311736,0.0,1.0
2016-01-13,43.18,45.2,42.74,45.17,318102,41.4011233424643,43.3379058610326,40.9792499225782,43.3091417642222,331769.847073488,0.0,1.0
2016-01-14,43.57,44.04,42.88,43.27,255433,41.8517608591609,42.3032258030169,41.1889718990319,41.5635917460613,265919.893966993,0.08,1.0
2016-01-15,43.66,43.72,42.28,42.28,462496,41.9382115930908,41.9958454157107,40.6126336728328,40.6126336728328,481483.940133648,0.0,1.0
2016-01-19,42.54,44.26,42.2,44.24,327017,40.862380237519,42.5145498192899,40.5357885760062,42.4953385450833,340442.800912193,0.0,1.0
2016-01-20,42.47,42.88,40.9803,42.14,366018,40.7951407777958,41.1889718990319,39.3641890185144,40.4781547533863,381045.001037496,0.0,1.0
2016-01-21,42.71,43.28,42.04,42.52,575490,41.0256760682755,41.5731973831647,40.3820983823531,40.8431689633124,599116.949568241,0.0,1.0
2016-01-22,44.41,44.49,43.37,43.49,491022,42.6586343758397,42.7354794726662,41.6596481170945,41.7749157623344,511181.08535491,0.0,1.0
2016-01-25,43.14,44.59,43.01,43.96,401274,41.4387184637182,42.8315358436994,41.313845181375,42.2263807061903,417748.448836724,0.0,1.0
2016-01-26,44.28,44.31,43.3401,43.48,221618,42.5337610934966,42.5625780048065,41.6309272621556,41.765310125231,230716.60694263,0.0,1.0
2016-01-27,44.09,44.83,43.9601,44.21,318752,42.3512539885335,43.0620711341791,42.2264767625614,42.4665216337733,331838.478355447,0.0,1.0
2016-01-28,44.39,45.02,44.03,44.76,291636,42.6394231016331,43.2445782391422,42.2936201659136,42.9948316744559,303609.221192868,0.0,1.0
2016-01-29,45.7,45.74,44.525,44.67,565410,43.8977615621679,43.9361841105811,42.7690992025279,42.908380940526,588623.111531702,0.0,1.0
2016-02-01,45.48,45.65,44.86,45.21,227862,43.6864375458948,43.8497333766513,43.0908880454891,43.4270853441052,237216.956615265,0.0,1.0
2016-02-02,44.01,45.16,43.85,44.88,365951,42.2744088917069,43.3790571585886,42.1207186980538,43.1100993196957,380975.250328325,0.0,1.0
2016-02-03,44.54,44.67,43.64,44.44,299794,42.7835076581828,42.908380940526,41.9190003188841,42.6874512871497,312102.150826012,0.0,1.0
2016-02-04,44.44,44.83,43.87,44.45,293269,42.6874512871497,43.0620711341791,42.1399299722605,42.697056924253,305309.264597001,0.0,1.0
2016-02-05,43.48,44.54,43.4,44.2,295051,41.765310125231,42.7835076581828,41.6884650284045,42.45691599667,307164.42524989,0.0,1.0
2016-02-08,42.8,42.94,41.82,42.86,298837,41.1121268022053,41.2466057216518,40.1707743660801,41.1697606248253,311105.860845757,0.0,1.0
2016-02-09,43.13,43.52,42.33,42.35,268614,41.4291128266149,41.8037326736443,40.6606618583493,40.679873132556,279642.044677272,0.0,1.0
2016-02-10,43.49,44.14,43.39,43.39,291357,41.7749157623344,42.3992821740501,41.6788593913012,41.6788593913012,303318.766747213,0.0,1.0
2016-02-11,43.25,43.55,42.59,42.75,318001,41.5443804718547,41.8325495849543,40.9104084230356,41.0640986166887,331056.64577951,0.0,1.0
2016-02-12,44.32,44.58,43.63,43.63,249558,42.5721836419098,42.8219302065961,41.9093946817808,41.9093946817808,259803.693722482,0.0,1.0
2016-02-16,44.9,45.18,44.31,44.83,261623,43.1293105939023,43.3982684327953,42.5625780048065,43.0620711341791,272364.026650145,0.0,1.0
2016-02-17,45.55,46.03,45.22,45.25,352847,43.7536770056181,44.2147475865774,43.4366909812085,43.4655078925185,367333.260880823,0.0,1.0
2016-02-18,45.2,45.7,45.07,45.6,248461,43.4174797070019,43.8977615621679,43.2926064246588,43.8017051911347,258661.65599172,0.0,1.0
2016-02-19,45.86,45.92,44.32,44.93,198050,44.051451755821,44.1090855784409,42.5721836419098,43.1581275052123,206181.014200056,0.0,1.0
2016-02-22,46.35,46.69,46.0,46.08,235452,44.5221279738836,44.8487196353964,44.1859306752674,44.262775772094,245118.566803492,0.0,1.0
2016-02-23,45.74,46.6,45.7,46.08,294134,43.9361841105811,44.7622689014666,43.8977615621679,44.262775772094,306209.777484066,0.0,1.0
2016-02-24,46.49,46.49,45.18,45.25,408460,44.65660689333,44.65660689333,43.3982684327953,43.4655078925185,425229.472659202,0.0,1.0
2016-02-25,46.02,48.45,45.73,48.18,362661,44.2051419494741,46.5393117655806,43.9265784734778,46.279959563791,377550.178191398,0.0,1.0
2016-02-26,45.16,46.32,44.16,45.07,543003,43.3790571585886,44.4933110625736,42.4184934482567,43.2926064246588,565296.184062979,0.0,1.0
2016-02-29,45.87,46.4,44.68,45.21,468112,44.0610573929243,44.5701561594002,42.9179865776293,43.4270853441052,487330.50703972,0.0,1.0
2016-03-01,46.87,47.15,46.085,46.29,290145,45.0216211032562,45.2905789421491,44.2675785906456,44.4644941512637,302057.007649963,0.0,1.0
2016-03-02,47.44,47.54,46.57,46.78,294469,45.5691424181454,45.6651987891785,44.7334519901566,44.9351703693263,306558.531029923,0.0,1.0
2016-03-03,48.19,48.23,47.05,47.38,345110,46.2895652008943,46.3279877493076,45.1945225711159,45.5115085955254,359278.615554563,0.0,1.0
2016-03-04,47.34,48.19,46.94,48.19,278989,45.4730860471122,46.2895652008943,45.0888605629794,46.2895652008943,290442.994045238,0.0,1.0
2016-03-07,48.23,48.23,47.09,47.29,253623,46.3279877493076,46.3279877493076,45.2329451195292,45.4250578615956,264035.583764003,0.0,1.0
2016-03-08,46.86,47.86,46.79,47.86,204711,45.0120154661529,45.9725791764848,44.9447760064296,45.9725791764848,213115.48395813,0.0,1.0
2016-03-09,46.76,47.23,46.65,47.16,214450,44.9159590951197,45.3674240389757,44.8102970869832,45.3001845792524,223254.322116647,0.0,1.0
2016-03-10,46.25,47.42,45.71,46.92,260072,44.4260716028504,45.5499311439387,43.9073671992712,45.0696492887728,270749.349785594,0.0,1.0
2016-03-11,47.02,47.09,46.4,46.6,223367,45.165705659806,45.2329451195292,44.5701561594002,44.7622689014666,232537.412768613,0.0,1.0
2016-03-14,46.89,47.08,46.21,46.81,154641,45.0408323774628,45.2233394824259,44.3876490544371,44.9639872806363,160989.842044488,0.0,1.0
2016-03-15,45.85,46.57,45.8,46.57,165885,44.0418461187176,44.7334519901566,43.993817933201,44.7334519901566,172695.468520961,0.0,1.0
2016-03-16,46.37,46.53,45.83,45.83,488267,44.5413392480902,44.6950294417433,44.022634844511,44.022634844511,508312.977835995,0.0,1.0
2016-03-17,47.76,47.97,45.55,46.38,322911,45.8765228054516,46.0782411846213,43.7536770056181,44.5509448851935,336168.22760088,0.0,1.0
2016-03-18,48.02,48.19,47.59,48.05,685956,46.1262693701379,46.2895652008943,45.7132269746951,46.1550862814478,714118.171050813,0.0,1.0
2016-03-21,47.67,48.2,47.33,48.03,205080,45.7900720715217,46.2991708379976,45.4634804100088,46.1358750072412,213499.633386253,0.0,1.0
2016-03-22,48.02,48.21,47.53,47.57,235453,46.1262693701379,46.3087764751009,45.6555931520752,45.6940157004885,245119.607858852,0.0,1.0
2016-03-23,47.61,48.13,47.535,47.77,348123,45.7324382489018,46.2319313782744,45.6603959706269,45.8861284425549,362415.315356557,0.0,1.0
2016-03-24,47.88,47.89,47.31,47.42,161072,45.9917904506914,46.0013960877947,45.4442691358022,45.5499311439387,167684.869069586,0.0,1.0
2016-03-28,47.9,48.24,47.69,48.0,229162,46.011001724898,46.3375933864109,45.8092833457283,46.1070580959312,238570.328584263,0.0,1.0
2016-03-29,48.95,49.0,47.7,47.7,198832,47.0195936207465,47.0676218062631,45.8188889828317,45.8188889828317,206995.119492176,0.0,1.0
2016-03-30,48.65,49.05,48.46,49.0,181779,46.731424507647,47.1156499917797,46.5489174026839,47.0676218062631,189242.002425003,0.0,1.0
2016-03-31,48.6,48.75,48.46,48.62,249287,46.6833963221304,46.8274808786801,46.5489174026839,46.702607596337,259521.567719714,0.0,1.0
2016-04-01,48.64,48.78,47.82,48.1,242656,46.7218188705436,46.8562977899901,45.9341566280715,46.2031144669644,252618.329622463,0.0,1.0
2016-04-04,47.77,48.59,47.7,48.59,278726,45.8861284425549,46.673790685027,45.8188889828317,46.673790685027,290169.196485356,0.0,1.0
2016-04-05,47.31,47.95,47.21,47.5,183669,45.4442691358022,46.0590299104146,45.348212764769,45.6267762407653,191209.597056855,0.0,1.0
2016-04-06,47.58,47.67,46.88,47.42,172887,45.7036213375918,45.7900720715217,45.0312267403595,45.5499311439387,179984.938157057,0.0,1.0
2016-04-07,47.06,47.34,46.81,47.18,303227,45.2041282082192,45.4730860471122,44.9639872806363,45.3193958534591,315676.093879527,0.0,1.0
2016-04-08,47.69,48.08,47.45,47.61,173586,45.8092833457283,46.1839031927578,45.5787480552487,45.7324382489018,180712.635854233,0.0,1.0
2016-04-11,47.25,48.11,47.04,47.66,245267,45.3866353131823,46.2127201040677,45.1849169340126,45.7804664344184,255336.525169427,0.0,1.0
2016-04-12,47.91,48.2,47.33,47.33,126140,46.0206073620013,46.2991708379976,45.4634804100088,45.4634804100088,131318.723207246,0.0,1.0
2016-04-13,49.11,49.13,47.88,48.32,247252,47.1732838143996,47.1924950886063,45.9917904506914,46.4144384832374,257403.020060552,0.0,1.0
2016-04-14,48.5,49.15,48.4,49.15,141903,46.6641850479237,47.2895813423804,46.5679702333919,47.2895813423804,147485.603636535,0.08,1.0
2016-04-15,48.46,48.805,48.21,48.28,183895,46.625699122111,46.9576402322457,46.3851620857815,46.4525124559538,191129.610231923,0.0,1.0
2016-04-18,48.59,48.93,48.11,48.11,268714,46.7507783810023,47.0779087504105,46.2889472712497,46.2889472712497,279285.473144246,0.0,1.0
2016-04-19,48.33,49.02,48.09,48.8,313733,46.5006198632197,47.1645020834891,46.2697043083433,46.9528294915191,326075.56489786,0.0,1.0
2016-04-20,49.15,49.67,48.27,48.47,303302,47.2895813423804,47.7898983779458,46.4428909745006,46.6353206035642,315234.199094934,0.0,1.0
2016-04-21,48.79,49.42,48.71,49.06,145333,46.9432080100659,47.5493613416163,46.8662361584405,47.2029880093018,151050.543211268,0.0,1.0
2016-04-22,49.11,49.39,48.76,48.84,220759,47.2510954165677,47.5204968972568,46.9143435657064,46.9913154173318,229443.876261938,0.0,1.0
2016-04-25,47.98,48.86,47.82,48.86,275557,46.1638680123583,47.0105583802382,46.0099243091075,47.0105583802382,286397.683496985,0.0,1.0
2016-04-26,48.4,48.5,47.82,48.19,316001,46.5679702333919,46.6641850479237,46.0099243091075,46.3659191228751,328432.790249316,0.0,1.0
2016-04-27,48.37,48.83,48.07,48.53,343098,46.5391057890324,46.9816939358787,46.250461345437,46.6930494922833,356595.812889705,0.0,1.0
2016-04-28,48.21,49.88,47.65,48.21,557264,46.3851620857815,47.9919494884626,45.8463591244034,46.3851620857815,579187.314044876,0.0,1.0
2016-04-29,48.48,49.09,48.22,48.51,324078,46.6449420850174,47.2318524536614,46.3947835672347,46.6738065293769,336827.547376172,0.0,1.0
2016-05-02,48.14,48.86,47.77,48.49,291498,46.3178117156092,47.0105583802382,45.9618169018416,46.6545635664705,302965.81812113,0.0,1.0
2016-05-03,47.22,47.96,47.06,47.76,278474,45.4326354219167,46.144625049452,45.2786917186658,45.9521954203884,289429.441146984,0.0,1.0
2016-05-04,46.73,47.38,46.63,47.07,297609,44.9611828307108,45.5865791251675,44.864968016179,45.288313200119,309317.230873664,0.0,1.0
2016-05-05,47.28,47.62,47.03,47.04,266006,45.4903643106357,45.8174946800439,45.2498272743062,45.2594487557594,276470.937759879,0.0,1.0
2016-05-06,47.57,47.57,46.81,46.94,206239,45.769387272778,45.769387272778,45.0381546823363,45.1632339412276,214352.645175897,0.0,1.0
2016-05-09,47.37,47.96,47.21,47.56,173222,45.5769576437144,46.144625049452,45.4230139404635,45.7597657913248,180036.723910896,0.0,1.0
2016-05-10,47.99,47.99,47.45,47.6,207835,46.1734894938115,46.1734894938115,45.6539294953398,45.7982517171375,216011.433386181,0.0,1.0
2016-05-11,47.62,48.02,47.54,47.89,189711,45.8174946800439,46.2023539381711,45.7405228284184,46.0772746792797,197174.417394211,0.0,1.0
2016-05-12,47.6,48.06,47.46,47.71,153307,45.7982517171375,46.2408398639838,45.663550976793,45.9040880131225,159338.248216784,0.0,1.0
2016-05-13,46.72,47.72,46.4,47.42,169627,44.9515613492577,45.9137094945757,44.6436739427559,45.6250650509803,176300.293073822,0.0,1.0
2016-05-16,47.11,47.35,46.77,47.0,156440,45.3267991259317,45.557714680808,44.9996687565236,45.2209628299467,162594.503519302,0.0,1.0
2016-05-17,45.85,47.15,45.54,46.97,477378,44.114492462831,45.3652850517444,43.8162265377824,45.1920983855872,496158.520206069,0.0,1.0
2016-05-18,45.66,45.99,45.23,45.77,228025,43.9316843152206,44.2491932031755,43.5179606127338,44.0375206112055,236995.727850862,0.0,1.0
2016-05-19,44.97,45.45,44.27,45.28,267977,43.2678020949511,43.7296332047038,42.5942983932285,43.5660680199997,278519.478839121,0.0,1.0
2016-05-20,45.77,46.02,45.24,45.24,227645,44.0375206112055,44.278057647535,43.527582094187,43.527582094187,236600.778276985,0.0,1.0
2016-05-23,45.75,46.015,45.45,45.73,211721,44.0182776482992,44.2732469068085,43.7296332047038,43.9990346853928,220050.312449566,0.0,1.0
2016-05-24,46.73,46.8,46.0,46.0,201530,44.9611828307108,45.0285332008831,44.2588146846287,44.2588146846287,209458.388482773,0.0,1.0
2016-05-25,47.1,47.355,46.85,47.02,155231,45.3171776444785,45.5625254215346,45.076640608149,45.2402057928531,161337.940269783,0.0,1.0
2016-05-26,47.39,47.57,47.13,47.21,149396,45.5962006066207,45.769387272778,45.346042088838,45.4230139404635,155273.385628801,0.0,1.0
2016-05-27,47.55,47.72,47.3,47.38,142773,45.7501443098716,45.9137094945757,45.5096072735421,45.5865791251675,148389.830292517,0.0,1.0
2016-05-31,47.55,47.95,47.33,47.62,311930,45.7501443098716,46.1350035679988,45.5384717179016,45.8174946800439,324201.633103912,0.0,1.0
2016-06-01,47.53,47.53,46.98,47.19,339278,45.7309013469652,45.7309013469652,45.2017198670403,45.4037709775571,352625.530331257,0.0,1.0
2016-06-02,47.75,47.78,47.2601,47.55,251093,45.9425739389352,45.9714383832947,45.4712175625439,45.7501443098716,260971.24566717,0.0,1.0
2016-06-03,47.6,47.83,47.07,47.7,187604,45.7982517171375,46.0195457905606,45.288313200119,45.8944665316693,194984.525941161,0.0,1.0
2016-06-06,48.12,48.2,47.64,47.64,168669,46.2985687527029,46.3755406043283,45.8367376429502,45.8367376429502,175304.604411258,0.0,1.0
2016-06-07,48.26,48.35,47.85,48.18,123276,46.4332694930474,46.519862826126,46.038788753467,46.356297641422,128125.799129669,0.0,1.0
2016-06-08,48.65,48.88,48.18,48.36,144389,46.8085072697214,47.0298013431446,46.356297641422,46.5294843075792,150069.405322478,0.0,1.0
2016-06-09,48.76,48.84,48.13,48.27,216407,46.9143435657064,46.9913154173318,46.3081902341561,46.4428909745006,224920.664300062,0.0,1.0
2016-06-10,48.12,48.475,47.92,48.22,159093,46.2985687527029,46.6401313442908,46.1061391236393,46.3947835672347,165351.875149555,0.0,1.0
2016-06-13,47.25,48.23,47.22,47.85,157668,45.4614998662762,46.4044050486878,45.4326354219167,46.038788753467,163870.814247516,0.0,1.0
2016-06-14,47.23,47.48,46.75,47.06,123606,45.4422569033698,45.6827939396993,44.9804257936172,45.2786917186658,128468.781654352,0.0,1.0
2016-06-15,46.85,47.37,46.8,47.37,172761,45.076640608149,45.5769576437144,45.0285332008831,45.5769576437144,179557.587717324,0.0,1.0
2016-06-16,47.04,47.09,45.47,46.46,141459,45.2594487557594,45.3075561630253,43.7488761676101,44.701402831475,147024.136239689,0.0,1.0
2016-06-17,46.85,47.25,46.64,47.17,449636,45.076640608149,45.4614998662762,44.8745894976322,45.3845280146508,467325.122631072,0.0,1.0
2016-06-20,47.1,47.51,47.09,47.46,216324,45.3171776444785,45.7116583840589,45.3075561630253,45.663550976793,224834.398998399,0.0,1.0
2016-06-21,48.45,48.76,47.22,48.01,422071,46.6160776406578,46.9143435657064,45.4326354219167,46.1927324567179,438675.688410224,0.0,1.0
2016-06-22,48.3,48.89,48.29,48.48,256837,46.4717554188601,47.0394228245977,46.4621339374069,46.6449420850174,266941.220278618,0.0,1.0
2016-06-23,49.36,49.42,48.78,48.93,182120,47.4916324528972,47.5493613416163,46.9335865286128,47.0779087504105,189284.779985524,0.0,1.0
2016-06-24,47.63,48.31,47.14,47.7,772150,45.827116161497,46.4813769003133,45.3556635702912,45.8944665316693,802527.140708446,0.0,1.0
2016-06-27,46.22,47.055,45.86,47.02,321014,44.4704872765986,45.2738809779392,44.1241139442842,45.2402057928531,333643.006601543,0.0,1.0
2016-06-28,46.81,47.03,46.48,46.8,266882,45.0381546823363,45.2498272743062,44.7206457943813,45.0285332008831,277381.400461764,0.0,1.0
2016-06-29,48.27,48.33,47.02,47.36,384459,46.4428909745006,46.5006198632197,45.2402057928531,45.5673361622612,399583.995324261,0.0,1.0
2016-06-30,49.26,49.69,48.12,48.27,9647578,47.3954176383654,47.8091413408522,46.2985687527029,46.4428909745006,10027123.2106478,0.0,1.0
2016-07-01,48.64,49.88,48.61,49.35,724066,46.7988857882682,47.9919494884626,46.7700213439087,47.482010971444,752551.468839217,0.0,1.0
2016-07-05,48.45,48.58,47.6875,48.26,359280,46.6160776406578,46.7411568995492,45.8824396798528,46.4332694930474,373414.428690967,0.0,1.0
2016-07-06,48.64,48.84,47.89,48.08,312990,46.7988857882682,46.9913154173318,46.0772746792797,46.2600828268901,325303.334546832,0.0,1.0
2016-07-07,49.7,49.81,48.79,48.88,432144,47.8187628223053,47.9245991182903,46.9432080100659,47.0298013431446,449144.970140919,0.0,1.0
2016-07-08,50.93,51.41,50.21,50.21,434236,49.0022050410465,49.4640361507991,48.3094583764175,48.3094583764175,451319.27147921,0.0,1.0
2016-07-11,51.14,51.47,50.835,50.98,310025,49.2042561515633,49.5217650395182,48.9108009672413,49.0503124483124,322221.688529606,0.0,1.0
2016-07-12,51.64,51.99,51.25,51.68,340619,49.6853302242223,50.0220820750836,49.3100924475483,49.723816150035,354019.286590649,0.0,1.0
2016-07-13,51.59,51.98,51.45,51.88,241173,49.6372228169564,50.0124605936304,49.5025220766119,49.9162457790986,250660.98310701,0.0,1.0
2016-07-14,52.0,52.18,51.605,51.87,328869,50.1086754081622,50.2821285153443,49.7280422007348,49.9834037196418,341281.980828701,0.08,1.0
2016-07-15,51.87,52.49,51.74,52.48,205760,49.9834037196418,50.5808533110468,49.8581320311214,50.5712170273145,213526.29884639,0.0,1.0
2016-07-18,51.69,52.07,51.47,51.86,204397,49.8099506124597,50.1761293942886,49.5979523703482,49.9737674359095,212111.853155645,0.0,1.0
2016-07-19,51.09,51.14,50.0844,50.86,297841,49.2317735885194,49.2799550071811,48.2627488963954,49.0101390626756,309082.845911293,0.0,1.0
2016-07-20,51.35,51.39,50.67,51.09,378464,49.4823169655602,49.5208621004895,48.8270496717611,49.2317735885194,392748.917022746,0.0,1.0
2016-07-21,50.94,51.76,50.69,51.26,319209,49.0872293325343,49.8774045985861,48.8463222392258,49.3955904119691,331257.369403467,0.0,1.0
2016-07-22,51.19,51.24,50.34,50.8,255818,49.3281364258428,49.3763178445045,48.509052308594,48.9523213602815,265473.710722617,0.0,1.0
2016-07-25,51.33,51.49,51.09,51.13,296518,49.4630443980955,49.6172249378129,49.2317735885194,49.2703187234487,307709.909998707,0.0,1.0
2016-07-26,52.08,52.14,51.13,51.34,403007,50.1857656780209,50.243583380415,49.2703187234487,49.4726806818278,418218.279156236,0.0,1.0
2016-07-27,52.54,52.6,52.05,52.05,379691,50.6290347297085,50.6868524321025,50.1568568268239,50.1568568268239,394022.229467752,0.0,1.0
2016-07-28,55.96,56.43,53.16,53.16,1225565,53.9246437661684,54.3775491015883,51.2264843211135,51.2264843211135,1271823.28171499,0.0,1.0
2016-07-29,55.7,56.865,55.5901,56.22,765901,53.6741003891276,54.7967274439451,53.5681976309092,54.1751871432092,794809.515030856,0.0,1.0
2016-08-01,55.47,55.84,55.14,55.64,362337,53.4524658632838,53.8090083613803,53.1344685001166,53.6162826867336,376013.212213766,0.0,1.0
2016-08-02,55.5,55.78,55.095,55.57,579561,53.4813747144808,53.7511906589863,53.0911052233211,53.5488287006072,601436.21348033,0.0,1.0
2016-08-03,55.87,55.95,55.17,55.39,372731,53.8379172125774,53.9150074824361,53.1633773513136,53.3753755934251,386799.528068204,0.0,1.0
2016-08-04,55.32,55.86,55.13,55.86,256317,53.3079216072987,53.828280928845,53.1248322163843,53.828280928845,265991.545205143,0.0,1.0
2016-08-05,56.55,56.9,55.5,55.54,331998,54.4931845063764,54.8304544370083,53.4813747144808,53.5199198494102,344529.083225135,0.0,1.0
2016-08-08,56.44,56.76,55.99,56.44,264154,54.3871853853207,54.6955464647555,53.9535526173654,54.3871853853207,274124.348490811,0.0,1.0
2016-08-09,56.64,57.04,56.22,56.5,173390,54.5799110599675,54.965362409261,54.1751871432092,54.4450030877147,179934.510871771,0.0,1.0
2016-08-10,56.47,56.67,56.1,56.67,223644,54.4160942365177,54.6088199111645,54.0595517384212,54.6088199111645,232085.320660974,0.0,1.0
2016-08-11,56.39,56.77,56.35,56.67,232386,54.339003966659,54.7051827484879,54.3004588317296,54.6088199111645,241157.282677475,0.0,1.0
2016-08-12,56.78,56.81,56.19,56.44,276804,54.7148190322202,54.7437278834172,54.1462782920122,54.3871853853207,287251.815833379,0.0,1.0
2016-08-15,57.28,57.39,56.31,56.77,181062,55.1966332188371,55.3026323398929,54.2619136968003,54.7051827484879,187896.086322536,0.0,1.0
2016-08-16,57.07,57.55,56.9,57.24,342945,54.994271260458,55.4568128796103,54.8304544370083,55.1580880839078,355889.271762613,0.0,1.0
2016-08-17,56.41,57.05,56.26,57.05,299869,54.3582765341237,54.9749986929933,54.2137322781386,54.9749986929933,311187.39166392,0.0,1.0
2016-08-18,56.89,56.9299,56.28,56.41,185356,54.8208181532759,54.859266925368,54.2330048456033,54.3582765341237,192352.161007832,0.0,1.0
2016-08-19,56.67,56.83,56.29,56.8,207224,54.6088199111645,54.7630004508819,54.2426411293356,54.7340915996849,215045.556726984,0.0,1.0
2016-08-22,57.14,57.25,56.23,56.52,332619,55.0617252465844,55.1677243676401,54.1848234269416,54.4642756551794,345173.522531043,0.0,1.0
2016-08-23,57.44,57.61,57.22,57.48,420436,55.3508137585546,55.5146305820043,55.1388155164431,55.3893588934839,436305.127244269,0.0,1.0
2016-08-24,57.17,57.63,57.02,57.44,366493,55.0906340977814,55.533903149469,54.9460898417963,55.3508137585546,380326.078164415,0.0,1.0
2016-08-25,57.44,57.45,56.96,57.0,478521,55.3508137585546,55.3604500422869,54.8882721394023,54.9268172743317,496582.513852417,0.0,1.0
2016-08-26,57.01,58.06,56.73,57.68,345451,54.936453558064,55.9482633499596,54.6666376135585,55.5820845681307,358489.859364232,0.0,1.0
2016-08-29,57.37,57.555,57.0,57.23,296194,55.2833597724282,55.4616310214765,54.9268172743317,55.1484518001754,307373.680795624,0.0,1.0
2016-08-30,57.46,57.5,57.16,57.25,233493,55.3700863260192,55.4086314609486,55.0809978140491,55.1677243676401,242306.065788006,0.0,1.0
2016-08-31,57.26,57.38,56.53,57.29,378045,55.1773606513725,55.2929960561605,54.4739119389117,55.2062695025695,392314.102096537,0.0,1.0
2016-09-01,57.46,57.59,56.35,57.31,292241,55.3700863260192,55.4953580145396,54.3004588317296,55.2255420700342,303271.476969129,0.0,1.0
2016-09-02,57.95,58.02,57.46,57.9,222888,55.8422642289039,55.9097182150302,55.3700863260192,55.7940828102422,231300.785853782,0.0,1.0
2016-09-06,57.67,58.48,57.35,58.29,266343,55.5724482843984,56.3529872667178,55.2640872049635,56.1698978758034,276395.971100525,0.0,1.0
2016-09-07,58.1,58.12,57.29,57.59,342918,55.9868084848889,56.0060810523536,55.2062695025695,55.4953580145396,355861.252662356,0.0,1.0
2016-09-08,57.96,58.5,57.82,58.32,301382,55.8519005126362,56.3722598341825,55.7169925403834,56.1988067270004,312757.499022758,0.0,1.0
2016-09-09,55.75,57.67,55.73,57.4,272058,53.7222818077893,55.5724482843984,53.7030092403246,55.3122686236252,282326.680654895,0.0,1.0
2016-09-12,56.17,56.45,55.25,55.5,224348,54.1270057245475,54.396821669053,53.2404676211723,53.4813747144808,232815.892756561,0.0,1.0
2016-09-13,55.38,56.01,55.19,55.75,279624,53.3657393096928,53.9728251848301,53.1826499187783,53.7222818077893,290178.255193541,0.0,1.0
2016-09-14,54.92,55.59,54.89,55.36,266893,52.9224702580052,53.5681012680719,52.8935614068081,53.3464667422281,276966.730550202,0.0,1.0
2016-09-15,56.23,56.23,55.01,55.07,296540,54.1848234269416,54.1848234269416,53.0091968115962,53.0670145139902,307732.740376693,0.0,1.0
2016-09-16,56.25,56.48,55.82,56.31,500107,54.2040959944062,54.42573052025,53.7897357939157,54.2619136968003,518983.265635554,0.0,1.0
2016-09-19,56.62,57.175,56.29,56.7,467508,54.5606384925028,55.0954522396476,54.2426411293356,54.6377287623615,485153.834180978,0.0,1.0
2016-09-20,56.81,57.21,56.55,57.02,330477,54.7437278834172,55.1291792327108,54.4931845063764,54.9460898417963,342950.673910665,0.0,1.0
2016-09-21,57.74,57.81,56.76,57.24,201772,55.6399022705247,55.7073562566511,54.6955464647555,55.1580880839078,209387.773964006,0.0,1.0
2016-09-22,58.71,58.78,58.01,58.13,272168,56.5746217925616,56.642075778688,55.9000819312979,56.0157173360859,282440.83254483,0.0,1.0
2016-09-23,57.64,58.84,57.57,58.6,217570,55.5435394332013,56.699893481082,55.476085447075,56.4686226715059,225782.060847634,0.0,1.0
2016-09-26,57.3,57.92,57.07,57.38,158286,55.2159057863018,55.8133553777068,54.994271260458,55.2929960561605,164260.41863919,0.0,1.0
2016-09-27,58.43,58.56,57.01,57.26,395944,56.3048058480561,56.4300775365765,54.936453558064,55.1773606513725,410888.690077931,0.0,1.0
2016-09-28,59.25,59.3,58.23,58.54,309311,57.0949811141079,57.1431625327696,56.1120801734093,56.4108049691118,320985.774798191,0.0,1.0
2016-09-29,59.31,59.76,58.75,59.06,407419,57.1527988165019,57.5864315844572,56.613166927491,56.9118917231935,422796.807687099,0.0,1.0
2016-09-30,59.62,60.33,59.17,59.61,447761,57.4515236122044,58.1356997572005,57.0178908442492,57.4418873284721,464661.494448671,0.0,1.0
2016-10-03,59.66,59.915,58.8,59.47,481023,57.4900687471338,57.7357939823084,56.6613483461526,57.3069793562194,499178.95047622,0.0,1.0
2016-10-04,59.26,60.55,59.01,59.89,362379,57.1046173978402,58.347697999312,56.8637103045318,57.7117032729776,376056.797480832,0.0,1.0
2016-10-05,60.36,60.56,59.3301,59.68,851221,58.1646086083975,58.3573342830443,57.1721677468039,57.5093413145985,883349.87184255,0.0,1.0
2016-10-06,59.9,60.33,59.29,60.11,366615,57.7213395567099,58.1356997572005,57.1335262490373,57.923701515089,380452.682987798,0.0,1.0
2016-10-07,59.0,59.91,58.56,59.89,456257,56.8540740207994,57.7309758404423,56.4300775365765,57.7117032729776,473478.171329498,0.0,1.0
2016-10-10,59.22,59.94,59.01,59.31,589540,57.0660722629109,57.7598846916393,56.8637103045318,57.1527988165019,611791.865386376,0.0,1.0
2016-10-11,57.38,59.38,56.58,58.98,816604,55.2929960561605,57.2202528026283,54.5220933575734,56.8348014533347,847426.272079887,0.0,1.0
2016-10-12,57.92,58.03,57.28,57.31,495054,55.8133553777068,55.9193544987626,55.1966332188371,55.2255420700342,513739.542909705,0.0,1.0
2016-10-13,57.82,58.05,56.87,57.27,320822,55.7940828102422,56.0160239905665,54.8773692393371,55.2633539007708,332471.242570453,0.08,1.0
2016-10-14,57.28,58.34,57.25,58.21,380923,55.2730035173067,56.295862870106,55.2440546676991,56.17041785514,394754.546551249,0.0,1.0
2016-10-17,56.98,57.54,56.9,57.31,404246,54.9835150212314,55.5238935472386,54.9063180889446,55.3019523669142,418924.418911844,0.0,1.0
2016-10-18,57.21,57.86,57.16,57.75,342221,55.2054562015558,55.8326812763855,55.1572081188765,55.7265354944913,354647.253317114,0.0,1.0
2016-10-19,56.9,57.47,56.76,57.47,246709,54.9063180889446,55.4563462314877,54.7712234574428,55.4563462314877,255667.154320197,0.0,1.0
2016-10-20,56.04,56.74,56.02,56.53,301262,54.0764510668622,54.7519242243712,54.0571518337905,54.5492822771185,312201.007035864,0.0,1.0
2016-10-21,56.12,56.335,55.1,55.51,240281,54.1536479991489,54.3611147546695,53.169387112493,53.5650213904625,249005.749718134,0.0,1.0
2016-10-24,56.4,57.34,56.33,56.93,229705,54.4238372621525,55.3309012165217,54.3562899464016,54.9352669385522,238045.728705158,0.0,1.0
2016-10-25,56.21,56.49,55.9,56.3,257581,54.2404945479715,54.5106838109751,53.9413564353604,54.3273410967941,266933.923273778,0.0,1.0
2016-10-26,56.26,56.29,55.4865,55.81,279178,54.2887426306507,54.3176914802582,53.5423447916033,53.8545098865378,289315.123521249,0.0,1.0
2016-10-27,59.75,60.47,58.01,58.01,1391105,57.6564588016598,58.3512311922405,55.9774255244232,55.9774255244232,1441616.87133666,0.0,1.0
2016-10-28,60.58,61.16,60.12,60.12,807546,58.4573769741347,59.0170547332136,58.013494613486,58.013494613486,836868.487986484,0.0,1.0
2016-10-31,60.46,60.7281,60.09,60.57,698460,58.3415815757046,58.6002877950306,57.9845457638784,58.4477273575989,723821.508767351,0.0,1.0
2016-11-01,59.52,60.78,59.2,60.71,531002,57.4345176213354,58.6503693048516,57.1257298921884,58.5828219891007,550283.006612377,0.0,1.0
2016-11-02,59.6,60.1702,59.48,59.48,395315,57.5117145536221,58.0619356884959,57.395919155192,57.395919155192,409669.128852569,0.0,1.0
2016-11-03,60.28,60.81,59.53,59.82,419167,58.1678884780594,58.6793181544591,57.4441672378712,57.7240061174107,434387.209525935,0.0,1.0
2016-11-04,59.93,60.6,59.61,60.27,454454,57.830151899305,58.4766762072064,57.521364170158,58.1582388615236,470955.502026397,0.0,1.0
2016-11-07,61.09,61.35,60.7512,61.14,499685,58.9495074174627,59.2003974473946,58.6225784092283,58.9977555001419,517828.867234221,0.0,1.0
2016-11-08,61.22,61.71,60.6,61.06,364745,59.0749524324287,59.5477836426849,58.4766762072064,58.9205585678552,377989.113500196,0.0,1.0
2016-11-09,65.08,65.99,61.29,61.87,783236,62.7997044152639,63.6778195200256,59.1424997481796,59.7021775072584,811675.777053668,0.0,1.0
2016-11-10,66.09,66.73,65.28,66.0,771135,63.774315685384,64.391891143678,62.9926967459808,63.6874691365614,799135.382360209,0.0,1.0
2016-11-11,67.34,67.75,65.92,66.05,633477,64.9805177523643,65.3761520303339,63.6102722042747,63.7357172192406,656478.93638779,0.0,1.0
2016-11-14,70.06,70.12,67.67,68.13,503143,67.6052134501136,67.6631111493286,65.2989550980472,65.7428374586959,521412.429324129,0.0,1.0
2016-11-15,70.24,70.48,68.96,70.25,591682,67.7789065477587,68.0104973446189,66.5437556311709,67.7885561642946,613166.334436451,0.0,1.0
2016-11-16,70.45,70.59,69.63,69.9,407489,67.9815484950114,68.1166431265132,67.1902799390723,67.4508195855401,422285.17422057,0.0,1.0
2016-11-17,70.48,71.23,70.22,70.82,470264,68.0104973446189,68.7342185848071,67.759607314687,68.3385843068376,487339.572772914,0.0,1.0
2016-11-18,69.87,70.65,69.72,70.64,553249,67.4218707359325,68.1745408257283,67.2771264878949,68.1648912091924,573337.808756448,0.0,1.0
2016-11-21,69.72,70.68,69.15,70.38,565919,67.2771264878949,68.2034896753358,66.7270983453519,67.9140011792605,586467.864187084,0.0,1.0
2016-11-22,70.48,70.56,69.47,69.72,551144,68.0104973446189,68.0876942769057,67.0358860744988,67.2771264878949,571156.374922076,0.0,1.0
2016-11-23,71.56,71.6,70.5,70.5,570013,69.0526559304899,69.0912543966333,68.0297965776906,68.0297965776906,590710.51982505,0.0,1.0
2016-11-25,71.8,72.02,71.38,71.75,129234,69.2842467273502,69.4965382911387,68.8789628328448,69.235998644671,133926.565392492,0.0,1.0
2016-11-28,70.61,72.14,70.27,71.72,744993,68.1359423595849,69.6123336895688,67.8078553973662,69.2070497950634,772044.150389593,0.0,1.0
2016-11-29,71.02,71.61,70.58,70.68,590591,68.5315766375544,69.1009040131692,68.1069935099774,68.2034896753358,612035.719560775,0.0,1.0
2016-11-30,69.37,71.69,69.36,71.47,451614,66.9393899091404,69.1781009454559,66.9297402926046,68.9658093816674,468012.379893564,0.0,1.0
2016-12-01,69.09,70.265,68.49,69.97,432344,66.6692006461368,67.8030305890983,66.0902236539863,67.518366901291,448042.674435919,0.0,1.0
2016-12-02,68.67,69.43,68.14,68.94,545616,66.2639167516314,66.9972876083555,65.7524870752318,66.5244563980992,565427.649869151,0.0,1.0
2016-12-05,69.74,69.8099,68.85,69.38,505559,67.2964257209666,67.3638765405521,66.4376098492766,66.9490395256762,523916.155758258,0.0,1.0
2016-12-06,70.28,70.55,69.64,69.71,471111,67.8175050139021,68.0780446603698,67.1999295556082,67.2674768713591,488217.327859713,0.0,1.0
2016-12-07,72.44,72.65,70.42,70.42,565015,69.9018221856441,70.1044641328968,67.9525996454039,67.9525996454039,585531.039395506,0.0,1.0
2016-12-08,73.04,73.31,70.52,70.87,640609,70.4807991777947,70.7413388242624,68.0490958107623,68.3868323895168,663869.903659399,0.0,1.0
2016-12-09,72.75,73.18,72.17,73.17,437166,70.2009602982552,70.6158938092965,69.6412825391763,70.6062441927606,453039.764198076,0.0,1.0
2016-12-12,72.39,73.44,72.24,72.49,500343,69.8535741029649,70.8667838392284,69.7088298549272,69.9500702683233,518510.759615701,0.0,1.0
2016-12-13,72.74,73.04,71.9,73.04,556585,70.1913106817194,70.4807991777947,69.3807428927086,70.4807991777947,576794.940951917,0.0,1.0
2016-12-14,71.32,72.88,71.1801,72.67,555804,68.8210651336297,70.3264053132212,68.6860669982933,70.1237633659685,575985.582365388,0.0,1.0
2016-12-15,72.53,72.96,70.76,71.48,567066,69.9886687344667,70.4036022455079,68.2806866076225,68.9754589982032,587656.512456929,0.0,1.0
2016-12-16,71.75,73.01,71.66,72.77,900997,69.235998644671,70.4518503281871,69.1491520958484,70.2202595313269,933712.750815876,0.0,1.0
2016-12-19,71.58,72.31,70.56,71.72,410012,69.0719551635616,69.7763771706781,68.0876942769057,69.2070497950634,424899.785889985,0.0,1.0
2016-12-20,73.01,73.02,71.6,71.8,433775,70.4518503281871,70.461499944723,69.0912543966333,69.2842467273502,449525.634919047,0.0,1.0
2016-12-21,72.14,72.82,72.14,72.68,310821,69.6123336895688,70.2685076140061,69.6123336895688,70.1334129825043,322107.100158315,0.0,1.0
2016-12-22,72.0,73.07,71.9,72.45,207124,69.477239058067,70.5097480274022,69.3807428927086,69.9114718021799,214644.798817296,0.0,1.0
2016-12-23,71.84,72.25,71.61,71.95,145110,69.3228451934935,69.7184794714631,69.1009040131692,69.4289909753878,150379.032639278,0.0,1.0
2016-12-27,72.21,72.47,71.57,72.07,132708,69.6798810053197,69.9307710352516,69.0623055470258,69.5447863738179,137526.708452163,0.0,1.0
2016-12-28,70.78,72.5,70.52,72.36,279410,68.2999858406942,69.9597198848592,68.0490958107623,69.8246252533574,289555.547582804,0.0,1.0
2016-12-29,70.97,71.48,70.63,70.94,164705,68.4833285548752,68.9754589982032,68.1552415926566,68.4543797052677,170685.539045223,0.0,1.0
2016-12-30,70.76,71.4525,70.56,71.22,202472,68.2806866076225,68.9489225527296,68.0876942769057,68.7245689682713,209823.881858865,0.0,1.0
2017-01-03,70.84,72.0,70.35,71.53,231279,68.3578835399093,69.477239058067,67.885052329653,69.0237070808824,239676.881605538,0.0,1.0
2017-01-04,72.45,72.71,71.42,71.42,320196,69.9114718021799,70.1623618321118,68.9175612989881,68.9175612989881,331822.512128498,0.0,1.0
2017-01-05,71.39,72.88,71.05,72.31,284272,68.8886124493806,70.3264053132212,68.560525487162,69.7763771706781,294594.089769368,0.0,1.0
2017-01-06,69.95,71.8015,69.92,71.55,368414,67.4990676682193,69.2856941698305,67.4701188186118,69.0430063139541,381791.337128847,0.0,1.0
2017-01-09,67.37,69.8555,67.35,69.65,509783,65.0094666019719,67.4078787919556,64.9901673689002,67.209579172144,528293.531775544,0.0,1.0
2017-01-10,68.05,68.44,67.49,67.68,494668,65.6656405264092,66.041975571307,65.125262000402,65.308604714583,512629.696903084,0.0,1.0
2017-01-11,68.0,68.37,67.62,68.25,437527,65.61739244373,65.9744282555561,65.250707015368,65.858632857126,453413.87232834,0.0,1.0
2017-01-12,68.19,68.23,66.63,67.96,454329,65.8779320901977,65.916575839774,64.370825856722,65.655730530134,470274.240964066,0.08,1.0
2017-01-13,68.96,69.2,68.2,68.2,300562,66.6218242695415,66.8536867669993,65.8875930275918,65.8875930275918,311110.59697409,0.0,1.0
2017-01-17,67.1,68.552,67.02,68.47,240714,64.8248899142435,66.2276580238632,64.7476024150909,66.1484383372318,249162.157025909,0.0,1.0
2017-01-18,67.43,67.58,67.0001,67.18,223081,65.143700848248,65.2886149091591,64.7283771496767,64.9021774133961,230910.304973939,0.0,1.0
2017-01-19,67.72,68.46,67.24,67.73,360293,65.4238680326762,66.1387773998377,64.9601430377606,65.4335289700703,372937.930661847,0.0,1.0
2017-01-20,68.14,68.51,67.72,67.72,227190,65.8296274032273,66.1870820868081,65.4238680326762,65.4238680326762,235163.515436228,0.0,1.0
2017-01-23,67.42,68.61,66.58,68.11,366723,65.1340399108539,66.2836914607489,64.3225211697516,65.8006445910451,379593.599504027,0.0,1.0
2017-01-24,69.61,69.83,67.79,67.79,270103,67.2497852001564,67.462325822826,65.4914945944347,65.4914945944347,279582.60051002,0.0,1.0
2017-01-25,70.88,71.33,69.92,70.46,306544,68.4767242492039,68.9114664319373,67.5492742593727,68.0709648786527,317302.542699428,0.0,1.0
2017-01-26,70.72,71.18,70.09,70.97,313327,68.3221492508987,68.7665523710262,67.713510195072,68.5636726857506,324323.600515371,0.0,1.0
2017-01-27,70.87,71.05,70.17,70.85,239219,68.4670633118098,68.6409601849032,67.7907976942246,68.4477414370217,247614.688142696,0.0,1.0
2017-01-30,70.23,70.4141,69.0,70.15,263198,67.848763318589,68.0266211760139,66.6604680191178,67.7714758194364,272435.260952438,0.0,1.0
2017-01-31,69.69,70.42,68.83,70.01,265697,67.327072699309,68.0323211290764,66.4962320834185,67.6362226959194,275021.966463574,0.0,1.0
2017-02-01,69.71,70.69,69.26,70.25,382656,67.3463945740971,68.2931664387165,66.9116523913637,67.8680851933772,396085.787942979,0.0,1.0
2017-02-02,68.75,69.79,68.2,69.58,365490,66.4189445842659,67.4236820732497,65.8875930275918,67.2208023879741,378317.325836467,0.0,1.0
2017-02-03,70.18,70.98,69.09,69.57,247993,67.8004586316187,68.5733336231446,66.7474164556645,67.2111414505801,256696.622578355,0.0,1.0
2017-02-06,69.25,70.18,68.84,69.85,264835,66.9019914539697,67.8004586316187,66.5058930208126,67.4816476976142,274129.71350215,0.0,1.0
2017-02-07,68.91,69.82,68.19,69.67,270104,66.5735195825711,67.4526648854319,65.8779320901977,67.3077508245208,279583.635606263,0.0,1.0
2017-02-08,67.65,68.84,67.56,68.84,274588,65.3562414709177,66.5058930208126,65.269293034371,66.5058930208126,284225.007159659,0.0,1.0
2017-02-09,68.73,68.84,67.34,67.7,261681,66.3996227094778,66.5058930208126,65.0567524117013,65.404546157888,270865.01995188,0.0,1.0
2017-02-10,69.16,69.34,68.41,69.17,256669,66.815043017423,66.9889398905163,66.0904727128674,66.8247039548171,265677.117582205,0.0,1.0
2017-02-13,69.21,70.16,69.01,69.63,185702,66.8633477043934,67.7811367568305,66.6701289565119,67.2691070749445,192219.442508642,0.0,1.0
2017-02-14,69.9,69.98,68.4,69.1,261250,67.5299523845845,67.6072398837371,66.0808117754733,66.7570773930585,270418.893471168,0.0,1.0
2017-02-15,70.15,70.73,69.74,69.74,557139,67.7714758194364,68.3318101882928,67.3753773862793,67.3753773862793,576692.485701944,0.0,1.0
2017-02-16,70.24,70.3,68.86,70.1,228818,67.8584242559831,67.9163898803475,66.5252148956007,67.723171132466,236848.652119754,0.0,1.0
2017-02-17,69.48,70.24,68.83,70.07,283299,67.1241930140334,67.8584242559831,66.4962320834185,67.6941883202838,293241.730532013,0.0,1.0
2017-02-21,69.12,70.22,68.92,69.41,948885,66.7763992678467,67.8391023811949,66.5831805199652,67.0565664522749,982187.298493355,0.0,1.0
2017-02-22,68.49,69.27,68.28,68.8,787491,66.16776021202,66.9213133287578,65.9648805267444,66.4672492712363,815128.975458386,0.0,1.0
2017-02-23,61.63,66.74,60.67,65.56,1585637,59.5403571596845,64.4770961680568,58.6129071698533,63.337105555556,1641286.90138542,0.0,1.0
2017-02-24,61.94,63.56,61.54,61.54,996603,59.8398462189008,61.404918076741,59.4534087231378,59.4534087231378,1031580.02101453,0.0,1.0
2017-02-27,63.95,64.15,61.775,61.93,735201,61.7816946351099,61.9749133829914,59.6804407518986,59.8301852815067,761003.792914434,0.0,1.0
2017-02-28,61.48,64.31,61.46,64.14,791407,59.3954430987733,62.1294883812966,59.3761212239852,61.9652524455973,819182.412345786,0.0,1.0
2017-03-01,63.67,64.29,62.4407,62.66,644964,61.5111883880758,62.1101665065084,60.3235693542221,60.5354337112742,667599.813239189,0.0,1.0
2017-03-02,63.87,64.23,63.3,64.12,736814,61.7044071359573,62.052200882144,61.153733704495,61.9459305708092,762673.403154316,0.0,1.0
2017-03-03,63.76,64.2073,63.3,63.94,464803,61.5981368246225,62.0302705542594,61.153733704495,61.7720336977158,481115.839012743,0.0,1.0
2017-03-06,63.31,63.44,62.52,63.2,384621,61.1633946418891,61.2889868280121,60.4001805877572,61.0571243305543,398119.752060379,0.0,1.0
2017-03-07,63.42,63.77,62.93,63.21,495297,61.2696649532239,61.6077977620165,60.7962790209142,61.0667852679483,512680.063845317,0.0,1.0
2017-03-08,63.33,64.38,63.2,63.89,560052,61.1827165166772,62.1971149430551,61.0571243305543,61.7237290107454,579707.721057663,0.0,1.0
2017-03-09,62.27,63.42,61.84,63.16,552858,60.1586571529053,61.2696649532239,59.7432368449601,61.018480580978,572261.238685867,0.0,1.0
2017-03-10,63.6,63.62,62.58,63.02,669391,61.4435618263173,61.4628837011054,60.4581462121216,60.8832274574609,692884.109165774,0.0,1.0
2017-03-13,63.07,64.01,62.79,63.16,552374,60.9315321444313,61.8396602594743,60.6610258973972,61.018480580978,571760.252104279,0.0,1.0
2017-03-14,62.19,62.815,61.15,62.53,551936,60.0813696537527,60.6851782408824,59.0766321647689,60.4098415251512,571306.879949866,0.0,1.0
2017-03-15,63.92,64.27,62.37,62.53,467687,61.7527118229277,62.0908446317203,60.255266526846,60.4098415251512,484101.056577416,0.0,1.0
2017-03-16,64.16,64.3259,63.7088,64.16,639901,61.9845743203855,62.1448492717532,61.5486728251648,61.9845743203855,662359.120961124,0.0,1.0
2017-03-17,63.59,64.52,63.09,64.19,649987,61.4339008889232,62.3323680665722,60.9508540192194,62.0135571325677,672799.101667537,0.0,1.0
2017-03-20,62.37,63.8,62.32,63.58,704838,60.255266526846,61.6367805741988,60.2069618398757,61.4242399515291,729575.165689688,0.0,1.0
2017-03-21,60.52,62.87,60.48,62.87,471408,58.4679931089422,60.7383133965498,58.4293493593658,60.7383133965498,487952.64969744,0.0,1.0
2017-03-22,60.92,61.31,60.27,60.34,467870,58.8544306047052,59.2312071630741,58.2264696740903,58.2940962358488,484290.479189876,0.0,1.0
2017-03-23,61.17,61.74,60.62,60.91,233825,59.095954039557,59.6466274710193,58.5646024828829,58.8447696673111,242031.379008214,0.0,1.0
2017-03-24,61.15,61.82,60.9,61.38,266565,59.0766321647689,59.7239149701719,58.835108729917,59.2988337248326,275920.430002457,0.0,1.0
2017-03-27,61.36,61.63,59.76,59.94,317518,59.2795118500445,59.5403571596845,57.7337618669924,57.9076587400858,328661.688869582,0.0,1.0
2017-03-28,61.65,62.05,61.13,61.15,345568,59.5596790344726,59.9461165302356,59.0573102899807,59.0766321647689,357696.138484381,0.0,1.0
2017-03-29,61.96,62.17,61.3,61.53,367965,59.859168093689,60.0620477789645,59.22154622568,59.4437477857437,380879.189037773,0.0,1.0
2017-03-30,63.06,63.15,61.95,61.95,311713,60.9218712070372,61.0088196435839,59.8495071562949,59.8495071562949,322652.955179246,0.0,1.0
2017-03-31,62.95,63.59,62.8075,62.95,341971,60.8156008957024,61.4339008889232,60.6779325378368,60.8156008957024,353972.897298483,0.0,1.0
2017-04-03,62.66,63.67,62.06,63.02,353111,60.5354337112742,61.5111883880758,59.9557774676297,60.8832274574609,365503.869444967,0.0,1.0
2017-04-04,62.21,62.83,61.99,62.47,306321,60.1006915285408,60.6996696469735,59.8881509058712,60.3518759007868,317071.71623725,0.0,1.0
2017-04-05,61.99,63.51,61.88,62.72,252604,59.8881509058712,61.3566133897706,59.7818805945364,60.5933993356387,261469.451354606,0.0,1.0
2017-04-06,62.5,62.96,62.02,62.02,234734,60.380858712969,60.8252618330965,59.9171337180534,59.9171337180534,242972.281493057,0.0,1.0
2017-04-07,62.88,63.68,62.08,62.12,272718,60.7479743339439,61.5208493254699,59.9750993424179,60.0137430919942,282289.377185339,0.0,1.0
2017-04-10,62.64,63.59,62.44,62.78,244446,60.5161118364861,61.4339008889232,60.3228930886046,60.6513649600031,253025.136204605,0.0,1.0
2017-04-11,63.78,63.79,62.1501,62.31,279120,61.6174586994106,61.6271196368047,60.0428225135503,60.1973009024816,288916.063332717,0.0,1.0
2017-04-12,61.17,63.38,61.08,63.38,441912,59.1732415387096,61.3111010090472,59.0861793883339,61.3111010090472,456824.002489648,0.08,1.0
2017-04-13,60.39,61.69,60.309,61.04,292767,58.4187029021199,59.6762672964361,58.3403469667817,59.047485099278,302646.211772676,0.0,1.0
2017-04-17,61.66,61.69,60.3,60.57,267125,59.6472465796442,59.6762672964361,58.3316407517442,58.5928272028714,276138.940931785,0.0,1.0
2017-04-18,61.37,61.76,60.98,61.14,279820,59.366712983989,59.7439823022839,58.9894436656942,59.1442208219177,289262.324572886,0.0,1.0
2017-04-19,62.01,62.37,61.645,61.83,340473,59.9858216088832,60.3340702103861,59.6327362212482,59.8116973081317,351962.016418784,0.0,1.0
2017-04-20,63.23,63.45,61.94,62.43,245556,61.1659974250876,61.378816014895,59.9181066030354,60.3921116439699,253842.110545421,0.0,1.0
2017-04-21,62.55,63.12,62.15,63.12,335056,60.5081945111376,61.0595881301839,60.1212516205788,61.0595881301839,346362.22365125,0.0,1.0
2017-04-24,63.82,64.24,63.17,63.61,281267,61.7367381886619,62.1430282237487,61.1079559915038,61.5335931711185,290758.152546787,0.0,1.0
2017-04-25,64.54,65.17,63.85,64.41,202058,62.4332353916678,63.042670444298,61.7657589054538,62.3074789522362,208876.301831707,0.0,1.0
2017-04-26,65.26,65.75,64.245,64.56,400554,63.1297325946737,63.6037376356083,62.1478650098807,62.4525825361957,414070.40653623,0.0,1.0
2017-04-27,67.37,69.14,65.7735,65.99,721048,65.1708563423716,66.8830786330944,63.6264705304286,63.8359033699436,745379.245974663,0.0,1.0
2017-04-28,65.74,67.8,65.26,67.8,539236,63.5940640633443,65.5868199497223,63.1297325946737,65.5868199497223,557432.130846204,0.0,1.0
2017-05-01,66.4,66.62,65.19,66.03,302900,64.2325198327664,64.4453384225737,63.0620175888259,63.8745976589995,313121.142567104,0.0,1.0
2017-05-02,66.6,66.7,65.72,66.27,220520,64.4259912780458,64.5227270006855,63.5747169188164,64.1067633933347,227961.28873852,0.0,1.0
2017-05-03,66.05,66.46,65.59,66.03,216857,63.8939448035274,64.2905612663502,63.4489604793847,63.8745976589995,224174.683439005,0.0,1.0
2017-05-04,66.37,66.62,65.56,66.2,190772,64.2034991159745,64.4453384225737,63.4199397625928,64.039048387487,197209.463881848,0.0,1.0
2017-05-05,66.24,66.6,65.56,66.6,207278,64.0777426765428,64.4259912780458,63.4199397625928,64.4259912780458,214272.44697598,0.0,1.0
2017-05-08,65.8,66.28,65.32,66.02,164142,63.6521054969281,64.1164369655987,63.1877740282575,63.8649240867355,169680.853691811,0.0,1.0
2017-05-09,65.77,66.27,65.5,65.85,209819,63.6230847801362,64.1067633933347,63.361898329009,63.700473358248,216899.191192761,0.0,1.0
2017-05-10,65.35,65.68,64.96,65.61,197939,63.2167947450494,63.5360226297605,62.8395254267546,63.4683076239127,204618.309140278,0.0,1.0
2017-05-11,64.95,65.35,63.8,65.09,221444,62.8298518544906,63.2167947450494,61.717391044134,62.9652818661862,228916.468453714,0.0,1.0
2017-05-12,64.51,64.78,63.98,64.5,209609,62.4042146748759,62.6654011260031,61.8915153448854,62.3945411026119,216682.104893853,0.0,1.0
2017-05-15,64.74,65.41,64.64,64.71,180495,62.6267068369472,63.2748361786333,62.5299711143075,62.5976861201553,186585.673911025,0.0,1.0
2017-05-16,64.42,65.31,63.84,64.78,190565,62.3171525245002,63.1781004559936,61.7560853331898,62.6654011260031,196995.478815781,0.0,1.0
2017-05-17,62.93,63.43,62.4282,62.96,295030,60.8757902571685,61.359468870367,60.3903704009624,60.9048109739604,304985.575079474,0.0,1.0
2017-05-18,62.46,63.17,62.38,62.53,186499,60.4211323607619,61.1079559915038,60.3437437826501,60.4888473666097,192792.274571219,0.0,1.0
2017-05-19,63.32,64.11,62.66,62.8,237124,61.2530595754634,62.0172717843171,60.6146038060413,60.7500338177369,245125.578772143,0.0,1.0
2017-05-22,63.05,63.49,62.44,63.48,456014,60.9918731243361,61.4175103039509,60.4017852162339,61.4078367316869,471401.864333429,0.0,1.0
2017-05-23,64.08,64.33,63.15,63.65,357113,61.9882510675251,62.2300903741244,61.0886088469759,61.5722874601744,369163.521246505,0.0,1.0
2017-05-24,64.02,64.45,63.54,64.1,223788,61.9302096339413,62.3461732412921,61.4658781652707,62.0075982120531,231339.565047234,0.0,1.0
2017-05-25,64.05,64.55,63.85,64.32,200407,61.9592303507332,62.4429089639318,61.7657589054538,62.2204168018604,207169.590024581,0.0,1.0
2017-05-26,63.57,64.075,63.17,63.8,188644,61.4948988820626,61.9834142813932,61.1079559915038,61.717391044134,195009.656052918,0.0,1.0
2017-05-30,62.95,63.71,62.9,63.24,175942,60.8951374016964,61.6303288937582,60.8467695403766,61.1756709973516,181879.036201854,0.0,1.0
2017-05-31,63.02,63.07,61.97,63.05,443370,60.9628524075442,61.0112202688641,59.9471273198273,60.9918731243361,458331.201650634,0.0,1.0
2017-06-01,64.51,64.54,62.9,63.39,372200,62.4042146748759,62.4332353916678,60.8467695403766,61.3207745813111,384759.62120659,0.0,1.0
2017-06-02,65.27,66.34,64.48,64.5,362602,63.1394061669377,64.1744783991825,62.375193958084,62.3945411026119,374837.743602236,0.0,1.0
2017-06-05,64.56,65.23,63.93,65.23,273686,62.4525825361957,63.1007118778818,61.8431474835656,63.1007118778818,282921.337156225,0.0,1.0
2017-06-06,63.97,64.41,63.445,63.93,215182,61.8818417726215,62.3074789522362,61.373979228763,61.8431474835656,222443.161769147,0.0,1.0
2017-06-07,63.93,64.6,63.77,63.97,207077,61.8431474835656,62.4912768252516,61.688370327342,61.8818417726215,214064.664375597,0.0,1.0
2017-06-08,64.85,65.2,63.99,63.99,328830,62.7331161318509,63.0716911610899,61.9011889171494,61.9011889171494,339926.131760782,0.0,1.0
2017-06-09,66.75,67.12,65.07,65.07,316888,64.5710948620054,64.9290170357723,62.9459347216582,62.9459347216582,327581.157562907,0.0,1.0
2017-06-12,65.69,67.16,65.46,66.81,312942,63.5456962020244,64.9677113248282,63.3232040399531,64.6291362955892,323502.002632007,0.0,1.0
2017-06-13,66.0,66.61,65.32,65.99,324522,63.8455769422075,64.4356648503098,63.1877740282575,63.8359033699436,335472.761400336,0.0,1.0
2017-06-14,65.68,66.2,64.81,66.13,341878,63.5360226297605,64.039048387487,62.694421842795,63.9713333816392,353414.427132903,0.0,1.0
2017-06-15,65.31,65.6519,64.52,64.64,277556,63.1781004559936,63.5088398916987,62.4138882471399,62.5299711143075,286921.927521806,0.0,1.0
2017-06-16,65.34,65.67,64.93,65.31,640720,63.2071211727855,63.5263490574965,62.8105047099627,63.1781004559936,662340.63540969,0.0,1.0
2017-06-19,65.95,66.45,65.52,65.62,606943,63.7972090808877,64.2808876940862,63.3812454735369,63.4779811961766,627423.854846834,0.0,1.0
2017-06-20,64.77,65.8119,64.24,65.61,307100,62.6557275537391,63.6636170479222,62.1430282237487,63.4683076239127,317462.868545255,0.0,1.0
2017-06-21,64.23,65.57,64.12,64.99,386635,62.1333546514847,63.4296133348568,62.026945356581,62.8685461435465,399681.719895782,0.0,1.0
2017-06-22,64.63,64.85,63.78,64.27,251726,62.5202975420435,62.7331161318509,61.698043899606,62.1720489405406,260220.31275618,0.0,1.0
2017-06-23,65.62,65.71,64.22,64.71,822771,63.4779811961766,63.5650433465524,62.1236810792207,62.5976861201553,850534.815421193,0.0,1.0
2017-06-26,65.66,66.69,65.3225,65.83,259891,63.5166754852325,64.5130534284215,63.1901924213235,63.68112621372,268660.834806561,0.0,1.0
2017-06-27,65.56,66.18,64.965,65.61,180643,63.4199397625928,64.019701242959,62.8443622128866,63.4683076239127,186738.668064541,0.0,1.0
2017-06-28,65.94,66.73,65.82,66.32,337552,63.7875355086237,64.5517477174774,63.6714526414561,64.1551312546546,348942.449375409,0.0,1.0
2017-06-29,65.26,66.11,64.4,66.11,335722,63.1297325946737,63.9519862371112,62.2978053799722,63.9519862371112,347050.697342071,0.0,1.0
2017-06-30,65.38,65.86,65.05,65.48,353960,63.2458154618413,63.7101469305119,62.9265875771303,63.3425511844811,365904.125530051,0.0,1.0
2017-07-03,66.38,66.66,65.455,65.72,121931,64.2131726882384,64.4840327116296,63.3183672538211,63.5747169188164,126045.473867117,0.0,1.0
2017-07-05,66.9,67.03,65.855,66.2,248650,64.7161984459649,64.8419548853965,63.70531014438,64.039048387487,257040.515349325,0.0,1.0
2017-07-06,66.69,67.28,66.36,66.36,406036,64.5130534284215,65.0837941919958,64.1938255437105,64.1938255437105,419737.392681997,0.0,1.0
2017-07-07,66.95,67.08,66.25,66.86,194047,64.7645663072848,64.8903227467164,64.0874162488068,64.677504156909,200594.976400525,0.0,1.0
2017-07-10,65.53,67.14,65.52,66.5,334055,63.3909190458009,64.9483641803002,63.3812454735369,64.3292555554061,345327.445626458,0.0,1.0
2017-07-11,65.23,65.88,64.92,65.63,312500,63.1007118778818,63.7294940750399,62.8008311376987,63.4876547684406,323045.08766002,0.0,1.0
2017-07-12,65.4,66.465,65.37,65.86,185904,63.2651626063693,64.2953980524822,63.2361418895774,63.7101469305119,192177.196724315,0.0,1.0
2017-07-13,65.14,65.4,64.65,65.4,232995,63.0910383056178,63.3428600734941,62.6164511276971,63.3428600734941,240561.808897169,0.08,1.0
2017-07-14,65.03,65.475,64.97,65.14,162045,62.9844983269009,63.4155009680738,62.9263856112372,63.0910383056178,167307.61742845,0.0,1.0
2017-07-17,65.41,65.51,64.69,64.96,178086,63.3525455261047,63.449400052211,62.6551929381396,62.9167001586265,183869.569300892,0.0,1.0
2017-07-18,64.77,65.31,64.17,65.24,210779,62.7326765590246,63.2556909999985,62.1515494023871,63.1878928317241,217624.316047711,0.0,1.0
2017-07-19,65.97,65.97,65.0,65.0,192004,63.8949308722998,63.8949308722998,62.955441969069,62.955441969069,198239.574048765,0.0,1.0
2017-07-20,65.42,65.975,64.88,65.97,133213,63.3622309787153,63.8997735986051,62.8392165377415,63.8949308722998,137539.261566208,0.0,1.0
2017-07-21,64.87,66.0,64.63,65.93,267424,62.8295310851309,63.9239872301317,62.5970802224759,63.8561890618573,276108.934451454,0.0,1.0
2017-07-24,64.02,64.76,63.871,64.76,482458,62.0062676132277,62.722991106414,61.8619543693294,62.722991106414,498126.437034745,0.0,1.0
2017-07-25,64.65,64.94,64.31,64.54,539135,62.6164511276971,62.8973292534053,62.2871457389359,62.5099111489803,556644.094679179,0.0,1.0
2017-07-26,63.69,64.805,63.485,64.67,337127,61.686647677077,62.7665756431619,61.4880958985592,62.6358220329184,348075.628009511,0.0,1.0
2017-07-27,68.71,69.49,65.95,66.5,800327,66.5487448876113,67.3042101912401,63.8755599670785,64.408259860663,826318.637006135,0.0,1.0
2017-07-28,67.43,69.17,67.08,68.32,603523,65.3090069534512,66.9942757077001,64.9700161120793,66.1710122357969,623123.176853778,0.0,1.0
2017-07-31,67.5,67.9,67.03,67.59,479186,65.3768051217256,65.7642232261506,64.9215888490261,65.4639741952212,494748.174674129,0.0,1.0
2017-08-01,68.36,68.5,67.39,67.81,373173,66.2097540462394,66.3453503827882,65.2702651430087,65.677054152655,385292.267694943,0.0,1.0
2017-08-02,67.47,68.96,67.25,68.45,548581,65.3477487638937,66.7908812028769,65.1346688064599,66.296923119735,566396.865540539,0.0,1.0
2017-08-03,67.05,67.47,66.54,67.47,496573,64.9409597542474,65.3477487638937,64.4470016711055,65.3477487638937,512699.83960812,0.0,1.0
2017-08-04,66.71,67.41,66.5,67.26,445825,64.6116543654861,65.2896360482299,64.408259860663,65.1443542590705,460303.733777894,0.0,1.0
2017-08-07,67.52,67.64,66.54,66.82,244184,65.3961760269468,65.5124014582743,64.4470016711055,64.718194344203,252114.185899896,0.0,1.0
2017-08-08,67.98,69.2,67.41,67.47,251978,65.8417068470356,67.023332065532,65.2896360482299,65.3477487638937,260161.305960604,0.0,1.0
2017-08-09,67.45,67.81,66.95,67.59,196233,65.3283778586724,65.677054152655,64.8441052281411,65.4639741952212,202605.916201284,0.0,1.0
2017-08-10,65.21,67.14,65.17,66.96,296325,63.1588364738922,65.028128827743,63.1200946634497,64.8537906807517,305948.531176435,0.0,1.0
2017-08-11,65.15,65.5799,64.79,64.84,406045,63.1007237582284,63.5171013659592,62.7520474642459,62.800474727299,419231.827694376,0.0,1.0
2017-08-14,66.37,66.63,65.63,65.63,188398,64.2823489767248,64.5341707446011,63.5656254835385,63.5656254835385,194516.464613442,0.0,1.0
2017-08-15,65.37,67.11,65.36,66.85,326906,63.3138037156622,64.9990724699111,63.3041182630516,64.7472507020349,337522.688037674,0.0,1.0
2017-08-16,64.66,65.83,64.64,65.76,386463,62.6261365803078,63.759334535751,62.6067656750865,63.6915363674766,399013.877344263,0.0,1.0
2017-08-17,63.91,65.13,63.91,64.52,411709,61.8997276345108,63.0813528530072,61.8997276345108,62.490540243759,425079.773296614,0.0,1.0
2017-08-18,62.65,63.78,62.64,63.37,396508,60.6793606055719,61.7738167505727,60.6696751529613,61.376713193537,409385.101492301,0.0,1.0
2017-08-21,62.68,63.29,62.15,62.65,240532,60.7084169634038,61.299229572652,60.1950879750406,60.6793606055719,248343.58255608,0.0,1.0
2017-08-22,62.8,63.04,62.53,62.67,250257,60.8246423947313,61.0570932573863,60.5631351742444,60.6987315107932,258384.414297212,0.0,1.0
2017-08-23,62.99,63.28,62.31,62.31,199023,61.0086659943332,61.2895441200414,60.3500552168107,60.3500552168107,205486.524998997,0.0,1.0
2017-08-24,62.45,63.35,62.435,63.31,164890,60.4856515533594,61.3573422883158,60.4711233744435,61.3186004778733,170245.0124211,0.0,1.0
2017-08-25,63.31,63.66,62.71,62.92,193092,61.3186004778733,61.6575913192452,60.7374733212357,60.9408678260588,199362.908232246,0.0,1.0
2017-08-28,63.82,64.61,63.25,63.57,466117,61.8125585610152,62.5777093172546,61.2604877622095,61.5704222457495,481254.742280829,0.0,1.0
2017-08-29,64.17,64.35,63.24,63.35,547513,62.1515494023871,62.3258875493784,61.2508023095989,61.3573422883158,565294.18088249,0.0,1.0
2017-08-30,64.87,65.05,63.74,64.02,239188,62.8295310851309,63.0038692321222,61.7350749401302,62.0062676132277,246955.934447074,0.0,1.0
2017-08-31,66.04,66.12,65.14,65.14,214882,63.9627290405742,64.0402126614592,63.0910383056178,63.0910383056178,221860.56619001,0.0,1.0
2017-09-01,66.19,66.365,65.88,66.27,174306,64.1080108297335,64.2775062504195,63.8077617988041,64.1854944506185,179966.808994313,0.0,1.0
2017-09-05,65.63,66.63,65.34,66.19,442693,63.5656254835385,64.5341707446011,63.2847473578303,64.1080108297335,457070.0180953,0.0,1.0
2017-09-06,65.57,66.0,64.86,66.0,274404,63.5075127678747,63.9239872301317,62.8198456325203,63.9239872301317,283315.618827094,0.0,1.0
2017-09-07,65.58,65.81,64.815,65.77,180179,63.5171982204854,63.7399636305298,62.7762610957725,63.7012218200872,186030.542137312,0.0,1.0
2017-09-08,66.45,66.45,65.13,65.53,230002,64.3598325976098,64.3598325976098,63.0813528530072,63.4687709574322,237471.607416325,0.0,1.0
2017-09-11,66.62,67.31,66.5,67.0,162696,64.5244852919905,65.1927815221237,64.408259860663,64.8925324911942,167979.75948125,0.0,1.0
2017-09-12,67.85,67.99,66.98,66.98,166677,65.7157959630975,65.8513922996462,64.873161585973,64.873161585973,172090.047518416,0.0,1.0
2017-09-13,68.38,68.51,67.51,67.69,289218,66.2291249514606,66.3550358353988,65.3864905743362,65.5608287213274,298610.722314305,0.0,1.0
2017-09-14,67.81,68.6,67.56,68.32,345794,65.677054152655,66.4422049088944,65.4349178373893,66.1710122357969,357024.099855308,0.0,1.0
2017-09-15,68.0,68.27,66.88,67.48,609882,65.8610777522568,66.1225849727438,64.7763070598667,65.3574342165043,629688.693464767,0.0,1.0
2017-09-18,68.54,68.925,68.015,68.09,151114,66.3840921932307,66.7569821187398,65.8756059311728,65.9482468257525,156021.619303791,0.0,1.0
2017-09-19,68.11,69.0,68.04,68.64,287913,65.9676177309737,66.8296230133194,65.8998195626994,66.4809467193369,297263.340779891,0.0,1.0
2017-09-20,68.63,69.11,68.065,68.3,276781,66.4712612667263,66.9361629920363,65.9240331942259,66.1516413305756,285769.814924643,0.0,1.0
2017-09-21,68.55,68.93,68.38,68.69,218719,66.3937776458413,66.7618248450451,66.2291249514606,66.52937398239,225822.177644069,0.0,1.0
2017-09-22,68.7,68.91,68.365,68.54,240492,66.5390594350007,66.7424539398238,66.2145967725447,66.3840921932307,248302.283505217,0.0,1.0
2017-09-25,68.73,69.01,68.13,68.26,302666,66.5681157928326,66.8393084659301,65.986988636195,66.1128995201331,312495.463214535,0.0,1.0
2017-09-26,69.11,69.37,68.41,68.91,372993,66.9361629920363,67.1879847599126,66.2581813092925,66.7424539398238,385106.421966058,0.0,1.0
2017-09-27,69.27,69.56,68.39,69.38,425058,67.0911302338064,67.3720083595145,66.2388104040713,67.1976702125232,438862.299045957,0.0,1.0
2017-09-28,69.71,70.26,68.82,69.14,300136,67.5172901486739,68.0499900422583,66.6552848663282,66.9652193498682,309883.298247433,0.0,1.0
2017-09-29,69.38,70.08,69.25,69.65,298226,67.1976702125232,67.8756518952671,67.0717593285851,67.4591774330102,307911.268568712,0.0,1.0
2017-10-02,70.41,70.42,69.19,69.41,271557,68.1952718314177,68.2049572840284,67.0136466129213,67.2267265703551,280376.158881901,0.0,1.0
2017-10-03,70.11,70.84,69.73,70.57,324475,67.9047082530989,68.6117462936746,67.5366610538952,68.3502390731877,335012.738221459,0.0,1.0
2017-10-04,69.95,70.51,69.12,70.03,390169,67.7497410113289,68.292126357524,66.945848444647,67.8272246322139,402840.234406745,0.0,1.0
2017-10-05,70.35,70.49,69.93,70.27,223085,68.137159115754,68.2727554523027,67.7303701061077,68.059675494869,230329.969045795,0.0,1.0
2017-10-06,70.45,70.5,69.96,69.96,139076,68.2340136418602,68.2824409049134,67.7594264639395,67.7594264639395,143592.669946491,0.0,1.0
2017-10-09,69.87,70.79,69.62,70.4,123048,67.6722573904439,68.5633190306215,67.4301210751783,68.1855863788071,127044.14026558,0.0,1.0
2017-10-10,69.86,70.41,69.53,70.41,224794,67.6625719378333,68.1952718314177,67.3429520016826,68.1952718314177,232094.470993928,0.0,1.0
2017-10-11,69.73,69.86,69.35,69.86,275957,67.5366610538952,67.6625719378333,67.1686138546914,67.6625719378333,284919.05447686,0.0,1.0
2017-10-12,69.65,69.895,69.5,69.79,289039,67.4591774330102,67.6964710219705,67.3138956438508,67.5947737695589,298425.909061691,0.0,1.0
2017-10-13,70.19,70.3298,69.58,70.05,254443,67.982191873984,68.1175945014805,67.3913792647358,67.8465955374352,262706.359970052,0.0,1.0
2017-10-16,70.4,70.85,69.96,70.42,285518,68.2630699996921,68.6994106459969,67.836425812194,68.2824629173057,294455.951074141,0.08,1.0
2017-10-17,69.07,70.31,68.83,70.31,195645,66.9734409783911,68.1758018704311,66.7407259670285,68.1758018704311,201769.536589288,0.0,1.0
2017-10-18,69.89,70.07,69.16,69.44,223933,67.7685506005466,67.9430868590685,67.0607091076521,67.3322099542418,230943.073613172,0.0,1.0
2017-10-19,69.45,69.77,69.07,69.48,268943,67.3419064130485,67.6521930948653,66.9734409783911,67.3709957894689,277362.081724209,0.0,1.0
2017-10-20,69.92,70.08,69.37,69.77,179465,67.7976399769669,67.9527833178753,67.2643347425943,67.6521930948653,185083.032451617,0.0,1.0
2017-10-23,69.55,70.02,69.45,69.83,135195,67.4388710011163,67.8946045650347,67.3419064130485,67.710371847706,139427.189548359,0.0,1.0
2017-10-24,69.8,70.05,69.65,69.78,155949,67.6812824712856,67.923693941455,67.535835589184,67.6618895536721,160830.879713578,0.0,1.0
2017-10-25,70.25,70.38,68.77,69.53,274264,68.1176231175905,68.2436770820785,66.6825472141879,67.4194780835027,282849.652089879,0.0,1.0
2017-10-26,76.68,77.1,73.7,73.7,1187872,74.3524461303465,74.759697400231,71.4629014059277,71.4629014059277,1225057.54283212,0.0,1.0
2017-10-27,79.38,80.64,76.84,77.23,832374,76.9704900081756,78.1922438178291,74.5075894712549,74.8857513647191,858430.914406051,0.0,1.0
2017-10-30,79.34,79.99,78.18,79.17,644992,76.9317041729485,77.5619739953888,75.8069149513626,76.7668643732333,665183.045535526,0.0,1.0
2017-10-31,80.51,80.88,79.335,79.92,440455,78.0661898533411,78.4249588291917,76.9268559435451,77.4940987837414,454243.150800863,0.0,1.0
2017-11-01,80.52,81.6,80.36,81.42,434713,78.0758863121478,79.1231038632795,77.9207429712394,78.9485676047575,448321.401310226,0.0,1.0
2017-11-02,81.16,81.609,80.09,80.61,366956,78.6964596757814,79.1318306762056,77.6589385834565,78.1631544414088,378443.31349464,0.0,1.0
2017-11-03,81.25,81.73,81.145,81.16,257504,78.7837278050424,79.2491578277676,78.6819149875712,78.6964596757814,265564.991438002,0.0,1.0
2017-11-06,81.49,81.77,80.84,81.44,264354,79.016442816405,79.2879436629946,78.3861729939646,78.9679605223711,272629.426131639,0.0,1.0
2017-11-07,81.54,81.68,80.94,81.5,263934,79.0649251104388,79.2006755337337,78.4831375820324,79.0261392752117,272196.278311008,0.0,1.0
2017-11-08,81.21,81.535,80.4,80.99,449107,78.7449419698153,79.0600768810355,77.9595288064666,78.5316198760662,463165.995905877,0.0,1.0
2017-11-09,79.26,80.515,78.575,80.26,431585,76.8541325024943,78.0710380827445,76.1899250742302,77.8237783831717,445095.481350854,0.0,1.0
2017-11-10,79.04,79.73,78.7501,78.9,411556,76.6408104087452,77.3098660664127,76.3597100679368,76.5050599854504,424439.486828393,0.0,1.0
2017-11-13,78.9,79.04,78.09,78.48,244532,76.5050599854504,76.6408104087452,75.7196468221017,76.0978087155659,252186.91160649,0.0,1.0
2017-11-14,78.04,78.64,77.8,78.44,282694,75.6711645280678,76.2529520564743,75.4384495167052,76.0590228803388,291543.54763256,0.0,1.0
2017-11-15,76.86,77.85,76.36,77.36,425735,74.5269823888684,75.4869318107391,74.0421594485297,75.0118053292071,439062.350992055,0.0,1.0
2017-11-16,78.11,78.25,76.96,76.96,310611,75.7390397397152,75.87479016301,74.6239469769361,74.6239469769361,320334.470748219,0.0,1.0
2017-11-17,78.75,79.05,77.67,77.67,254826,76.3596131033488,76.650506867552,75.3123955522171,75.3123955522171,262803.158429308,0.0,1.0
2017-11-20,79.67,79.93,78.31,78.75,247423,77.251687313572,77.5037952425482,75.9329689158507,76.3596131033488,255168.412438505,0.0,1.0
2017-11-21,79.85,80.72,79.41,79.87,322869,77.426223572094,78.2698154882833,76.9995793845959,77.4456164897075,332976.199284657,0.0,1.0
2017-11-22,79.11,80.39,79.11,79.94,266992,76.7086856203926,77.9498323476598,76.7086856203926,77.5134917013549,275350.006966941,0.0,1.0
2017-11-24,79.07,79.5,78.86,79.5,163525,76.6698997851655,77.0868475138569,76.4662741502233,77.0868475138569,168644.041354307,0.0,1.0
2017-11-27,78.14,79.46,77.99,78.91,440821,75.7681291161355,77.0480616786298,75.6226822340339,76.5147564442572,454620.608187414,0.0,1.0
2017-11-28,79.82,79.97,78.07,78.14,469470,77.3971341956736,77.5425810777753,75.7002539044881,75.7681291161355,484166.446076174,0.0,1.0
2017-11-29,80.89,81.2,79.9,79.95,467465,78.4346552879985,78.7352455110085,77.4747058661278,77.5231881601617,482098.680884824,0.0,1.0
2017-11-30,80.77,81.38,80.49,81.24,480207,78.3182977823172,78.9097817695304,78.0467969357275,78.7740313462356,495239.560719324,0.0,1.0
2017-12-01,80.56,81.39,77.76,80.84,251086,78.1146721473749,78.9194782283372,75.3996636814781,78.3861729939646,258946.080217015,0.0,1.0
2017-12-04,80.55,81.88,80.41,81.15,454572,78.1049756885682,79.3946047098692,77.9692252652733,78.6867632169746,468802.074095764,0.0,1.0
2017-12-05,80.37,80.91,80.04,80.58,332474,77.9304394300462,78.4540482056121,77.6104562894227,78.1340650649885,342881.877420772,0.0,1.0
2017-12-06,80.24,80.78,80.01,80.18,208681,77.8043854655582,78.327994241124,77.5813669130024,77.7462067127175,215213.61989823,0.0,1.0
2017-12-07,80.47,80.89,79.871,80.19,505076,78.027404018114,78.4346552879985,77.4465861355882,77.7559031715243,520887.068222399,0.0,1.0
2017-12-08,81.12,81.3,79.73,80.67,225993,78.6576738405543,78.8322100990762,77.3098660664127,78.2213331942495,233067.560542937,0.0,1.0
2017-12-11,81.08,81.31,80.55,81.3,391969,78.6188880053272,78.841906557883,78.1049756885682,78.8322100990762,404239.328821931,0.0,1.0
2017-12-12,81.09,81.47,80.68,81.27,446640,78.628584464134,78.9970498987914,78.2310296530562,78.8031207226559,460621.768111833,0.0,1.0
2017-12-13,81.07,81.49,80.7,81.26,289367,78.6091915465204,79.016442816405,78.2504225706698,78.7934242638492,298425.441458931,0.0,1.0
2017-12-14,79.63,81.1,79.32,81.1,307509,77.2129014783449,78.6382809229408,76.9123112553349,78.6382809229408,317135.364701553,0.0,1.0
2017-12-15,81.09,82.03,79.97,80.02,682426,78.628584464134,79.5400515919708,77.5425810777753,77.5910633718091,703788.892005834,0.0,1.0
2017-12-18,82.6,82.67,81.55,81.65,267585,80.0927497439569,80.1606249556043,79.0746215692456,79.1715861573134,275961.5704375,0.0,1.0
2017-12-19,82.17,82.94,82.17,82.57,228031,79.6758020152656,80.4224293433873,79.6758020152656,80.0636603675366,235169.358777336,0.0,1.0
2017-12-20,82.97,83.11,82.2,82.74,277776,80.4515187198076,80.5872691431024,79.704891391686,80.2285001672518,286471.592913829,0.0,1.0
2017-12-21,83.64,84.11,83.1,83.52,282263,81.1011814598615,81.5569150237799,80.5775726842956,80.9848239541802,291099.055464245,0.0,1.0
2017-12-22,82.53,84.01,82.44,83.91,132742,80.0248745323095,81.4599504357121,79.9376064030485,81.3629858476444,136897.400015003,0.0,1.0
2017-12-26,82.96,83.21,82.42,82.42,149390,80.4418222610008,80.6842337311702,79.918213485435,79.918213485435,154066.554581378,0.0,1.0
2017-12-27,83.01,83.51,82.7,83.01,124816,80.4903045550347,80.9751274953734,80.1897143320247,80.4903045550347,128723.281857081,0.0,1.0
2017-12-28,82.46,83.42,82.36,83.31,138753,79.9569993206621,80.8878593661124,79.8600347325943,80.7811983192379,143096.570371711,0.0,1.0
2017-12-29,81.75,83.0,81.72,82.63,172350,79.2685507453811,80.4806080962279,79.2394613689608,80.1218391203772,177745.302109248,0.0,1.0
2018-01-02,81.96,82.83,81.5,82.05,235096,79.4721763803234,80.3157682965127,79.0261392752117,79.5594445095843,242455.523902963,0.0,1.0
2018-01-03,83.96,84.0,81.99,82.19,983845,81.4114681416783,81.4502539769054,79.5012657567437,79.6951949328792,1014643.61330823,0.0,1.0
2018-01-04,82.98,84.73,82.82,84.29,237606,80.4612151786144,82.1580954697999,80.306071837706,81.7314512823018,245044.097783405,0.0,1.0
2018-01-05,82.73,83.49,82.02,83.37,192538,80.218803708445,80.9557345777599,79.530355133164,80.8393770720786,198565.274020948,0.0,1.0
2018-01-08,82.8,83.16,81.87,82.52,152945,80.2866789200924,80.6357514371363,79.3849082510624,80.0151780735027,157732.841491726,0.0,1.0
2018-01-09,82.42,83.21,82.39,82.91,200500,79.918213485435,80.6842337311702,79.8891241090147,80.3933399669669,206776.519134924,0.0,1.0
2018-01-10,81.83,82.41,81.65,82.26,356834,79.3461224158353,79.9085170266282,79.1715861573134,79.7630701445266,368004.451017414,0.0,1.0
2018-01-11,83.31,83.32,81.98,82.2,630265,80.7811983192379,80.7908947780447,79.4915692979369,79.704891391686,649995.026596374,0.0,1.0
2018-01-12,84.14,85.08,83.32,83.32,176662,81.6635760706544,82.5759098180565,80.8677104612185,80.8677104612185,182019.223198596,0.08,1.0
2018-01-16,82.54,84.77,82.47,84.77,305940,80.110667564438,82.2750337949771,80.042727817291,82.2750337949771,315217.540531516,0.0,1.0
2018-01-17,82.69,82.93,82.13,82.86,400440,80.2562527368958,80.4891890128282,79.71273475972,80.4212492656813,412583.225241681,0.0,1.0
2018-01-18,82.48,83.32,82.28,82.73,269234,80.0524334954549,80.8677104612185,79.8583199321778,80.2950754495512,277398.441875734,0.0,1.0
2018-01-19,83.6,83.62,82.26,82.26,623558,81.1394694498063,81.1588808061341,79.8389085758501,79.8389085758501,642467.212978855,0.0,1.0
2018-01-22,82.64,83.4,82.22,83.4,302419,80.2077243460765,80.9453558865293,79.8000858631947,80.9453558865293,311589.767241944,0.0,1.0
2018-01-23,82.32,82.99,82.04,82.99,217336,79.8971426448332,80.5474230818113,79.6253836562454,80.5474230818113,223926.650287499,0.0,1.0
2018-01-24,82.57,83.47,82.22,82.9,203484,80.1397845989295,81.0132956336763,79.8000858631947,80.4600719783367,209654.592460989,0.0,1.0
2018-01-25,82.27,82.87,81.6,82.87,170117,79.848614254014,80.4309549438451,79.1983338170359,80.4309549438451,175275.7479983,0.0,1.0
2018-01-26,82.55,82.87,81.74,82.59,286138,80.1203732426018,80.4309549438451,79.3342133113298,80.1591959552573,294815.050704736,0.0,1.0
2018-01-29,82.35,83.13,82.13,82.5,212839,79.9262596793248,80.6833025761053,79.71273475972,80.0718448517826,219293.280084942,0.0,1.0
2018-01-30,81.25,81.77,80.55,81.42,218211,78.858635081301,79.3633303458214,78.1792376098314,79.0236316100865,224828.184405186,0.0,1.0
2018-01-31,81.28,82.84,81.15,81.95,305631,78.8877521157926,80.4018379093536,78.7615782996625,79.5380325527707,314899.170197384,0.0,1.0
2018-02-01,81.27,82.0,80.38,80.97,364195,78.8780464376287,79.58656094359,78.0142410810459,78.5868760927132,375239.106275333,0.0,1.0
2018-02-02,79.75,81.06,79.4,80.87,273083,77.4027833567232,78.6742271961878,77.0630846209883,78.4898193110746,281364.161668849,0.0,1.0
2018-02-05,75.76,79.53,75.73,79.16,469315,73.5302177693461,77.1892584371184,73.5011007348545,76.8301483450559,483546.839362451,0.0,1.0
2018-02-06,76.7,77.89,73.26,74.37,500481,74.4425515167482,75.5975272182466,71.1037982283829,72.1811285045706,515657.939147393,0.0,1.0
2018-02-07,76.9,77.77,76.31,76.34,347252,74.6366650800252,75.4810590802804,74.0640300683579,74.0931471028495,357782.3147828,0.0,1.0
2018-02-08,75.23,77.28,75.21,77.19,493222,73.0158168266619,75.0054808502516,72.9964054703342,74.9181297467769,508178.812107064,0.0,1.0
2018-02-09,75.91,76.54,73.67,75.85,437953,73.6758029418038,74.2872606661265,71.5017310331009,73.6175688728207,451233.795935147,0.0,1.0
2018-02-12,75.23,76.46,74.91,76.15,509399,73.0158168266619,74.2096152408157,72.7052351254186,73.9087392177363,524846.374874856,0.0,1.0
2018-02-13,75.44,75.8,74.74,75.09,204146,73.2196360681028,73.5690404820015,72.5402385966331,72.8799373323679,210336.667416313,0.0,1.0
2018-02-14,76.32,76.55,74.75,74.77,202968,74.0737357465218,74.2969663442904,72.5499442747969,72.5693556311247,209122.94491273,0.0,1.0
2018-02-15,76.5,77.09,75.56,77.09,253116,74.2484379534711,74.8210729651384,73.336104206069,74.8210729651384,260791.668265592,0.0,1.0
2018-02-16,76.64,77.35,75.97,76.37,165875,74.3843174477651,75.0734205973986,73.7340370107869,74.122264137341,170905.110595754,0.0,1.0
2018-02-20,76.43,77.55,75.81,76.38,251268,74.1804982063242,75.2675341606756,73.5787461601653,74.1319698155049,258887.628209037,0.0,1.0
2018-02-21,75.42,77.23,75.4,76.65,457133,73.2002247117751,74.9569524594324,73.1808133554474,74.3940231259289,470995.42379484,0.0,1.0
2018-02-22,76.19,77.46,74.99,75.46,343818,73.9475619303917,75.1801830572009,72.7828805507294,73.2390474244305,354244.179742644,0.0,1.0
2018-02-23,76.45,77.27,75.06,76.21,442668,74.1999095626519,74.9957751720878,72.8508202978764,73.9669732867194,456091.776923596,0.0,1.0
2018-02-26,77.45,77.57,75.91,76.73,323103,75.1704773790371,75.2869455170033,73.6758029418038,74.4716685512397,332901.003459352,0.0,1.0
2018-02-27,77.05,78.61,76.95,77.43,487727,74.782250252483,76.296336046044,74.6851934708445,75.1510660227094,502517.177847991,0.0,1.0
2018-02-28,76.31,77.85,76.3,77.41,314185,74.0640300683579,75.5587045055912,74.0543243901941,75.1316546663817,323712.567731889,0.0,1.0
2018-03-01,76.03,77.04,75.04,76.19,407657,73.7922710797701,74.7725445743192,72.8314089415487,73.9475619303917,420019.078644361,0.0,1.0
2018-03-02,76.66,76.86,74.82,75.38,264763,74.4037288040928,74.5978423673698,72.6178840219439,73.1614019991196,272791.860115531,0.0,1.0
2018-03-05,76.05,76.8,75.33,76.16,335887,73.8116824360978,74.5396082983867,73.1128736083004,73.9184448959001,346072.674499932,0.0,1.0
2018-03-06,76.06,76.24,75.04,76.13,559165,73.8213881142616,73.996090321211,72.8314089415487,73.8893278614086,576121.514190053,0.0,1.0
2018-03-07,77.99,78.22,75.61,75.61,328471,75.6945839998851,75.9178145976537,73.3846325968883,73.3846325968883,338431.786480772,0.0,1.0
2018-03-08,78.11,78.5,77.39,78.36,211593,75.8110521378514,76.1895735862416,75.112243310054,76.0536940919477,218009.495501356,0.0,1.0
2018-03-09,80.1,80.26,78.17,78.64,237567,77.742482092458,77.8977729430796,75.8692862068345,76.3254530805355,244771.149413122,0.0,1.0
2018-03-12,79.54,80.48,79.09,80.24,433231,77.1989641152823,78.1112978626844,76.7622085979089,77.8783615867519,446368.602673756,0.0,1.0
2018-03-13,80.38,80.95,79.35,79.89,464935,78.0142410810459,78.5674647363855,77.0145562301691,77.5386628510171,479034.017150487,0.0,1.0
2018-03-14,80.5,81.18,80.04,80.99,270419,78.1307092190121,78.7906953341541,77.6842480234749,78.6062874490409,278619.376652258,0.0,1.0
2018-03-15,80.4,80.92,79.69,80.64,290414,78.0336524373736,78.5383477018939,77.3445492877401,78.266588713306,299220.719147282,0.0,1.0
2018-03-16,80.98,81.23,79.87,80.43,703152,78.596581770877,78.8392237249733,77.5192514946894,78.0627694718651,724474.877622463,0.0,1.0
2018-03-19,80.12,80.87,78.61,80.79,342786,77.7618934487857,78.4898193110746,76.296336046044,78.4121738857638,353180.884646127,0.0,1.0
2018-03-20,79.8,80.6,79.34,80.17,156473,77.4513117475424,78.2277660006506,77.0048505520052,77.810421839605,161217.997710622,0.0,1.0
2018-03-21,80.09,80.76,79.4,79.77,161068,77.7327764142942,78.3830568512723,77.0630846209883,77.4221947130509,165952.33973436,0.0,1.0
2018-03-22,78.08,80.07,78.07,79.33,404729,75.7819351033598,77.7133650579664,75.7722294251959,76.9951448738414,417002.287905406,0.0,1.0
2018-03-23,75.38,78.21,75.34,78.21,343414,73.1614019991196,75.9081089194899,73.1225792864642,75.9081089194899,353827.92856145,0.0,1.0
2018-03-26,77.3,77.48,75.65,76.69,279241,75.0248922065793,75.1995944135287,73.4234553095437,74.4328458385843,287708.901207952,0.0,1.0
2018-03-27,75.59,77.6,75.17,77.6,296836,73.3652212405606,75.3160625514949,72.9575827576788,75.3160625514949,305837.46440875,0.0,1.0
2018-03-28,75.98,76.59,75.32,75.66,267105,73.7437426889508,74.3357890569458,73.1031679301365,73.4331609877075,275204.880576814,0.0,1.0
2018-03-29,77.93,78.69,76.5,76.5,361415,75.636349930902,76.3739814713548,74.2484379534711,74.2484379534711,372374.803592854,0.0,1.0
2018-04-02,75.78,77.79,74.97,77.79,281182,73.5496291256737,75.5004704366081,72.7634691944017,75.5004704366081,289708.761462158,0.0,1.0
2018-04-03,77.68,78.07,75.81,76.16,338885,75.3937079768057,75.7722294251959,73.5787461601653,73.9184448959001,349161.587968303,0.0,1.0
2018-04-04,77.99,78.12,76.49,76.53,383380,75.6945839998851,75.8207578160152,74.2387322753073,74.2775549879627,395005.885758556,0.0,1.0
2018-04-05,78.41,78.83,77.43,78.22,754720,76.1022224827669,76.5098609656487,75.1510660227094,75.9178145976537,777606.662057742,0.0,1.0
2018-04-06,76.84,78.68,76.01,77.79,424806,74.5784310110421,76.364275793191,73.7728597234424,75.5004704366081,437688.117026316,0.0,1.0
2018-04-09,76.61,78.29,76.51,77.39,293002,74.3552004132735,75.9857543448007,74.258143631635,75.112243310054,301887.199486223,0.0,1.0
2018-04-10,78.33,78.65,76.82,77.72,583772,76.0245770574561,76.3351587586994,74.5590196547144,75.4325306894611,601474.714228816,0.0,1.0
2018-04-11,77.19,78.18,77.03,77.8,262057,74.9181297467769,75.8789918849983,74.7628388961553,75.5101761147719,270003.801461291,0.0,1.0
2018-04-12,79.33,79.44,77.12,77.35,593409,76.9951448738414,77.1019073336437,74.85018999963,75.0734205973986,611403.953419841,0.0,1.0
2018-04-13,78.78,79.74,78.46,79.5,377230,76.5389780001403,77.4716692781313,76.2280809074766,77.2384964586336,388275.100824387,0.08,1.0
2018-04-16,79.89,80.38,79.13,79.34,183494,77.6174022903174,78.0934634634587,76.8790216952412,77.0830479123017,188866.610160035,0.0,1.0
2018-04-17,80.77,80.94,80.21,80.52,163230,78.4723692951426,78.6375333756202,77.9282993829811,78.2294809414991,168009.290638509,0.0,1.0
2018-04-18,81.35,81.7,80.43,80.82,525664,79.0358702755955,79.3759139706964,78.1420411341874,78.5209469658713,541055.172175464,0.0,1.0
2018-04-19,80.6,81.33,80.24,81.33,248983,78.307205214665,79.016439207304,77.9574459854183,79.016439207304,256273.094474348,0.0,1.0
2018-04-20,80.5,81.04,80.02,80.55,361259,78.2100498732076,78.7346887170776,77.7437042342121,78.2586275439363,371836.478139907,0.0,1.0
2018-04-23,80.57,81.03,80.2,80.44,213052,78.2780586122278,78.7249731829318,77.9185838488354,78.1517566683331,219290.053232344,0.0,1.0
2018-04-24,80.26,82.04,79.89,80.59,613918,77.9768770537098,79.7062421316516,77.6174022903174,78.2974896805192,631893.204007916,0.0,1.0
2018-04-25,80.86,81.75,79.79,80.24,397253,78.5598091024542,79.4244916414251,77.52024694886,77.9574459854183,408884.363989583,0.0,1.0
2018-04-26,75.07,81.41,74.89,81.22,561945,72.9345148320707,79.0941634804699,72.7596352174474,78.9095683317009,578398.461237866,0.0,1.0
2018-04-27,74.6,75.16,72.4,74.49,871728,72.4778847272209,73.0219546393824,70.3404672151581,72.3710138516178,897251.748512688,0.0,1.0
2018-04-30,73.59,75.32,73.59,74.82,739342,71.4966157785012,73.1774031857142,71.4966157785012,72.6916264784272,760989.554366577,0.0,1.0
2018-05-01,74.39,74.55,72.26,73.66,466210,72.2738585101604,72.4293070564922,70.2044497371178,71.5646245175214,479860.389564291,0.0,1.0
2018-05-02,75.2,75.48,74.07,74.39,537496,73.0608167759653,73.3328517320461,71.9629614174967,72.2738585101604,553233.607063873,0.0,1.0
2018-05-03,74.95,75.5,73.32,75.1,365355,72.8179284223218,73.3522828003375,71.2342963565662,72.9636614345079,376052.406918045,0.0,1.0
2018-05-04,75.28,75.81,74.09,74.43,219551,73.1385410491313,73.6534643588555,71.9823924857882,72.3127206467434,225979.340617382,0.0,1.0
2018-05-07,76.21,76.58,75.38,75.38,250105,74.0420857246851,74.4015604880775,73.2356963905887,73.2356963905887,257427.946058594,0.0,1.0
2018-05-08,78.21,78.28,76.8,76.8,281397,75.9851925538331,76.0532012928533,74.6153022392837,74.6153022392837,289636.159761101,0.0,1.0
2018-05-09,76.65,78.41,76.47,78.23,309670,74.4695692270977,76.1795032367479,74.2946896124743,76.0046236221246,318736.978692808,0.0,1.0
2018-05-10,76.7,76.92,76.33,76.92,289514,74.5181468978264,74.7318886490326,74.158672134434,74.7318886490326,297990.821355861,0.0,1.0
2018-05-11,76.71,77.23,76.55,76.99,152580,74.5278624319721,75.0330702075506,74.3724138856403,74.7998973880528,157047.464103557,0.0,1.0
2018-05-14,75.51,76.98,75.44,76.74,271001,73.3619983344833,74.7901818539071,73.2939895954631,74.5570090344093,278935.770215809,0.0,1.0
2018-05-15,75.47,75.77,74.88,75.24,551286,73.3231361979003,73.6146022222725,72.7499196833017,73.0996789125483,567427.371187533,0.0,1.0
2018-05-16,76.19,77.03,75.61,75.61,645131,74.0226546563936,74.8387595246358,73.4591536759407,73.4591536759407,664020.104630961,0.0,1.0
2018-05-17,77.0,77.32,76.21,76.31,816440,74.8096129221986,75.1205100148622,74.0420857246851,74.1392410661425,840344.94424373,0.0,1.0
2018-05-18,76.53,77.63,76.46,77.23,388824,74.3529828173488,75.4216915733802,74.2849740783286,75.0330702075506,400208.567194924,0.0,1.0
2018-05-21,77.59,77.72,76.74,77.04,232579,75.3828294367972,75.5091313806918,74.5570090344093,74.8484750587815,239388.793772062,0.0,1.0
2018-05-22,77.01,77.91,77.0,77.4,173685,74.8193284563443,75.6937265294609,74.8096129221986,75.1982342880282,178770.407673524,0.0,1.0
2018-05-23,76.48,77.14,75.95,76.69,160233,74.3044051466201,74.9456304002389,73.7894818368959,74.5084313636806,164924.54001642,0.0,1.0
2018-05-24,76.31,76.54,75.57,76.3,204918,74.1392410661425,74.3626983514945,73.4202915393577,74.1295255319967,210917.893886307,0.0,1.0
2018-05-25,76.51,76.79,76.18,76.5,327245,74.3335517490573,74.605586705138,74.0129391222479,74.3238362149116,336826.565674195,0.0,1.0
2018-05-29,76.28,77.0,75.8,75.96,261961,74.1100944637053,74.8096129221986,73.6437488247097,73.7991973710416,269631.083654686,0.0,1.0
2018-05-30,78.18,78.58,76.26,76.76,363761,75.9560459513959,76.3446673172255,74.0906633954138,74.5764401027008,374411.735416006,0.0,1.0
2018-05-31,75.93,78.35,75.92,78.14,262447,73.7700507686044,76.1212100318735,73.7603352344586,75.9171838148129,270131.313485295,0.0,1.0
2018-06-01,76.8,77.38,76.4,76.55,189622,74.6153022392837,75.1788032197367,74.2266808734542,74.3724138856403,195174.034855451,0.0,1.0
2018-06-04,77.36,77.8,76.73,77.05,611460,75.1593721514452,75.5868556538578,74.5472935002636,74.8581905929273,629363.235029238,0.0,1.0
2018-06-05,78.43,78.48,77.27,77.41,196434,76.1989343050394,76.2475119757681,75.0719323441335,75.2079498221739,202185.486719873,0.0,1.0
2018-06-06,79.88,79.97,78.26,78.61,277062,77.6076867561717,77.6951265634834,76.0337702245618,76.3738139196627,285174.233185606,0.0,1.0
2018-06-07,78.83,79.95,78.25,79.9,378670,76.587555670869,77.6756954951919,76.0240546904161,77.6271178244632,389757.263285451,0.0,1.0
2018-06-08,78.92,79.07,78.2,78.9,321095,76.6749954781807,76.8207284903667,75.9754770196874,76.6555644098892,330496.496830068,0.0,1.0
2018-06-11,78.62,79.47,78.44,78.98,187783,76.3835294538084,77.2093498561964,76.2086498391851,76.7332886830551,193281.189879134,0.0,1.0
2018-06-12,78.15,78.86,77.81,78.55,180398,75.9268993489587,76.6167022733062,75.5965711880035,76.3155207147883,185679.960868748,0.0,1.0
2018-06-13,77.58,78.62,77.22,78.21,151695,75.3731139026515,76.3835294538084,75.0233546734048,75.9851925538331,156136.551757695,0.0,1.0
2018-06-14,77.67,77.9,77.0,77.9,172726,75.4605537099632,75.6840109953152,74.8096129221986,75.6840109953152,177783.328645635,0.0,1.0
2018-06-15,77.7,77.81,76.76,77.35,462427,75.4897003124004,75.5965711880035,74.5764401027008,75.1496566172995,475966.625265537,0.0,1.0
2018-06-18,77.98,78.26,77.07,77.12,234397,75.7617352684811,76.0337702245618,74.8776216612187,74.9261993319474,241260.023879155,0.0,1.0
2018-06-19,78.45,78.5,76.97,77.24,313894,76.2183653733309,76.2669430440596,74.7804663197613,75.0427857416963,323084.655245262,0.0,1.0
2018-06-20,79.82,79.93,77.92,78.61,243159,77.5493935512973,77.6562644269004,75.7034420636066,76.3738139196627,250278.570742934,0.0,1.0
2018-06-21,78.15,79.73,77.82,79.73,182597,75.9268993489587,77.4619537439856,75.6062867221492,77.4619537439856,187943.346460331,0.0,1.0
2018-06-22,78.03,78.93,77.67,78.79,405044,75.8103129392098,76.6847110123264,75.4605537099632,76.548693534286,416903.48047163,0.0,1.0
2018-06-25,77.17,77.92,76.43,77.67,326296,74.9747770026761,75.7034420636066,74.2558274758914,75.4605537099632,335849.779441174,0.0,1.0
2018-06-26,77.96,78.41,77.15,77.5,217329,75.7423042001896,76.1795032367479,74.9553459343847,75.2953896294856,223692.281597601,0.0,1.0
2018-06-27,76.61,78.35,76.61,78.09,188547,74.4307070905147,76.1212100318735,74.4307070905147,75.8686061440842,194067.559407088,0.0,1.0
2018-06-28,76.41,76.69,75.54,76.69,170644,74.2363964075999,74.5084313636806,73.3911449369205,74.5084313636806,175640.368754014,0.0,1.0
2018-06-29,76.18,77.45,76.14,76.81,218454,74.0129391222479,75.2468119587569,73.9740769856649,74.6250177734295,224850.221020307,0.0,1.0
2018-07-02,76.04,76.32,75.2,75.4,287130,73.8769216442075,74.1489566002882,73.0608167759653,73.2551274588802,295537.019059211,0.0,1.0
2018-07-03,76.23,76.68,76.1,76.31,94040,74.0615167929766,74.4987158295349,73.9352148490819,74.1392410661425,96793.4429433643,0.0,1.0
2018-07-05,77.07,77.09,75.58,76.54,121517,74.8776216612187,74.8970527295102,73.4300070735035,74.3626983514945,125074.955403539,0.0,1.0
2018-07-06,77.69,78.07,76.89,77.25,185516,75.4799847782546,75.8491750757927,74.7027420465954,75.0525012758421,190947.813282446,0.0,1.0
2018-07-09,78.75,78.94,78.02,78.19,162373,76.5098313977031,76.6944265464721,75.800597405064,75.9657614855416,167127.198118278,0.0,1.0
2018-07-10,78.27,79.05,77.83,78.85,203484,76.0434857587075,76.8012974220753,75.616002256295,76.6069867391605,209441.907102165,0.0,1.0
2018-07-11,77.11,78.11,77.01,77.29,182814,74.9164837978017,75.8880372123757,74.8193284563443,75.091363412425,188166.700108977,0.0,1.0
2018-07-12,76.63,77.69,76.03,77.69,271007,74.4501381588062,75.4799847782546,73.8672061100618,75.4799847782546,278941.94589273,0.0,1.0
2018-07-13,77.35,77.55,76.04,76.66,132240,75.1496566172995,75.3439673002143,73.8769216442075,74.4792847612434,136111.91934103,0.0,1.0
2018-07-16,76.0,77.39,75.54,77.39,354962,73.8380595076245,75.1885187538824,73.3911449369205,75.1885187538824,365355.105211214,0.0,1.0
2018-07-17,76.3,77.42,75.76,75.76,209947,74.1295255319967,75.2176653563196,73.6048866881268,73.6048866881268,216094.140425676,0.0,1.0
2018-07-18,77.25,77.31,75.95,76.11,189567,75.0525012758421,75.1107944807165,73.7894818368959,73.9449303832277,195117.424483674,0.0,1.0
2018-07-19,77.99,78.38,76.71,76.83,212642,75.8491750757927,76.2284695786721,74.6043110663426,74.7210170672286,218643.769868669,0.08,1.0
2018-07-20,77.75,78.45,77.45,78.0,222573,75.6157630740208,76.2965480791889,75.323998071806,75.8589005758666,228855.069981374,0.0,1.0
2018-07-23,77.01,77.71,76.82,77.55,115373,74.8960760685575,75.5768610737255,74.7112915671547,75.4212530725443,118629.375481128,0.0,1.0
2018-07-24,76.28,77.7,75.74,77.6,337607,74.186114563168,75.5671355736517,73.6609375591812,75.4698805729134,347135.877268139,0.0,1.0
2018-07-25,77.22,77.36,75.37,76.2,271208,75.1003115701079,75.2364685711415,73.3010940564495,74.1083105625773,278862.781287525,0.0,1.0
2018-07-26,75.05,79.27,74.6,77.75,597585,72.989878054087,77.0940390852429,72.5522305507647,75.6157630740208,614451.694476954,0.0,1.0
2018-07-27,76.29,77.44,75.4,75.46,291749,74.1958400632418,75.3142725717321,73.330270556671,73.388623557114,299983.54612642,0.0,1.0
2018-07-30,76.06,77.47,76.04,76.59,417351,73.9721535615437,75.3434490719536,73.9527025613961,74.4876050654567,429130.632699367,0.0,1.0
2018-07-31,76.95,77.23,75.3,76.18,410944,74.8377230681145,75.1100370701817,73.2330155559327,74.0888595624297,422542.796648406,0.0,1.0
2018-08-01,76.22,76.69,75.61,76.59,326548,74.127761562725,74.584860066195,73.5345060582214,74.4876050654567,335764.739623753,0.0,1.0
2018-08-02,76.74,76.88,75.19,75.51,420338,74.6334875665641,74.7696445675977,73.1260350551206,73.4372510574831,432201.940063847,0.0,1.0
2018-08-03,76.09,77.2,76.0,76.6,212936,74.0013300617652,75.0808605699603,73.9138005611008,74.4973305655305,218946.067948735,0.0,1.0
2018-08-06,77.67,77.79,76.28,76.32,355190,75.5379590734302,75.6546650743162,74.186114563168,74.2250165634633,365215.153260656,0.0,1.0
2018-08-07,78.05,78.3,77.4,78.05,211082,75.9075280762357,76.1506655780814,75.2753705714368,75.9075280762357,217039.739239747,0.0,1.0
2018-08-08,78.12,78.32,77.31,77.89,282254,75.9756065767525,76.1701165782291,75.1878410707724,75.7519200750544,290220.552010004,0.0,1.0
2018-08-09,77.44,78.26,77.28,78.12,139974,75.3142725717321,76.1117635777861,75.1586645705509,75.9756065767525,143924.732854267,0.0,1.0
2018-08-10,76.76,77.26,76.35,76.81,177051,74.6529385667118,75.1392135704032,74.2541930636848,74.7015660670809,182048.22235973,0.0,1.0
2018-08-13,75.96,76.93,75.89,76.71,182391,73.8748985608054,74.8182720679669,73.8068200602886,74.6043110663426,187538.9425895,0.0,1.0
2018-08-14,76.41,76.83,76.15,76.16,201506,74.3125460641277,74.7210170672286,74.0596830622082,74.069408562282,207193.458917599,0.0,1.0
2018-08-15,76.55,76.77,76.01,76.01,180862,74.4487030651614,74.6626640667856,73.9235260611746,73.9235260611746,185966.786928204,0.0,1.0
2018-08-16,76.95,77.34,76.54,76.83,130190,74.8377230681145,75.2170175709938,74.4389775650875,74.7210170672286,133864.581781595,0.0,1.0
2018-08-17,77.94,78.27,76.72,76.78,202801,75.8005475754236,76.1214890778599,74.6140365664164,74.6723895668594,208525.009984556,0.0,1.0
2018-08-20,78.75,78.9,77.85,78.08,221894,76.5883130814037,76.7341955825112,75.7130180747591,75.9367045764572,228156.905367888,0.0,1.0
2018-08-21,80.67,81.15,79.05,79.05,329771,78.4556090955789,78.9224330991227,76.8800780836186,76.8800780836186,339078.708032095,0.0,1.0
2018-08-22,80.67,80.99,80.07,80.63,201896,78.4556090955789,78.7668250979414,77.8720790911492,78.4167070952836,207594.466574829,0.0,1.0
2018-08-23,80.83,81.37,80.63,80.72,281083,78.6112170967602,79.136394100747,78.4167070952836,78.5042365959481,289016.500813551,0.0,1.0
2018-08-24,80.2,81.24,79.82,81.11,230950,77.998510592109,79.0099625997872,77.6289415893035,78.8835310988274,237468.508813729,0.0,1.0
2018-08-27,80.0,80.81,79.93,80.64,220908,77.8040005906324,78.5917660966125,77.7359220901156,78.4264325953574,227143.075752428,0.0,1.0
2018-08-28,79.84,80.44,79.63,80.13,186446,77.6483925894511,78.2319225938809,77.4441570879007,77.9304320915922,191708.393999933,0.0,1.0
2018-08-29,80.25,80.29,79.55,79.89,249125,78.0471380924781,78.0860400927734,77.3663530873101,77.6970200898203,256156.493865427,0.0,1.0
2018-08-30,80.19,80.37,79.54,80.05,181909,77.9887850920351,78.163844093364,77.3566275872362,77.8526280910015,187043.338254153,0.0,1.0
2018-08-31,80.1,80.38,79.54,79.8,159355,77.9012555913707,78.1735695934379,77.3566275872362,77.6094905891558,163852.756969092,0.0,1.0
2018-09-04,77.53,79.92,77.43,79.92,282966,75.4018020723966,77.7261965900417,75.3045470716583,77.7261965900417,290952.64804064,0.0,1.0
2018-09-05,77.61,77.74,76.94,77.46,214666,75.4796060729872,75.606037573947,74.8279975680407,75.3337235718798,220724.896787218,0.0,1.0
2018-09-06,77.45,78.19,77.18,77.75,126224,75.323998071806,76.0436850772693,75.0614095698126,75.6157630740208,129786.642374991,0.0,1.0
2018-09-07,76.51,77.28,75.97,77.23,188932,74.409801064866,75.1586645705509,73.8846240608793,75.1100370701817,194264.560758587,0.0,1.0
2018-09-10,76.81,77.2,76.66,76.77,110707,74.7015660670809,75.0808605699603,74.5556835659735,74.6626640667856,113831.678741033,0.0,1.0
2018-09-11,76.47,77.12,76.105,76.51,166113,74.3708990645707,75.0030565693696,74.015918311876,74.409801064866,170801.499911561,0.0,1.0
2018-09-12,76.53,76.69,75.99,76.49,157529,74.4292520650137,74.584860066195,73.9040750610269,74.3903500647184,161975.218553444,0.0,1.0
2018-09-13,76.6,77.18,76.24,76.7,160319,74.4973305655305,75.0614095698126,74.1472125628727,74.5945855662688,164843.965639785,0.0,1.0
2018-09-14,77.12,77.59,76.4,76.62,209656,75.0030565693696,75.4601550728396,74.3028205640539,74.5167815656782,215573.490728951,0.0,1.0
2018-09-17,76.56,77.2,76.27,77.05,183400,74.4584285652352,75.0808605699603,74.1763890630941,74.9349780688528,188576.421374488,0.0,1.0
2018-09-18,75.17,76.56,75.0,76.56,473534,73.1065840549729,74.4584285652352,72.9412505537179,74.4584285652352,486899.38451007,0.0,1.0
2018-09-19,74.6,76.09,74.5,75.09,337206,72.5522305507647,74.0013300617652,72.4549755500264,73.0287800543823,346723.559138525,0.0,1.0
2018-09-20,74.64,75.7,73.86,74.88,529434,72.59113255106,73.6220355588859,71.8325435453013,72.8245445528319,544377.14871309,0.0,1.0
2018-09-21,75.01,75.54,74.5,74.5,745862,72.9509760537917,73.4664275577046,72.4549755500264,72.4549755500264,766913.777531179,0.0,1.0
2018-09-24,75.05,75.36,74.78,74.78,397792,72.989878054087,73.2913685563757,72.7272895520936,72.7272895520936,409019.584576883,0.0,1.0
2018-09-25,74.35,75.08,74.34,75.04,238249,72.309093048919,73.0190545543085,72.2993675488451,72.9801525540132,244973.52135251,0.0,1.0
2018-09-26,73.88,74.68,73.83,74.44,511756,71.851994545449,72.6300345513553,71.8033670450799,72.3966225495834,526200.19136817,0.0,1.0
2018-09-27,74.31,74.53,73.73,73.99,293667,72.2701910486236,72.4841520502479,71.7061120443416,71.9589750462611,301955.681220184,0.0,1.0
2018-09-28,75.11,75.4,74.07,74.07,332920,73.04823105453,73.330270556671,72.0367790468517,72.0367790468517,342316.58780804,0.0,1.0
2018-10-01,74.49,75.76,74.2,75.44,383126,72.4452500499526,73.6803885593289,72.1632105478115,73.3691725569663,393939.640215496,0.0,1.0
2018-10-02,74.38,75.01,74.18,74.45,636210,72.3382695491404,72.9509760537917,72.1437595476639,72.4063480496573,654166.875914193,0.0,1.0
2018-10-03,74.9,75.51,74.03,74.52,248564,72.8439955529796,73.4372510574831,71.9978770465564,72.4744265501741,255579.659773872,0.0,1.0
2018-10-04,74.0,74.96,73.33,74.55,335956,71.9687005463349,72.9023485534225,71.3170920413884,72.5036030503955,345438.278185864,0.0,1.0
2018-10-05,72.91,74.13,72.37,74.13,268530,70.9086210382876,72.0951320472947,70.3834440343008,72.0951320472947,276109.195374543,0.0,1.0
2018-10-08,73.03,73.12,72.16,72.81,226364,71.0253270391735,71.112856539838,70.1792085327504,70.8113660375493,232753.070054605,0.0,1.0
2018-10-09,72.82,73.13,72.37,72.8,323897,70.8210915376231,71.1225820399118,70.3834440343008,70.8016405374755,333038.915779349,0.0,1.0
2018-10-10,71.31,73.06,71.1,72.67,596703,69.3525410264749,71.054503539395,69.1483055249245,70.6752090365157,613544.800236757,0.0,1.0
2018-10-11,70.13,71.76,70.0,70.59,486512,68.2049320177631,69.7901885297972,68.0785005168033,68.6523050211593,500243.685472982,0.0,1.0
2018-10-12,68.94,71.02,68.05,71.02,385002,67.1254015095681,69.1506529621341,66.2588275707297,69.1506529621341,395409.744792613,0.08,1.0
2018-10-15,69.12,69.78,68.6,68.6,362098,67.3006636545017,67.9432915192582,66.7943507913602,66.7943507913602,371886.581809745,0.0,1.0
2018-10-16,70.45,70.49,68.8,69.29,475112,68.5956561698444,68.634603313163,66.9890865079531,67.4661890136056,487955.685081916,0.0,1.0
2018-10-17,69.5,70.44,68.94,70.23,334580,67.6706615160282,68.5859193840147,67.1254015095681,68.3814468815922,343624.688735935,0.0,1.0
2018-10-18,68.3,69.4,68.04,69.17,319061,66.5022472164708,67.5732936577317,66.2490907849001,67.3493475836499,327686.16418428,0.0,1.0
2018-10-19,68.0,68.98,67.91,68.28,370017,66.2101436415815,67.1643486528867,66.1225125691147,66.4827736448116,380019.65584316,0.0,1.0
2018-10-22,68.55,68.94,68.01,68.36,313981,66.7456668622119,67.1254015095681,66.2198804274112,66.5606679314487,322468.836732613,0.0,1.0
2018-10-23,67.4,68.24,67.02,67.54,512871,65.6259364918029,66.443826501493,65.2559386302764,65.7622514934179,526735.422729056,0.0,1.0
2018-10-24,63.9,68.1,63.81,67.29,567953,62.2180614514273,66.307511499878,62.1304303789605,65.5188318476768,583306.452392972,0.0,1.0
2018-10-25,68.21,69.55,65.31,65.31,1151625,66.414616144004,67.7193454451764,63.5909482534072,63.5909482534072,1182756.83593019,0.0,1.0
2018-10-26,70.13,71.68,67.69,68.66,646494,68.2840790232958,69.7932808268906,65.9083032808625,66.852771506338,663970.648334179,0.0,1.0
2018-10-29,68.71,71.03,68.07,70.95,977183,66.9014554354863,69.1603897479637,66.278301142389,69.0824954613266,1003599.15181137,0.0,1.0
2018-10-30,71.58,71.85,68.52,68.69,533055,69.6959129685942,69.9588061859946,66.716456504723,66.881981863827,547465.056052764,0.0,1.0
2018-10-31,70.98,72.77,70.91,72.77,994783,69.1117058188155,70.8545904823219,69.043548318008,70.8545904823219,1021674.93195887,0.0,1.0
2018-11-01,71.99,72.32,71.03,71.03,489188,70.0951211876096,70.4164351199879,69.1603897479637,69.1603897479637,502412.201068069,0.0,1.0
2018-11-02,72.89,73.52,72.04,72.55,488185,70.9714319122776,71.5848494195452,70.1438051167578,70.6403811940697,501382.087006254,0.0,1.0
2018-11-05,73.03,73.41,72.01,72.91,318841,71.1077469138926,71.4777447754191,70.1145947592689,70.9909054839369,327460.216932436,0.0,1.0
2018-11-06,74.38,74.61,72.75,72.75,657525,72.4222130008946,72.6461590749764,70.8351169106626,70.8351169106626,675299.848948221,0.0,1.0
2018-11-07,75.92,76.18,74.1,74.84,346113,73.9216780186598,74.1748344502306,72.1495829976646,72.8701051490582,355469.459897366,0.0,1.0
2018-11-08,75.43,76.06,75.18,75.93,257598,73.4445755130073,74.0579930202748,73.2011558672662,73.9314148044895,264561.63718393,0.0,1.0
2018-11-09,74.21,75.55,73.42,75.1,478361,72.2566876417906,73.561416942963,71.4874815612488,73.123261580629,491292.515178465,0.0,1.0
2018-11-12,73.69,74.77,73.4,74.23,407493,71.7503747786491,72.8019476482507,71.4680079895895,72.2761612134499,418508.743161792,0.0,1.0
2018-11-13,73.29,75.22,73.22,73.87,369534,71.3609033454634,73.2401030105847,71.2927458446559,71.9256369235827,379523.598922067,0.0,1.0
2018-11-14,73.67,74.35,73.35,73.94,341326,71.7309012069899,72.3930026434057,71.4193240604412,71.9937944243903,350553.053103837,0.0,1.0
2018-11-15,74.26,74.59,72.25,73.1,225513,72.3053715709389,72.6266855033171,70.3482776191804,71.1759044147001,231609.284568435,0.0,1.0
2018-11-16,74.07,74.3,73.2,73.68,282623,72.1203726401756,72.3443187142575,71.2732722729966,71.7406379928195,290263.137081165,0.0,1.0
2018-11-19,72.68,74.2,72.28,73.87,213199,70.7669594098551,72.246950855961,70.3774879766693,71.9256369235827,218962.400662958,0.0,1.0
2018-11-20,71.64,72.67,71.14,72.14,478930,69.7543336835721,70.7572226240254,69.2674943920898,70.2411729750543,491876.896934369,0.0,1.0
2018-11-21,72.14,73.04,71.85,71.94,147398,70.2411729750543,71.1174836997223,69.9588061859946,70.0464372584614,151382.604669434,0.0,1.0
2018-11-23,71.53,72.47,71.31,71.31,138316,69.647229039446,70.5624869074325,69.4330197511938,69.4330197511938,142055.091300136,0.0,1.0
2018-11-26,72.67,72.84,71.96,72.3,301439,70.7572226240254,70.9227479831294,70.0659108301207,70.3969615483286,309587.789311589,0.0,1.0
2018-11-27,72.13,72.73,71.89,72.56,333604,70.2314361892246,70.8156433390033,69.9977533293132,70.6501179798993,342622.304564119,0.0,1.0
2018-11-28,74.04,74.12,71.37,72.31,314385,72.0911622826867,72.1690565693239,69.4914404661717,70.4066983341582,322883.758049635,0.0,1.0
2018-11-29,72.39,74.17,72.33,73.75,177085,70.4845926207954,72.2177404984721,70.4261719058175,71.808795493627,181872.132239832,0.0,1.0
2018-11-30,72.86,73.01,71.96,72.38,327102,70.9422215547887,71.0882733422333,70.0659108301207,70.4748558349657,335944.536239171,0.0,1.0
2018-12-03,72.52,74.1,71.67,73.88,396871,70.6111708365808,72.1495829976646,69.783544041061,71.9353737094124,407599.599029587,0.0,1.0
2018-12-04,68.94,72.51,68.83,72.51,363647,67.1254015095681,70.6014340507511,67.018296865442,70.6014340507511,373477.455869318,0.0,1.0
2018-12-06,68.86,68.94,66.8,67.87,532082,67.0475072229309,67.1254015095681,65.0417293420242,66.0835654257961,546465.752979837,0.0,1.0
2018-12-07,66.46,69.09,66.05,68.79,258370,64.7106786238163,67.2714532970128,64.3114704048009,66.9793497221234,265354.506631309,0.0,1.0
2018-12-10,65.16,66.41,64.99,66.41,307415,63.4448964659625,64.6619946946681,63.2793711068586,64.6619946946681,315725.338298038,0.0,1.0
2018-12-11,64.79,66.14,64.46,66.1,386209,63.0846353902657,64.3991014772677,62.7633214578874,64.3601543339491,396649.373578865,0.0,1.0
2018-12-12,65.81,66.91,65.45,65.91,375777,64.0777875448894,65.1488339861503,63.7272632550222,64.1751554031858,385935.365709616,0.0,1.0
2018-12-13,64.81,66.38,64.78,66.14,283207,63.104108961925,64.6327843371791,63.074898604436,64.3991014772677,290862.924331514,0.0,1.0
2018-12-14,63.51,65.0,63.24,63.88,486000,61.8383268040712,63.2891078926882,61.5754335866708,62.198587879768,499138.01998226,0.0,1.0
2018-12-17,63.0,64.41,62.8,63.5,497891,61.3417507267593,62.7146375287392,61.1470150101665,61.8285900182416,511350.468944419,0.0,1.0
2018-12-18,62.49,64.18,62.47,63.67,389939,60.8451746494475,62.4906914546574,60.8257010777882,61.9941153773455,400480.206530581,0.0,1.0
2018-12-19,61.41,63.33,61.18,62.4,442208,59.7936017798459,61.6630646591376,59.5696557057641,60.7575435769807,454162.192469784,0.0,1.0
2018-12-20,60.35,62.15,59.87,61.33,567555,58.7615024819036,60.5141239312396,58.2941367620807,59.7157074932087,582897.693273727,0.0,1.0
2018-12-21,58.12,61.09,57.91,60.33,1098704,56.5901992418929,59.4820246332973,56.3857267394704,58.7420289102443,1128405.22449915,0.0,1.0
2018-12-24,57.53,59.04,57.4,57.91,285352,56.0157288779439,57.4859835382202,55.8891506621585,56.3857267394704,293065.910036991,0.0,1.0
2018-12-26,60.09,60.16,57.29,57.69,500431,58.5083460503328,58.5765035511403,55.7820460180324,56.1715174512182,513959.132670252,0.0,1.0
2018-12-27,59.83,59.89,57.93,59.1,307350,58.2551896187621,58.31361033374,56.4052003111297,57.5444042531981,315658.581155448,0.0,1.0
2018-12-28,59.03,60.04,58.45,59.8,337060,57.4762467523905,58.4596621211846,56.9115131742712,58.2259792612732,346171.730483993,0.0,1.0
2018-12-31,59.69,59.92,58.62,59.22,266626,58.1188746171471,58.3428206912289,57.0770385333751,57.6612456831538,273833.69077323,0.0,1.0
2019-01-02,59.36,59.66,58.16,58.74,541322,57.7975606847688,58.0896642596581,56.6291463852115,57.1938799633309,555955.537557277,0.0,1.0
2019-01-03,58.09,59.33,58.05,59.2,262712,56.560988884404,57.7683503272799,56.5220417410854,57.6417721114945,269813.883756336,0.0,1.0
2019-01-04,60.27,60.68,58.86,59.15,285066,58.6836081952664,59.0828164142819,57.3107213932866,57.5930881823463,292772.178609595,0.0,1.0
2019-01-07,61.4,62.07,59.95,60.48,333105,59.7838649940162,60.4362296446024,58.3720310487178,58.888080697689,342109.815115619,0.0,1.0
2019-01-08,62.35,62.55,61.32,61.85,209812,60.7088596478325,60.9035953644253,59.7059707073791,60.2220203563502,215483.840017526,0.0,1.0
2019-01-09,62.97,63.16,62.1,62.69,183137,61.3125403692704,61.4975393000337,60.4654400020914,61.0399103660404,188087.735731463,0.0,1.0
2019-01-10,63.53,63.7,62.58,62.7,206026,61.8578003757305,62.0233257348345,60.9328057219143,61.04964715187,211595.493219887,0.0,1.0
2019-01-11,64.03,64.25,63.04,63.21,237497,62.3446396672127,62.5588489554649,61.3806978700779,61.5462232291819,243917.247596146,0.0,1.0
2019-01-14,63.71,64.64,63.19,63.53,299776,62.0330625206641,62.938583602821,61.5267496575226,61.8578003757305,307879.833494243,0.0,1.0
2019-01-15,63.53,64.04,62.96,63.85,365783,61.8578003757305,62.3543764530424,61.3028035834408,62.1693775222791,375671.198278129,0.0,1.0
2019-01-16,63.47,64.23,63.43,63.51,265554,61.7993796607526,62.5393753838056,61.7604325174341,61.8383268040712,272732.711436973,0.0,1.0
2019-01-17,64.04,64.45,63.17,63.17,386886,62.4322707396795,62.8319776572821,61.5841121584253,61.5841121584253,396848.923584854,0.08,1.0
2019-01-18,64.9,65.37,64.04,64.6,449794,63.2706803717239,63.7288809845854,62.4322707396795,62.9782118954294,461376.903622581,0.0,1.0
2019-01-22,63.95,64.77,63.21,64.25,473926,62.3445301967912,63.1439440319963,61.6231079552646,62.6369986730857,486130.340614226,0.0,1.0
2019-01-23,63.38,65.11,63.11,64.49,337733,61.7888400918315,63.4754083051301,61.5256184631664,62.8709734541214,346430.156451987,0.0,1.0
2019-01-24,63.93,64.42,63.13,63.27,230567,62.3250322983715,62.8027308096526,61.545116361586,61.6816016505235,236504.463237721,0.0,1.0
2019-01-25,64.41,65.14,64.37,64.68,196552,62.7929818604428,63.5046551527596,62.7539860636035,63.0562034891079,201613.523437008,0.0,1.0
2019-01-28,63.9,64.25,62.87,63.78,382771,62.2957854507421,62.6369986730857,61.2916436821307,62.1787980602242,392627.955856501,0.0,1.0
2019-01-29,64.61,64.91,63.9,64.44,636516,62.9879608446392,63.2804293209337,62.2957854507421,62.8222287080723,652907.28908396,0.0,1.0
2019-01-30,65.09,65.37,63.53,64.91,400773,63.4559104067105,63.7288809845854,61.9350743299788,63.2804293209337,411093.535697525,0.0,1.0
2019-01-31,65.23,65.74,64.74,65.03,661166,63.592395695648,64.0895921053487,63.1146971843668,63.3974167114516,678192.065391106,0.0,1.0
2019-02-01,64.77,65.85,64.43,65.18,295934,63.1439440319963,64.1968305466567,62.8124797588625,63.5436509495989,303554.766396717,0.0,1.0
2019-02-04,65.18,65.36,64.35,64.73,356710,63.5436509495989,63.7191320353756,62.7344881651839,63.104948235157,365895.84407798,0.0,1.0
2019-02-05,66.09,66.13,65.38,65.38,288453,64.4308053276924,64.4698011245316,63.7386299337952,63.7386299337952,295881.118869181,0.0,1.0
2019-02-06,66.3,66.85,65.78,66.01,275539,64.6355332610986,65.1717254676386,64.128587902188,64.3528137340138,282634.563038329,0.0,1.0
2019-02-07,64.97,66.13,64.75,65.93,231373,63.3389230161927,64.4698011245316,63.1244461335767,64.2748221403353,237331.219006628,0.0,1.0
2019-02-08,64.79,65.01,63.98,64.62,199005,63.1634419304159,63.3779188130319,62.3737770444206,62.997709793849,204129.692048831,0.0,1.0
2019-02-11,65.34,65.41,64.24,64.95,269518,63.699634136956,63.7678767814247,62.6272497238759,63.319425117773,276458.51280931,0.0,1.0
2019-02-12,66.45,66.89,65.76,65.76,199015,64.7817674992458,65.2107212644779,64.1090900037684,64.1090900037684,204139.949564574,0.0,1.0
2019-02-13,67.0,67.34,66.37,66.38,272368,65.3179597057859,65.6494239789197,64.7037759055673,64.7135248547771,279381.90479614,0.0,1.0
2019-02-14,67.29,67.69,66.52,66.52,329789,65.6006792328706,65.9906372012634,64.8500101437146,64.8500101437146,338281.585945538,0.0,1.0
2019-02-15,68.04,68.29,67.53,67.53,231757,66.331850423607,66.5755741538525,65.8346540139063,65.8346540139063,237725.10761117,0.0,1.0
2019-02-19,68.11,68.56,67.7,67.92,223612,66.4000930680758,66.8387957825176,66.0003861504732,66.2148630330892,229370.361038281,0.0,1.0
2019-02-20,68.87,69.12,68.23,68.24,445549,67.141013208022,67.3847369382675,66.5170804585936,66.5268294078034,457022.588189565,0.0,1.0
2019-02-21,70.59,70.71,67.62,68.87,470608,68.8178324721108,68.9348198626286,65.9223945567946,67.141013208022,482726.896890611,0.0,1.0
2019-02-22,71.99,72.595,71.2,71.2,623517,70.1826853614855,70.7724967886795,69.4125183739098,69.4125183739098,639573.54436929,0.0,1.0
2019-02-25,72.1,72.79,71.75,72.47,458314,70.2899238027935,70.962601298271,69.9487105804498,70.6506349235568,470116.307035842,0.0,1.0
2019-02-26,70.99,72.45,70.95,72.19,465978,69.2077904405036,70.6311370251371,69.1687946436643,70.3776643456818,477977.66710148,0.0,1.0
2019-02-27,71.56,71.69,70.13,70.77,307825,69.7634805454633,69.8902168851909,68.3693808084592,68.9933135578876,315751.978367032,0.0,1.0
2019-02-28,72.13,72.59,71.16,71.51,476136,70.3191706504229,70.7676223140746,69.3735225770705,69.7147357994142,488397.251593488,0.0,1.0
2019-03-01,72.51,73.02,71.93,72.7,245849,70.689630720396,71.1868271300968,70.1241916662266,70.8748607553826,252179.998796578,0.0,1.0
2019-03-04,71.49,73.14,71.3,72.59,306986,69.6952379009945,71.3038145206146,69.510007866008,70.7676223140746,314891.372796173,0.0,1.0
2019-03-05,71.35,71.95,71.02,71.63,417110,69.558752612057,70.1436895646462,69.237037288133,69.831723189932,427851.239167296,0.0,1.0
2019-03-06,70.78,71.68,70.6,71.51,331246,69.0030625070974,69.8804679359811,68.8275814213206,69.7147357994142,339776.105989332,0.0,1.0
2019-03-07,70.22,70.89,69.95,70.89,255041,68.4571213513475,69.1103009484054,68.1938997226824,69.1103009484054,261608.707267786,0.0,1.0
2019-03-08,70.41,70.71,69.5,69.79,221990,68.6423513863341,68.9348198626286,67.7551970082406,68.0379165353253,227706.591984724,0.0,1.0
2019-03-11,71.9,71.94,68.87,69.27,545286,70.0949448185971,70.1339406154364,67.141013208022,67.5309711764147,559327.97295816,0.0,1.0
2019-03-12,71.55,72.13,71.34,71.95,292298,69.7537315962534,70.3191706504229,69.5490036628472,70.1436895646462,299825.133672466,0.0,1.0
2019-03-13,72.14,72.54,71.51,71.93,509113,70.3289195996327,70.7188775680255,69.7147357994142,70.1241916662266,522223.461260051,0.0,1.0
2019-03-14,72.17,72.6,71.65,72.17,342571,70.3581664472622,70.7773712632844,69.8512210883516,70.3581664472622,351392.742568578,0.0,1.0
2019-03-15,73.47,73.72,72.51,72.74,1044646,71.6255298445386,71.8692535747841,70.689630720396,70.9138565522219,1071547.27911381,0.0,1.0
2019-03-18,73.7,74.01,73.25,73.52,346739,71.8497556763645,72.1519731018689,71.4110529619226,71.6742745905877,355668.075130371,0.0,1.0
2019-03-19,73.6,74.29,73.41,74.15,396352,71.7522661842663,72.4249436797438,71.5670361492797,72.2884583908063,406558.687987428,0.0,1.0
2019-03-20,73.51,74.57,72.81,73.43,384462,71.6645256413779,72.6979142576187,70.9820991966906,71.5865340476994,394362.501768687,0.0,1.0
2019-03-21,73.58,74.6,73.25,73.25,356476,71.7327682858466,72.7271611052482,71.4110529619226,71.4110529619226,365655.818209588,0.0,1.0
2019-03-22,73.16,74.11,73.03,73.14,704621,71.3233124190343,72.249462593967,71.1965760793066,71.3038145206146,722766.100053461,0.0,1.0
2019-03-25,72.86,73.49,72.57,73.19,378549,71.0308439427397,71.6450277429583,70.7481244156549,71.3525592666637,388297.232709695,0.0,1.0
2019-03-26,72.55,73.58,72.04,72.73,716353,70.7286265172353,71.7327682858466,70.2314301075345,70.9041076030121,734800.217523459,0.0,1.0
2019-03-27,72.38,73.21,71.88,72.65,591322,70.5628943806684,71.3720571650833,70.0754469201774,70.8261160093335,606549.472433851,0.0,1.0
2019-03-28,73.25,73.34,72.27,72.58,385727,71.4110529619226,71.498793504811,70.4556559393604,70.7578733648648,395660.07751021,0.0,1.0
2019-03-29,73.08,74.05,72.91,73.84,353299,71.2453208253557,72.1909688987081,71.0795886887888,71.9862409653019,362397.005457952,0.0,1.0
2019-04-01,74.91,75.02,73.46,73.7,252683,73.0293785307525,73.1366169720606,71.6157808953288,71.8497556763645,259189.985055525,0.0,1.0
2019-04-02,74.25,75.04,73.71,75.04,261282,72.3859478829045,73.1561148704802,71.8595046255743,73.1561148704802,268010.422843158,0.0,1.0
2019-04-03,74.46,75.29,74.37,74.7,202251,72.5906758163107,73.3998386007257,72.5029352734223,72.8246505973463,207459.281659094,0.0,1.0
2019-04-04,74.96,75.28,74.53,74.53,220068,73.0781232768016,73.3900896515158,72.6589184607794,72.6589184607794,225735.097458868,0.0,1.0
2019-04-05,75.45,75.72,74.83,75.15,185545,73.5558217880828,73.8190434167479,72.951386937074,73.2633533117882,190323.075858397,0.0,1.0
2019-04-08,75.07,75.45,74.88,75.2,338059,73.1853617181096,73.5558217880828,73.0001316831231,73.3120980578373,346764.551465218,0.0,1.0
2019-04-09,73.93,74.74,73.79,74.58,204797,72.0739815081903,72.8636463941856,71.9374962192528,72.7076632068285,210070.845167329,0.0,1.0
2019-04-10,74.34,74.62,73.61,74.0,369575,72.4736884257929,72.7466590036678,71.7620151334761,72.142224152659,379092.138081689,0.0,1.0
2019-04-11,76.08,76.12,74.3,74.56,372464,74.1700055883013,74.2090013851406,72.4346926289536,72.6881653084089,382055.534379919,0.0,1.0
2019-04-12,76.61,76.98,76.13,76.4,285398,74.6866998964217,75.047411017185,74.2187503343504,74.4819719630156,292747.447809614,0.0,1.0
2019-04-15,76.77,76.98,76.32,76.69,258777,74.8426830837788,75.047411017185,74.403980369337,74.7646914901003,265440.91514947,0.0,1.0
2019-04-16,76.8,77.37,76.74,77.04,276556,74.8719299314083,75.427620036368,74.8134362361494,75.1059047124439,283677.752389419,0.0,1.0
2019-04-17,76.97,77.13,76.07,77.13,468247,75.1156536616538,75.2717989726303,74.2373362874107,75.2717989726303,479806.402968157,0.08,1.0
2019-04-18,79.56,79.84,76.22,76.72,1152982,77.6432558830866,77.9165101772955,74.3837225164512,74.8716766132529,1181445.14776823,0.0,1.0
2019-04-22,79.88,81.03,78.52,80.0,1448370,77.9555465050396,79.0778409276836,76.628311361739,78.0726554882721,1484125.25839352,0.0,1.0
2019-04-23,79.8,80.68,78.87,80.06,1433871,77.8774738495514,78.7362730599224,76.9698792295002,78.1312099798883,1469268.32810537,0.0,1.0
2019-04-24,80.65,81.62,79.53,79.81,845623,78.7069958141143,79.6536267619096,77.6139786372785,77.8872329314874,866498.514453146,0.0,1.0
2019-04-25,80.7,81.06,79.36,80.37,581632,78.7557912237944,79.1071181734917,77.4480742443659,78.4337415199053,595990.487437561,0.0,1.0
2019-04-26,79.84,81.05,79.77,81.05,550038,77.9165101772955,79.0973590915556,77.8481966037433,79.0973590915556,563616.540577515,0.0,1.0
2019-04-29,80.12,80.45,79.13,80.01,447549,78.1897644715045,78.5118141753936,77.2236153598371,78.0824145702081,458597.440756686,0.0,1.0
2019-04-30,84.14,84.61,79.99,81.15,632601,82.1129154097901,82.5715922607837,78.062896406336,79.194949910916,648217.736203456,0.0,1.0
2019-05-01,81.94,84.75,81.92,84.58,318165,79.9659173838627,82.7082194078882,79.9463992199906,82.5423150149756,326019.396174164,0.0,1.0
2019-05-02,82.41,82.63,80.93,81.87,297574,80.4245942348563,80.639294037449,78.9802501083232,79.8976038103104,304920.07542354,0.0,1.0
2019-05-03,82.83,83.31,82.44,82.96,223217,80.8344756761697,81.3029116090993,80.4538714806644,80.9613437413381,228727.457626729,0.0,1.0
2019-05-06,83.5,83.75,81.08,81.61,235878,81.488334165884,81.7323112142848,79.1266363373637,79.6438676799735,241701.014036017,0.0,1.0
2019-05-07,82.15,83.45,81.49,82.69,178673,80.1708581045194,81.4395387562038,79.5267586967411,80.6978485290652,183083.819944452,0.0,1.0
2019-05-08,81.73,82.97,81.54,82.19,208837,79.760976663206,80.9711028232742,79.5755541064213,80.2098944322635,213992.465038027,0.0,1.0
2019-05-09,82.17,82.68,80.75,81.21,190021,80.1903762683914,80.6880894471292,78.8045866334746,79.2535044025322,194711.962913617,0.0,1.0
2019-05-10,82.58,82.94,81.0,82.08,223977,80.5904986277688,80.9418255774661,79.0485636818755,80.1025445309671,229506.219404714,0.0,1.0
2019-05-13,80.32,81.49,79.98,81.03,301435,78.3849461102251,79.5267586967411,78.0531373244,79.0778409276836,308876.390193011,0.0,1.0
2019-05-14,81.7,82.15,79.94,80.32,266876,79.7316994173978,80.1708581045194,78.0141009966559,78.3849461102251,273464.247712276,0.0,1.0
2019-05-15,81.76,82.47,81.06,81.12,384149,79.7902539090141,80.4831487264725,79.1071181734917,79.1656726651079,393632.313487998,0.0,1.0
2019-05-16,82.29,83.04,81.82,81.84,315639,80.3074852516239,81.0394163968264,79.8488084006302,79.8683265645023,323431.037948916,0.0,1.0
2019-05-17,81.13,82.82,81.1,81.57,237801,79.1754317470439,80.8247165942336,79.1461545012358,79.6048313522294,243671.486271628,0.0,1.0
2019-05-20,81.61,81.7,80.58,80.6,175085,79.6438676799735,79.7316994173978,78.638682240562,78.6582004044341,179407.244603126,0.0,1.0
2019-05-21,83.34,83.71,82.21,82.21,515219,81.3321888549074,81.6932748865407,80.2294125961356,80.2294125961356,527937.979593785,0.0,1.0
2019-05-22,81.84,83.31,81.7,83.07,302831,79.8683265645023,81.3029116090993,79.7316994173978,81.0686936426345,310306.852616782,0.0,1.0
2019-05-23,80.68,81.09,80.05,81.09,398988,78.7362730599224,79.1363954192998,78.1214508979522,79.1363954192998,408837.637203141,0.0,1.0
2019-05-24,82.13,82.31,81.23,81.25,276057,80.1513399406473,80.3270034154959,79.2730225664043,79.2925407302763,282871.894927636,0.0,1.0
2019-05-28,81.52,82.96,81.33,82.48,209406,79.5560359425492,80.9613437413381,79.3706133857646,80.4929078084085,214575.511684965,0.0,1.0
2019-05-29,81.23,81.51,80.66,81.05,294888,79.2730225664043,79.5462768606132,78.7167548960503,79.0973590915556,302167.767350296,0.0,1.0
2019-05-30,81.39,82.61,80.67,81.48,537319,79.4291678773808,80.6197758735769,78.7265139779863,79.5169996148051,550583.552348328,0.0,1.0
2019-05-31,80.56,80.68,79.94,80.56,358070,78.61916407669,78.7362730599224,78.0141009966559,78.61916407669,366909.512951088,0.0,1.0
2019-06-03,80.95,81.98,80.27,80.71,272297,78.9997682721953,80.0049537116068,78.336150700545,78.7655503057305,279019.073499714,0.0,1.0
2019-06-04,83.65,83.76,81.62,81.75,235957,81.6347203949245,81.7420702962208,79.6536267619096,79.780494827078,241781.964273466,0.0,1.0
2019-06-05,83.85,84.12,82.35,83.96,231016,81.8299020336451,82.0933972459181,80.3660397432401,81.9372519349415,236718.988030018,0.0,1.0
2019-06-06,83.88,84.27,83.17,83.74,199155,81.8591792794532,82.2397834749586,81.1662844619948,81.7225521323488,204071.449861128,0.0,1.0
2019-06-07,84.23,85.31,84.17,84.5,173054,82.2007471472144,83.2547279963061,82.1421926555982,82.4642423594874,177326.106220118,0.0,1.0
2019-06-10,83.98,84.885,83.28,84.66,215651,81.9567700988136,82.8399670140247,81.2736343632912,82.6203876704639,220974.679189586,0.0,1.0
2019-06-11,83.0,84.72,82.3,84.59,399906,81.0003800690823,82.6789421620801,80.3172443335599,82.5520740969117,409778.299456022,0.0,1.0
2019-06-12,82.84,83.76,82.06,82.72,285789,80.8442347581057,81.7420702962208,80.0830263670951,80.7271257748733,292844.144432034,0.0,1.0
2019-06-13,84.65,84.68,83.17,83.24,208598,82.6106285885279,82.639905834336,81.1662844619948,81.2345980355471,213747.564952582,0.0,1.0
2019-06-14,83.61,85.32,83.55,84.57,214288,81.5956840671803,83.2644870782421,81.5371295755641,82.5325559330396,219578.031421964,0.0,1.0
2019-06-17,83.66,84.2,83.35,83.61,176972,81.6444794768605,82.1714699014063,81.3419479368435,81.5956840671803,181340.828122937,0.0,1.0
2019-06-18,83.84,85.05,83.81,84.34,225479,81.8201429517091,83.0009918659692,81.790865705901,82.3080970485108,231045.298602783,0.0,1.0
2019-06-19,84.13,84.48,83.17,83.96,181262,82.1031563278541,82.4447241956153,81.1662844619948,81.9372519349415,185736.733422348,0.0,1.0
2019-06-20,84.85,85.4,84.22,84.98,256870,82.8058102272485,83.3425597337304,82.1909880652784,82.932678292417,263211.234093183,0.0,1.0
2019-06-21,83.76,84.43,83.21,84.36,360826,81.7420702962208,82.3959287859351,81.205320789739,82.3276152123829,369733.549082831,0.0,1.0
2019-06-24,83.78,84.98,83.59,84.03,245857,81.7615884600929,82.932678292417,81.5761659033083,82.0055655084938,251926.361118261,0.0,1.0
2019-06-25,84.04,84.38,83.11,83.82,308624,82.0153245904298,82.3471333762549,81.1077299703786,81.800624787837,316242.861800812,0.0,1.0
2019-06-26,84.79,85.03,83.78,84.55,254454,82.7472557356324,82.9814737020972,81.7615884600929,82.5130377691675,260735.591388433,0.0,1.0
2019-06-27,86.18,86.18,85.03,85.12,298609,84.1037681247411,84.1037681247411,82.9814737020972,83.0693054395215,305980.626002769,0.0,1.0
2019-06-28,88.1,88.27,86.54,86.54,574176,85.9775118564596,86.1434162493722,84.4550950744383,84.4550950744383,588350.424520915,0.0,1.0
2019-07-01,87.85,88.5,87.37,88.5,337689,85.7335348080587,86.367875133901,85.2650988751291,86.367875133901,346025.37637596,0.0,1.0
2019-07-02,88.61,88.68,87.59,88.11,326625,86.4752250351973,86.5435386087496,85.4797986777219,85.9872709383956,334688.244386989,0.0,1.0
2019-07-03,88.9,88.91,88.09,88.8,114589,86.7582384113423,86.7679974932784,85.9677527745236,86.660647591982,117417.807075578,0.0,1.0
2019-07-05,89.2,89.28,87.6,88.62,225729,87.0510108694234,87.1290835249116,85.4895577596579,86.4849841171334,231301.470240277,0.0,1.0
2019-07-08,89.14,89.55,88.64,88.92,365543,86.9924563778071,87.3925787371845,86.5045022810054,86.7777565752144,374566.995539084,0.0,1.0
2019-07-09,88.21,88.97,87.46,88.48,237303,86.084861757756,86.8265519848946,85.3529306125534,86.3483569700289,243161.192369738,0.0,1.0
2019-07-10,86.86,88.98,86.66,88.82,317549,84.7673856963914,86.8363110668306,84.5722040576707,86.680165755854,325388.189259377,0.0,1.0
2019-07-11,86.85,87.56,86.05,86.98,312219,84.7576266144553,85.4505214319138,83.9769000595726,84.8844946796238,319926.609947987,0.0,1.0
2019-07-12,87.23,88.1,86.86,87.32,299817,85.1284717280246,85.9775118564596,84.7673856963914,85.2163034654489,307218.447355144,0.0,1.0
2019-07-15,87.74,87.76,87.16,87.5,185452,85.6261849067624,85.6457030706345,85.0601581544724,85.3919669402976,190030.170066761,0.0,1.0
2019-07-16,87.88,88.47,87.31,87.79,269950,85.7628120538669,86.3385978880929,85.2065443835129,85.6749803164426,276614.134166912,0.0,1.0
2019-07-17,84.71,87.36,84.48,87.15,384488,82.6691830801441,85.2553397931931,82.4447241956153,85.0503990725364,393979.682228441,0.0,1.0
2019-07-18,84.99,85.3,84.48,84.64,186421,83.0205100298413,83.3233263389277,82.522328360054,82.6786206486148,190843.452832378,0.08,1.0
2019-07-19,83.4,85.54,83.26,84.93,353556,81.4673554122693,83.5577647717687,81.3305996597787,82.961900421631,361943.385185168,0.0,1.0
2019-07-22,82.79,84.38,82.54,83.46,560209,80.8714910621316,82.4246456797036,80.6272843612555,81.5259650204795,573498.800391446,0.0,1.0
2019-07-23,83.45,83.89,82.84,83.22,247017,81.5161967524445,81.9460005459864,80.9203324023068,81.2915265876385,252876.967660808,0.0,1.0
2019-07-24,84.7,84.97,82.93,83.17,292469,82.737230256825,83.0009734937712,81.0082468146222,81.2426852474633,299407.222396795,0.0,1.0
2019-07-25,84.07,85.14,83.9,84.79,199103,82.1218293706172,83.167034050367,81.9557688140215,82.8251446691404,203826.307064574,0.0,1.0
2019-07-26,84.12,84.77,83.59,84.18,282169,82.1706707107925,82.8056081330703,81.6529525049351,82.2292803190027,288862.876190232,0.0,1.0
2019-07-29,84.23,84.63,83.81,84.09,275569,82.2781216591779,82.6688523805797,81.8678544017061,82.1413659066873,282106.304834572,0.0,1.0
2019-07-30,84.96,87.1,83.26,87.1,492677,82.9912052257362,85.0816145852356,81.3305996597787,85.0816145852356,504364.743301975,0.0,1.0
2019-07-31,84.39,85.67,83.56,84.99,486943,82.4344139477386,83.6847522562243,81.62364770083,83.0205100298413,498494.716006012,0.0,1.0
2019-08-01,83.44,85.42,82.31,84.72,359260,81.5064284844094,83.4405455553482,80.4026141964494,82.7567667928951,367782.700793152,0.0,1.0
2019-08-02,82.28,83.01,81.38,83.0,387154,80.3733093923443,81.0863929589026,79.4941652691903,81.0766246908675,396338.428277214,0.0,1.0
2019-08-05,80.65,81.12,79.59,80.76,351708,78.7810817026321,79.2401903002792,77.7456452909174,78.8885326510176,360051.545205583,0.0,1.0
2019-08-06,81.29,82.09,80.72,80.72,305752,79.4062508568749,80.1877122996785,78.8494595788774,78.8494595788774,313005.334111529,0.0,1.0
2019-08-07,81.59,81.74,80.25,80.31,293140,79.6992988979263,79.8458229184519,78.3903509812303,78.4489605894406,300094.14048462,0.0,1.0
2019-08-08,85.01,85.12,82.3,82.3,498869,83.0400465659114,83.1474975142969,80.3928459284144,80.3928459284144,510703.635701105,0.0,1.0
2019-08-09,83.1,84.81,82.67,84.81,362171,81.1743073712179,82.8446812052105,80.754271845711,82.8446812052105,370762.758250172,0.0,1.0
2019-08-12,82.89,83.57,82.04,82.55,507507,80.969173742482,81.633415968865,80.1388709595033,80.6370526292905,519546.55439356,0.0,1.0
2019-08-13,83.35,83.94,82.37,82.65,281563,81.418514072094,81.9948418861617,80.4612238046597,80.734735309641,288242.500093031,0.0,1.0
2019-08-14,81.37,82.87,81.2,82.08,276679,79.4843970011553,80.9496372064119,79.3183364445595,80.1779440316434,283242.637289842,0.0,1.0
2019-08-15,80.87,81.99,80.59,81.8,261354,78.9959835994031,80.090029619328,78.7224720944218,79.9044325266622,267554.083346583,0.0,1.0
2019-08-16,81.85,82.28,80.26,81.27,881443,79.9532738668374,80.3733093923443,78.4001192492654,79.3867143208048,902353.412946663,0.0,1.0
2019-08-19,82.71,83.45,82.58,82.91,245230,80.7933449178512,81.5161967524445,80.6663574333956,80.9887102785521,251047.574780117,0.0,1.0
2019-08-20,82.31,83.28,82.0,82.58,284404,80.4026141964494,81.3501361958487,80.0997978873631,80.6663574333956,291150.896944763,0.0,1.0
2019-08-21,83.11,83.54,82.64,83.15,236156,81.184075639253,81.6041111647599,80.7249670416059,81.2231487113932,241758.312889015,0.0,1.0
2019-08-22,83.09,83.86,82.69,83.28,233754,81.1645391031829,81.9166957418813,80.7738083817811,81.3501361958487,239299.330404728,0.0,1.0
2019-08-23,80.78,83.65,80.49,82.88,348482,78.9080691870877,81.7115621131454,78.6247894140714,80.959405474447,356749.015024771,0.0,1.0
2019-08-26,81.75,81.91,80.73,81.53,291842,79.855591186487,80.0118834750477,78.8592278469124,79.640689289716,298765.348118006,0.0,1.0
2019-08-27,80.84,82.83,80.74,82.36,239787,78.9666787952979,80.9105641342717,78.8689961149475,80.4514555366247,245475.450857562,0.0,1.0
2019-08-28,82.57,82.87,80.12,80.61,291702,80.6565891653606,80.9496372064119,78.2633634967747,78.7420086304919,298622.026907432,0.0,1.0
2019-08-29,85.57,85.83,83.18,83.18,437756,83.5870695758739,83.841044544785,81.2524535154983,81.2524535154983,448140.856116481,0.0,1.0
2019-08-30,87.44,87.79,86.18,86.25,592011,85.4137356984271,85.7556250796537,84.1829339260116,84.2513118022569,606055.237096406,0.0,1.0
2019-09-03,86.79,87.51,86.34,86.98,499719,84.7787982761493,85.4821135746725,84.3392262145723,84.9643953688151,511573.800193879,0.0,1.0
2019-09-04,86.91,88.42,86.87,87.62,394620,84.8960174925698,86.3710259658615,84.8569444204296,85.589564523058,403981.543692573,0.0,1.0
2019-09-05,87.6,88.52,87.2,87.86,391257,85.5700279869879,86.4687086462119,85.1792972655861,85.824002955899,400538.763469983,0.0,1.0
2019-09-06,86.93,88.3,86.82,87.8,429685,84.9155540286399,86.253806749441,84.8081030802544,85.7653933476887,439878.388326854,0.0,1.0
2019-09-09,87.93,87.96,86.15,87.32,385185,85.8923808321443,85.9216856362494,84.1536291219064,85.2965164820066,394322.717822775,0.0,1.0
2019-09-10,87.6,88.19,86.45,87.88,468788,85.5700279869879,86.1463558010555,84.4466771629578,85.8435394919691,479909.02616328,0.0,1.0
2019-09-11,87.81,88.12,87.08,88.12,591110,85.7751616157238,86.0779779248102,85.0620780491656,86.0779779248102,605132.862734065,0.0,1.0
2019-09-12,86.65,88.91,86.52,88.0,490936,84.6420425236587,86.8496710995787,84.5150550392031,85.9607587083896,502582.441676187,0.0,1.0
2019-09-13,86.95,88.13,86.33,87.44,368590,84.93509056471,86.0877461928452,84.3294579465372,85.4137356984271,377334.035755018,0.0,1.0
2019-09-16,86.8,87.35,86.27,86.43,321253,84.7885665441843,85.3258212861117,84.270848338327,84.4271406268877,328874.063290938,0.0,1.0
2019-09-17,86.69,87.12,86.09,86.34,354059,84.6811155957988,85.1011511213057,84.0950195136962,84.3392262145723,362458.317820305,0.0,1.0
2019-09-18,86.02,86.73,85.36,86.09,358014,84.0266416374509,84.720188667939,83.3819359471379,84.0950195136962,366507.142019038,0.0,1.0
2019-09-19,86.66,87.26,85.81,86.3,222118,84.6518107916937,85.2379068737964,83.8215080087149,84.3001531424321,227387.290360111,0.0,1.0
2019-09-20,85.71,87.05,85.45,86.71,704805,83.7238253283645,85.0327732450604,83.4698503594533,84.7006521318689,721525.041564654,0.0,1.0
2019-09-23,85.73,86.44,85.1,85.1,321510,83.7433618644346,84.4369088949227,83.1279609782268,83.1279609782268,329137.160084636,0.0,1.0
2019-09-24,85.49,86.2,85.2,85.8,345042,83.5089234315935,84.2024704620817,83.2256436585772,83.8117397406799,353227.408136366,0.0,1.0
2019-09-25,87.17,87.44,85.42,85.42,301113,85.149992461481,85.4137356984271,83.4405455553482,83.4405455553482,308256.283426845,0.0,1.0
2019-09-26,86.49,87.31,86.25,87.09,241930,84.4857502350979,85.2867482139716,84.2513118022569,85.0718463172006,247669.289102286,0.0,1.0
2019-09-27,84.86,87.02,84.7,87.02,265874,82.8935225453857,85.0034684409553,82.737230256825,85.0034684409553,272181.311002278,0.0,1.0
2019-09-30,86.12,86.58,84.79,84.85,336326,84.1243243178013,84.5736646474133,82.8251446691404,82.8837542773507,344304.639055162,0.0,1.0
2019-10-01,85.32,87.3,84.92,86.66,257967,83.3428628749978,85.2769799459365,82.952132153596,84.6518107916937,264086.73377361,0.0,1.0
2019-10-02,82.96,84.77,82.7,84.77,270006,81.0375516187273,82.8056081330703,80.7835766498162,82.8056081330703,276411.334160095,0.0,1.0
2019-10-03,83.08,83.09,81.65,82.6,228816,81.1547708351478,81.1645391031829,79.7579085061365,80.6858939694657,234244.186563174,0.0,1.0
2019-10-04,84.27,84.32,82.94,83.31,157385,82.3171947313181,82.3660360714933,81.0180150826572,81.3794409999539,161118.6337592,0.0,1.0
2019-10-07,83.68,84.3,83.26,84.06,194832,81.7408669172505,82.3464995354232,81.3305996597787,82.1120611025822,199453.986419115,0.0,1.0
2019-10-08,82.63,83.4,82.05,82.76,158565,80.7151987735708,81.4673554122693,80.1486392275383,80.8421862580264,162326.626819758,0.0,1.0
2019-10-09,83.18,83.52,82.2,83.45,169344,81.2524535154983,81.5845746286898,80.295163248064,81.5161967524445,173361.336311071,0.0,1.0
2019-10-10,83.86,84.27,83.14,83.53,172737,81.9166957418813,82.3171947313181,81.2133804433581,81.5943428967248,176834.828221641,0.0,1.0
2019-10-11,85.87,86.85,85.18,85.18,187002,83.8801176169252,84.8374078843595,83.2061071225071,83.2061071225071,191438.235856263,0.0,1.0
2019-10-14,85.97,86.25,85.53,85.53,157974,83.9778002972756,84.2513118022569,83.5479965037337,83.5479965037337,161721.606566546,0.0,1.0
2019-10-15,86.62,87.01,85.64,86.06,242562,84.6127377195535,84.9937001729203,83.6554474521192,84.065714709591,248316.281995737,0.0,1.0
2019-10-16,87.1,87.28,86.02,86.14,220376,85.0816145852356,85.2574434098664,84.0266416374509,84.1438608538714,225603.965011389,0.0,1.0
2019-10-17,88.41,88.78,87.14,87.74,317733,86.4394038421068,86.8011568046855,85.1977112408233,85.7843376666265,324976.495456998,0.08,1.0
2019-10-18,89.49,90.07,87.61,87.92,318330,87.4953314085526,88.0624036201624,85.6572352743692,85.9603255943675,325587.105522014,0.0,1.0
2019-10-21,90.52,91.53,90.22,90.33,325975,88.5023734395148,89.4898612562836,88.2090602266132,88.3166084046772,333406.391865481,0.0,1.0
2019-10-22,88.82,91.0,88.65,90.3,354301,86.8402652330723,88.9716745801574,86.6740544124281,88.287277083387,362378.151834747,0.0,1.0
2019-10-23,88.48,89.04,88.07,88.8,229376,86.5078435917839,87.0553615892002,86.1069822008183,86.8207110188789,234605.183037155,0.0,1.0
2019-10-24,88.58,88.86,87.48,88.64,154679,86.6056146627511,86.8793736614592,85.5301328821118,86.6642773053314,158205.283495239,0.0,1.0
2019-10-25,88.82,89.06,87.97,88.25,179723,86.8402652330723,87.0749158033936,86.0092111298511,86.2829701285593,183820.222303059,0.0,1.0
2019-10-28,89.73,90.25,88.7,89.0,330681,87.7299819788739,88.2383915479034,86.7229399479117,87.0162531608133,338219.676565593,0.0,1.0
2019-10-29,90.55,93.0,84.57,86.36,634346,88.531704760805,90.9270959995016,82.6849947169661,84.4350968872791,648807.457793697,0.0,1.0
2019-10-30,93.05,93.54,89.93,90.85,476773,90.9759815349852,91.4550597827245,87.9255241208083,88.8250179737066,487642.1985394,0.0,1.0
2019-10-31,87.71,92.61,87.54,92.46,506287,85.7550063453364,90.5457888227294,85.5887955246921,90.3991322162786,517829.041854126,0.0,1.0
2019-11-01,90.55,90.65,88.17,88.41,404152,88.531704760805,88.6294758317722,86.2047532717855,86.4394038421068,413365.626459752,0.0,1.0
2019-11-04,91.19,91.45,90.01,91.21,321656,89.1574396149951,89.4116443995099,88.0037409775821,89.1769938291886,328988.929770329,0.0,1.0
2019-11-05,92.83,93.16,91.72,91.72,226497,90.7608851788573,91.0835297130491,89.6756262911213,89.6756262911213,231660.54923953,0.0,1.0
2019-11-06,91.6,92.43,91.5,92.3,307075,89.5583010059607,90.3698008949885,89.4605299349935,90.2426985027311,314075.520460442,0.0,1.0
2019-11-07,91.51,92.46,90.87,92.0,222546,89.4703070420902,90.3991322162786,88.8445721879001,89.9493852898295,227619.476598191,0.0,1.0
2019-11-08,89.4,91.11,89.03,90.93,246582,87.4073374446821,89.0792227582214,87.0455844821035,88.9032348304804,252203.435597742,0.0,1.0
2019-11-11,89.05,89.39,87.54,88.56,213036,87.0651386962969,87.3975603375854,85.5887955246921,86.5860604485576,217892.673049941,0.0,1.0
2019-11-12,89.94,90.33,88.26,89.07,327365,87.9353012279051,88.3166084046772,86.292747235656,87.0846929104904,334828.080291565,0.0,1.0
2019-11-13,89.41,89.99,88.72,89.26,237274,87.4171145517789,87.9841867633886,86.7424941621051,87.2704579453281,242683.237130117,0.0,1.0
2019-11-14,90.61,91.0,89.01,89.01,245080,88.5903674033853,88.9716745801574,87.02603026791,87.02603026791,250667.193859627,0.0,1.0
2019-11-15,90.51,91.43,90.14,91.0,305697,88.4925963324181,89.3920901853164,88.1308433698395,88.9716745801574,312666.105603503,0.0,1.0
2019-11-18,89.34,90.2,88.49,89.94,298377,87.3486748021018,88.1895060124198,86.5176206988806,87.9353012279051,305179.228424408,0.0,1.0
2019-11-19,89.96,90.91,89.48,89.93,345699,87.9548554420985,88.883680616287,87.4855543014559,87.9255241208083,353580.048351882,0.0,1.0
2019-11-20,88.77,90.03,88.05,89.41,239040,86.7913796975887,88.0232951917755,86.0874279866249,87.4171145517789,244489.497389446,0.0,1.0
2019-11-21,87.3,89.27,86.89,89.19,198720,85.3541449543708,87.2802350524248,84.9532835634053,87.202018195651,203250.305058696,0.0,1.0
2019-11-22,87.86,88.06,87.29,87.97,153167,85.9016629517872,86.0972050937216,85.3443678472741,86.0092111298511,156658.813782836,0.0,1.0
2019-11-25,89.19,89.76,87.91,88.19,252010,87.202018195651,87.7593133001641,85.9505484872708,86.2243074859789,257755.180041475,0.0,1.0
2019-11-26,90.37,90.44,89.06,89.15,202470,88.3557168330641,88.4241565827411,87.0749158033936,87.1629097672641,207085.795416838,0.0,1.0
2019-11-27,90.33,90.72,89.96,90.53,112073,88.3166084046772,88.6979155814493,87.9548554420985,88.5121505466116,114627.976242166,0.0,1.0
2019-11-29,88.93,90.16,88.86,90.04,59274,86.9478134111363,88.1503975840329,86.8793736614592,88.0330722988723,60625.2947969461,0.0,1.0
2019-12-02,87.4,89.35,87.18,89.2,221544,85.451916025338,87.3584519091985,85.2368196692102,87.2117953027477,226594.633574495,0.0,1.0
2019-12-03,86.2,86.59,85.52,86.59,238020,84.2786631737316,84.6599703505037,83.6138198911545,84.6599703505037,243446.244012031,0.0,1.0
2019-12-04,86.84,87.65,86.56,86.95,234969,84.9043980279217,85.696343702756,84.6306390292135,85.0119462059856,240325.689056646,0.0,1.0
2019-12-05,86.48,87.9,86.33,87.28,266910,84.5524221724397,85.9407713801741,84.4057655659889,85.3345907401774,272994.861731162,0.0,1.0
2019-12-06,87.28,88.21,87.2,87.5,185809,85.3345907401774,86.2438617001724,85.2563738834036,85.5496870963052,190044.967454968,0.0,1.0
2019-12-09,86.8,87.47,86.61,86.83,133563,84.8652895995348,85.5203557750151,84.6795245646971,84.8946209208249,136607.892987895,0.0,1.0
2019-12-10,86.44,86.8,85.9,86.7,198115,84.5133137440528,84.8652895995348,83.9853499608299,84.7675185285676,202631.512614249,0.0,1.0
2019-12-11,88.01,88.96,86.23,86.72,399526,86.048319558238,86.9771447324264,84.3079944950217,84.787072742761,408634.165553947,0.0,1.0
2019-12-12,88.32,89.34,87.33,88.24,312461,86.3514098782363,87.3486748021018,85.383476275661,86.2731930214625,319584.307412163,0.0,1.0
2019-12-13,87.76,88.68,87.44,88.43,236347,85.80389188082,86.7033857337183,85.4910244537249,86.4589580563002,241735.103913585,0.0,1.0
2019-12-16,87.84,88.77,87.82,88.35,300451,85.8821087375937,86.7913796975887,85.8625545234003,86.3807411995265,307300.510291819,0.0,1.0
2019-12-17,88.59,88.78,87.51,88.22,194173,86.6153917698478,86.8011568046855,85.559464203402,86.2536388072691,198599.645149769,0.0,1.0
2019-12-18,87.45,88.98,87.18,88.98,275747,85.5008015608216,86.9966989466199,85.2368196692102,86.9966989466199,282033.322609804,0.0,1.0
2019-12-19,87.37,87.85,86.76,87.44,186834,85.4225847040479,85.8918858446904,84.8261811711479,85.4910244537249,191093.334819527,0.0,1.0
2019-12-20,88.83,89.0,87.78,87.78,783324,86.8500423401691,87.0162531608133,85.8234460950134,85.8234460950134,801181.77314713,0.0,1.0
2019-12-23,88.39,89.07,88.0,88.9,123607,86.4198496279134,87.0846929104904,86.0385424511413,86.9184820898461,126424.921786384,0.0,1.0
2019-12-24,87.86,88.52,87.77,88.52,49141,85.9016629517872,86.5469520201707,85.8136689879167,86.5469520201707,50261.2884505302,0.0,1.0
2019-12-26,87.55,88.24,87.25,87.98,215629,85.5985726317888,86.2731930214625,85.3052594188872,86.0189882369478,220544.786782918,0.0,1.0
2019-12-27,87.1,88.0,86.94,87.77,111890,85.1586028124364,86.0385424511413,85.0021690988889,85.8136689879167,114440.804312689,0.0,1.0
2019-12-30,86.84,87.35,86.38,87.03,158779,84.9043980279217,85.4030304898544,84.4546511014725,85.0901630627594,162398.752953475,0.0,1.0
2019-12-31,86.3,87.15,86.18,86.68,197238,84.3764342446988,85.20748834792,84.2591089595381,84.7479643143741,201734.519269158,0.0,1.0
2020-01-02,86.55,87.16,85.62,87.16,185309,84.6208619221168,85.2172654550167,83.7115909621218,85.2172654550167,189533.568740549,0.0,1.0
2020-01-03,86.65,86.98,85.01,85.29,180940,84.718632993084,85.0412775272758,83.1151874292218,83.38894642793,185064.966773955,0.0,1.0
2020-01-06,85.95,86.18,85.31,85.84,267760,84.0342354963135,84.2591089595381,83.4085006421234,83.9266873182496,273864.239545674,0.0,1.0
2020-01-07,85.25,85.88,84.5,85.64,199802,83.3498379995431,83.9657957466365,82.616554967289,83.7311451763152,204356.971876698,0.0,1.0
2020-01-08,84.79,85.73,84.71,85.07,170736,82.9000910730939,83.8191391401857,82.8218742163202,83.1738500718021,174628.341810092,0.0,1.0
2020-01-09,86.5,86.79,84.91,85.16,214836,84.5719763866332,84.8555124924381,83.0174163582546,83.2618440356726,219733.70842185,0.0,1.0
2020-01-10,86.0,87.12,85.53,86.38,224985,84.0831210317971,85.1781570266298,83.6235969982513,84.4546511014725,230114.079527127,0.0,1.0
2020-01-13,86.52,86.62,85.91,86.0,138082,84.5915306008266,84.6893016717938,83.9951270679266,84.0831210317971,141229.914568815,0.0,1.0
2020-01-14,85.75,86.68,85.53,86.25,190219,83.8386933543791,84.7479643143741,83.6235969982513,84.3275487092152,194555.504116144,0.0,1.0
2020-01-15,85.99,86.9,85.4,85.54,211361,84.0733439247004,84.963060670502,83.4964946059939,83.633374105348,216179.487356637,0.0,1.0
2020-01-16,86.56,87.58,86.32,86.54,373499,84.7088558859872,85.7070424964737,84.4739884482257,84.6892835995071,381661.080200567,0.08,1.0
2020-01-17,87.16,87.7,86.05,86.85,337355,85.296024480391,85.8244762153545,84.209762580744,84.9926540399491,344727.224734369,0.0,1.0
2020-01-21,86.58,87.01,86.25,86.89,534811,84.7284281724674,85.1492323317901,84.4054854455453,85.0317986129093,546498.234167013,0.0,1.0
2020-01-22,86.76,87.4,86.54,86.77,202896,84.9045787507885,85.5308919181526,84.6892835995071,84.9143648940286,207329.889848096,0.0,1.0
2020-01-23,86.65,87.06,85.13,86.42,256384,84.7969311751478,85.1981630479904,83.3094374026582,84.5718498806264,261986.764050619,0.0,1.0
2020-01-24,86.22,87.08,85.64,86.61,310385,84.3761270158251,85.2177353344705,83.8085307079014,84.7577866021876,317167.848851142,0.0,1.0
2020-01-27,85.35,86.15,84.5,84.52,276260,83.5247325539396,84.3076240131447,82.6929103785342,82.7124826650143,282297.114627371,0.0,1.0
2020-01-28,85.91,86.5,85.28,85.92,271860,84.0727565753831,84.6501390265469,83.4562295512592,84.0825427186232,277800.961350167,0.0,1.0
2020-01-29,84.59,86.38,84.52,86.12,316660,82.7809856676948,84.5327053076661,82.7124826650143,84.2782655834245,323579.976536246,0.0,1.0
2020-01-30,85.37,85.47,83.19,83.97,178897,83.5443048404197,83.6421662728203,81.4109256140859,82.1742447868109,182806.43928,0.0,1.0
2020-01-31,82.17,85.1,81.88,84.71,298858,80.4127390035995,83.280078972938,80.1289408496376,82.8984193865755,305388.949117885,0.0,1.0
2020-02-03,82.73,84.17,82.43,82.72,345779,80.960763025043,82.3699676516121,80.6671787278411,80.950976881803,353335.31455418,0.0,1.0
2020-02-04,83.11,84.13,82.62,83.93,171688,81.3326364681654,82.3308230786519,80.8531154494023,82.1351002138506,175439.900876508,0.0,1.0
2020-02-05,85.54,85.6,83.905,84.24,356139,83.7106692755008,83.7693861349412,82.1106348557505,82.4384706542926,363921.711815961,0.0,1.0
2020-02-06,85.83,86.25,84.84,86.2,207587,83.9944674294626,84.4054854455453,83.0256392486964,84.356554729345,212123.402353407,0.0,1.0
2020-02-07,84.45,85.52,84.28,85.52,204870,82.6439796623339,83.6910969890207,82.4776152272528,83.6910969890207,209347.027704733,0.0,1.0
2020-02-10,86.47,86.72,84.02,84.4,262791,84.6207805968267,84.8654341778282,82.2231755030112,82.5950489461336,268533.776334038,0.0,1.0
2020-02-11,86.54,88.15,86.28,87.17,241439,84.6892835995071,86.2648526611573,84.4348438752655,85.3058106236311,246715.170703388,0.0,1.0
2020-02-12,87.5,88.0,86.24,87.25,395194,85.6287533505532,86.1180605125563,84.3956993023052,85.3840997695516,403830.181416236,0.0,1.0
2020-02-13,87.71,87.97,86.68,87.0,262605,85.8342623585945,86.0887020828361,84.826289604868,85.13944618855,268343.711672775,0.0,1.0
2020-02-14,87.46,87.96,86.92,87.96,174298,85.5896087775929,86.0789159395961,85.0611570426295,86.0789159395961,178106.937252304,0.0,1.0
2020-02-18,86.42,87.5,86.12,87.04,260458,84.5718498806264,85.6287533505532,84.2782655834245,85.1785907615103,266149.793244103,0.0,1.0
2020-02-19,88.43,89.02,86.82,86.91,273547,86.5388646718791,87.1162471230428,84.9632956102289,85.0513708993895,279524.827390768,0.0,1.0
2020-02-20,89.3,89.43,87.36,87.93,434653,87.3902591337646,87.5174789958854,85.4917473451923,86.0495575098759,444151.479635599,0.0,1.0
2020-02-21,89.71,90.42,88.79,89.11,500424,87.7914910066071,88.4863071766516,86.8911658285214,87.2043224122034,511359.774452645,0.0,1.0
2020-02-24,84.33,90.84,84.22,87.36,426607,82.5265459434531,88.8973251927343,82.4188983678124,85.4917473451923,435929.650256421,0.0,1.0
2020-02-25,80.52,84.75,80.48,84.75,323246,78.7980253689891,82.9375639595358,78.7588807960288,82.9375639595358,330309.900509806,0.0,1.0
2020-02-26,79.12,81.71,79.12,81.27,492021,77.4279653153802,79.9625764145566,77.4279653153802,79.5319861119938,502773.143546202,0.0,1.0
2020-02-27,78.39,80.7,71.75,74.6,810637,76.7135768588556,78.9741759473102,70.2155777474536,73.0046285708716,828351.864584769,0.0,1.0
2020-02-28,76.92,77.83,73.93,75.3,792306,75.2750138025663,76.1655528374121,72.3489569737874,73.6896585976761,809620.276920126,0.0,1.0
2020-03-02,79.56,79.67,75.58,77.11,527205,77.858555617943,77.9662031935837,73.9636706083978,75.4609505241275,538726.020115555,0.0,1.0
2020-03-03,77.91,81.75,77.43,80.46,520846,76.2438419833326,80.0017209875168,75.7741071078095,78.7393085095487,532228.056776977,0.0,1.0
2020-03-04,80.59,81.55,78.54,79.06,472317,78.8665283716695,79.8059981227156,76.8603690074565,77.3692484559398,482638.551688468,0.0,1.0
2020-03-05,77.83,79.71,77.27,78.31,332674,76.1655528374121,78.0053477665439,75.6175288159685,76.6352877129351,339943.930759234,0.0,1.0
2020-03-06,76.95,77.35,75.03,75.32,444846,75.3043722322865,75.695817961889,73.4254327301943,73.7092308841562,454567.22744345,0.0,1.0
2020-03-09,69.86,72.85,69.33,70.18,521927,68.3659966750817,71.2920535038606,67.8473310833583,68.6791532587637,533332.679888945,0.0,1.0
2020-03-10,69.01,71.99,66.08,71.37,968247,67.5341744996763,70.4504451852151,64.6668345303378,69.8437043043312,989406.118680258,0.0,1.0
2020-03-11,67.26,68.49,66.04,66.86,609456,65.8215994326652,67.025295051193,64.6276899573775,65.4301537030627,622774.452661765,0.0,1.0
2020-03-12,54.94,63.1,54.83,62.44,919511,53.7650709609073,61.7505638447989,53.6574233852666,61.1046783909548,939605.090017117,0.0,1.0
2020-03-13,62.85,62.86,55.54,57.91,793859,61.5059102637973,61.5156964070374,54.3522395553111,56.6715555032061,811207.214656376,0.0,1.0
2020-03-16,52.57,60.85,52.17,60.85,649318,51.4457550130124,59.5486816157847,51.0543092834098,59.5486816157847,663507.557647199,0.0,1.0
2020-03-17,48.34,53.77,45.15,53.77,1304175,47.3062164224656,52.6200922018199,44.1844367288854,52.6200922018199,1332675.15915859,0.0,1.0
2020-03-18,48.78,55.85,41.85,44.71,1124938,47.7368067250284,54.6556099957531,40.9550094596646,43.7538464263227,1149521.28985262,0.0,1.0
2020-03-19,50.88,51.88,47.48,48.5,891664,49.7918968054417,50.770511129448,46.4646081038202,47.4627947143066,911149.549037501,0.0,1.0
2020-03-20,49.62,52.68,49.47,50.64,1175429,48.5588427571937,51.5534025886531,48.4120506085928,49.5570293676802,1201115.67056156,0.0,1.0
2020-03-23,51.12,51.6,48.56,49.55,750655,50.0267642432032,50.4964991187262,47.521511573747,48.4903397545133,767059.0768863,0.0,1.0
2020-03-24,52.92,54.42,50.56,53.12,604763,51.7882700264146,53.2561915124241,49.4787402217597,51.9839928912158,617978.896450419,0.0,1.0
2020-03-25,54.48,56.77,52.72,52.83,486001,53.3149083718644,55.5559351738389,51.5925471616133,51.700194737254,496621.588380573,0.0,1.0
2020-03-26,61.78,62.16,55.05,55.05,390592,60.4587929371106,60.830666380233,53.872718536548,53.872718536548,399127.613829487,0.0,1.0
2020-03-27,57.86,60.87,57.77,59.74,672262,56.6226247870058,59.5682539022648,56.5345494978452,58.4624197161377,686952.953281784,0.0,1.0
2020-03-30,59.14,59.61,56.44,57.88,618826,57.8752511217339,58.3351998540169,55.2329924469168,56.6421970734859,632349.215436174,0.0,1.0
2020-03-31,61.32,62.26,58.95,58.99,502061,60.0086303480677,60.9285278126336,57.6893144001727,57.7284589731329,513032.547842368,0.0,1.0
2020-04-01,56.6,59.69,55.75,58.67,529756,55.3895707387578,58.4134889999374,54.5577485633525,57.4153023894509,541332.767163316,0.0,1.0
2020-04-02,58.7,59.94,56.45,56.5,309912,57.4446608191711,58.6581425809389,55.2427785901569,55.2917093063572,316684.512373843,0.0,1.0
2020-04-03,56.07,58.9,54.68,58.19,453508,54.8709051470345,57.6403836839724,53.5106312366657,56.9455675139279,463418.518281437,0.0,1.0
2020-04-06,59.02,61.07,58.14,58.4,700213,57.7578174028531,59.7639767670661,56.8966367977276,57.1510765219692,715514.766975225,0.0,1.0
2020-04-07,59.92,63.06,59.23,61.74,501683,58.6385702944588,61.7114192718387,57.9633264108945,60.4196483641503,512646.287401736,0.0,1.0
2020-04-08,60.34,61.63,59.46,60.98,500666,59.0495883105415,60.3120007885096,58.1884077054159,59.6759014779055,511607.06288289,0.0,1.0
2020-04-09,63.35,63.93,60.51,61.7,378652,61.9952174258005,62.5628137337242,59.2159527456226,60.3805037911901,386926.688799983,0.0,1.0
2020-04-13,60.89,63.02,60.1,62.92,266390,59.587826188745,61.6722746988784,58.81472087278,61.5744132664778,272211.425344188,0.0,1.0
2020-04-14,62.11,63.21,60.93,62.33,232410,60.7817356640327,61.8582114204396,59.6269707617052,60.9970308153141,237488.859807961,0.0,1.0
2020-04-15,58.92,60.47,58.51,59.64,341808,57.6599559704525,59.1768081726623,57.2587240976099,58.3645582837371,349277.536221503,0.0,1.0
2020-04-16,59.1,59.8,58.04,59.07,590791,57.9143956946941,58.6003530041068,56.8756603404407,57.8849975242907,602885.477456494,0.08,1.0
2020-04-17,63.31,63.46,60.17,60.78,266819,62.0399389413043,62.1869297933213,58.962930439082,59.5606932372844,272281.230095693,0.0,1.0
2020-04-20,61.07,62.52,60.98,61.68,321551,59.8448755511839,61.2657871206815,59.7566810399737,60.4426383493864,328133.685451561,0.0,1.0
2020-04-21,61.08,62.03,58.9,59.22,683530,59.8546749413184,60.7856170040927,57.7184078920048,58.0319883763077,697522.999513936,0.0,1.0
2020-04-22,61.4,62.86,61.15,62.66,530103,60.1682554256213,61.5989663852534,59.9232706722597,61.402978582564,540955.092843527,0.0,1.0
2020-04-23,62.6,64.17,61.91,61.91,268135,61.3441822417572,62.8826864928684,60.6680243224791,60.6680243224791,273624.170811331,0.0,1.0
2020-04-24,62.98,63.98,61.69,62.85,218686,61.7165590668669,62.6964980803135,60.4524377395208,61.5891669951189,223162.867279716,0.0,1.0
2020-04-27,63.63,64.54,63.0,63.0,470147,62.3535194256072,63.2452639278437,61.7361578471359,61.7361578471359,479771.693491841,0.0,1.0
2020-04-28,67.23,67.89,65.25,65.7,329912,65.881299874015,66.5280596228898,63.9410206273907,64.3819931834417,336665.849071206,0.0,1.0
2020-04-29,69.84,71.91,68.0,69.54,452807,68.4389406991106,70.4674144569451,66.6358529143689,68.1449589950767,462076.714761469,0.0,1.0
2020-04-30,63.53,68.25,63.43,67.23,742040,62.2555255242626,66.8808376677305,62.1575316229179,65.881299874015,757230.796833088,0.0,1.0
2020-05-01,59.63,61.99,57.82,61.35,657491,58.4337633718208,60.7464194435548,56.6600737574825,60.119258474949,670950.937739993,0.0,1.0
2020-05-04,59.48,60.04,57.9,58.39,487662,58.2867725198038,58.8355383673339,56.7384688785582,57.2186389951471,497645.254764187,0.0,1.0
2020-05-05,60.05,61.65,59.9,60.59,422320,58.8453377574684,60.413240178983,58.6983469054514,59.3745048247296,430965.595006401,0.0,1.0
2020-05-06,58.16,60.31,58.1,60.09,301940,56.9932530220543,59.1001219009645,56.9344566812475,58.8845353180063,308121.215562211,0.0,1.0
2020-05-07,60.04,60.37,58.79,59.19,230297,58.8355383673339,59.1589182417713,57.6106146005257,58.0025902059043,235011.563821721,0.0,1.0
2020-05-08,62.53,62.69,60.89,61.43,240918,61.275586510816,61.4323767529674,59.6684865287636,60.1976535960247,245849.993411991,0.0,1.0
2020-05-11,59.34,61.62,59.29,61.62,558111,58.1495810579213,60.3838420085796,58.100584107249,60.3838420085796,569536.463332586,0.0,1.0
2020-05-12,56.39,59.61,56.25,59.6,545908,55.2587609682538,58.4141645915519,55.1215695063713,58.4043652014174,557083.647562878,0.0,1.0
2020-05-13,55.92,56.05,54.66,55.76,668309,54.7981896319339,54.925581703682,53.5634664749912,54.6413993897825,681990.400248942,0.0,1.0
2020-05-14,56.41,56.48,52.95,54.55,505220,55.2783597485228,55.346955479464,51.8877707619975,53.4556731835121,515562.696318275,0.0,1.0
2020-05-15,57.0,57.45,55.23,56.13,1025970,55.8565237664563,56.2974963225072,54.1220317126558,55.0039768247577,1046973.31764708,0.0,1.0
2020-05-18,61.96,62.59,59.55,59.55,641684,60.7170212731514,61.3343828516228,58.3553682507451,58.3553682507451,654820.342077305,0.0,1.0
2020-05-19,61.55,62.46,61.51,61.63,363733,60.3152462776383,61.2069907798747,60.2760487171004,60.393641398714,371179.22136878,0.0,1.0
2020-05-20,61.96,64.41,61.62,62.93,517508,60.7170212731514,63.1178718560956,60.3838420085796,61.6675621161946,528102.252179799,0.0,1.0
2020-05-21,63.67,64.24,61.96,61.96,453567,62.3927169861451,62.9512822238097,60.7170212731514,60.7170212731514,462852.273229466,0.0,1.0
2020-05-22,62.06,63.83,61.56,63.6,341531,60.8150151744961,62.5495072282966,60.3250456677728,62.3241212552038,348522.709386558,0.0,1.0
2020-05-26,65.23,65.59,64.25,64.89,404334,63.9214218471218,64.2741998919626,62.9610816139441,63.58824258255,412611.39157823,0.0,1.0
2020-05-27,68.84,69.33,66.66,66.89,345961,67.459001685664,67.9391718022529,65.3227346363504,65.5481206094432,353043.398877651,0.0,1.0
2020-05-28,65.34,69.79,64.91,69.73,479945,64.0292151386009,68.3899437484383,63.6078413628189,68.3311474076315,489770.274899004,0.0,1.0
2020-05-29,63.55,64.75,63.2,64.01,426159,62.2751243045315,63.4510511206674,61.9321456498252,62.725896250717,434883.185741459,0.0,1.0
2020-06-01,64.8,65.57,63.51,64.03,301894,63.5000480713398,64.2546011116936,62.2359267439936,62.7454950309859,308074.273865463,0.0,1.0
2020-06-02,65.83,66.65,65.24,65.69,255657,64.5093852551898,65.312935246216,63.9312212372563,64.3721937933072,260890.725332808,0.0,1.0
2020-06-03,68.11,68.91,66.76,67.38,316960,66.743646205848,67.5275974166053,65.4207285376951,66.028290726032,323448.700021853,0.0,1.0
2020-06-04,68.37,68.7,66.95,67.48,302135,66.9984303493441,67.3218102237815,65.60691695025,66.1262846273767,308320.207537552,0.0,1.0
2020-06-05,70.62,73.0,70.31,71.4,514575,69.203293129599,71.5355479816019,68.8995120354305,69.9676455600873,525109.208776328,0.0,1.0
2020-06-08,71.75,73.07,71.56,72.09,422690,70.3106242147936,71.6041437125431,70.1244358022388,70.6438034793655,431343.169523716,0.0,1.0
2020-06-09,70.06,71.15,69.18,69.78,405744,68.6545272820689,69.7226608067257,67.7921809502359,68.3801443583038,414050.2566307,0.0,1.0
2020-06-10,68.54,70.09,68.15,69.54,423848,67.1650199816301,68.6839254524723,66.7828437663859,68.1449589950767,432524.875715744,0.0,1.0
2020-06-11,62.9,65.64,62.88,65.12,546410,61.6381639457912,64.3231968426349,61.6185651655223,63.8136285556427,557595.924340423,0.0,1.0
2020-06-12,62.79,65.58,61.04,65.57,419627,61.5303706543121,64.2644005018281,59.8154773807805,64.2546011116936,428217.464803351,0.0,1.0
2020-06-15,63.15,63.93,60.32,60.54,388422,61.8831486991529,62.6475011296412,59.109921291099,59.3255078740572,396373.646390358,0.0,1.0
2020-06-16,65.18,67.15,64.77,66.29,318660,63.8724248964495,65.8029047529393,63.4706499009364,64.9601572013752,325183.501858164,0.0,1.0
2020-06-17,62.98,65.67,62.75,65.36,299723,61.7165590668669,64.3525950130383,61.4911730937742,64.0488139188699,305858.829873327,0.0,1.0
2020-06-18,62.47,63.18,61.88,62.22,318428,61.2167901700092,61.9125468695563,60.6386261520757,60.9718054166475,324946.752431091,0.0,1.0
2020-06-19,62.01,63.66,61.62,63.22,759951,60.7660182238237,62.3829175960106,60.3838420085796,61.9517444300941,775508.464886128,0.0,1.0
2020-06-22,63.58,63.82,60.54,61.82,460621,62.3045224749349,62.5397078381621,59.3255078740572,60.5798298112689,470050.680378489,0.0,1.0
2020-06-23,63.67,64.48,62.34,64.48,391534,62.3927169861451,63.1864675870369,61.0893980982611,63.1864675870369,399549.354222476,0.0,1.0
2020-06-24,61.11,63.14,60.75,62.7,367341,59.8840731117218,61.8733493090184,59.531295066881,61.4421761431019,374861.083148433,0.0,1.0
2020-06-25,62.98,63.01,60.28,60.56,479067,61.7165590668669,61.7459572372703,59.0707237305611,59.3451066543262,488874.300774132,0.0,1.0
2020-06-26,63.63,64.46,61.04,62.26,1424923,62.3535194256072,63.1668688067679,59.8154773807805,61.0110029771854,1454093.55117756,0.0,1.0
2020-06-29,65.27,65.34,63.69,64.75,331265,63.9606194076597,64.0292151386009,62.412315766414,63.4510511206674,338046.547238576,0.0,1.0
2020-06-30,66.14,66.5,64.77,64.83,298263,64.8131663493582,65.165944394199,63.4706499009364,63.5294462417432,304368.941237436,0.0,1.0
2020-07-01,64.68,66.38,64.36,66.11,303762,63.3824553897262,65.0483517125854,63.0688749054233,64.7837681789548,309980.514942068,0.0,1.0
2020-07-02,64.84,66.86,64.65,66.3,244058,63.5392456318776,65.5187224390398,63.3530572193228,64.9699565915097,249054.274450825,0.0,1.0
2020-07-06,65.33,66.38,64.64,66.18,290192,64.0194157484665,65.0483517125854,63.3432578291883,64.8523639098961,296132.714401632,0.0,1.0
2020-07-07,62.68,64.72,62.64,64.47,251313,61.422577362833,63.421652950264,61.3833798022951,63.1766681969024,256457.796405199,0.0,1.0
2020-07-08,61.26,62.93,60.52,62.37,282824,60.0310639637388,61.6675621161946,59.3059090937883,61.1187962686645,288613.879148727,0.0,1.0
2020-07-09,59.26,61.03,58.72,60.97,378719,58.0711859368456,59.8056779906461,57.5420188695844,59.7468816498393,386472.009791696,0.0,1.0
2020-07-10,60.45,60.77,59.22,59.6,227835,59.2373133628471,59.55089384715,58.0319883763077,58.4043652014174,232499.162574075,0.0,1.0
2020-07-13,60.82,62.32,59.87,61.23,216008,59.5998907978223,61.0697993179922,58.668948735048,60.0016657933354,220430.044151692,0.0,1.0
2020-07-14,62.09,62.19,60.27,60.5,245997,60.8444133448995,60.9424072462441,59.0609243404267,59.2863103135194,251032.969015887,0.0,1.0
2020-07-15,64.51,65.47,63.44,63.94,317600,63.2158657574403,64.156607210349,62.1673310130524,62.6573005197757,324101.80188964,0.0,1.0
2020-07-16,64.05,64.97,63.6,64.1,231781,62.7650938112548,63.6666377036257,62.3241212552038,62.8140907619271,236525.943777653,0.0,1.0
2020-07-17,63.86,65.12,63.83,63.99,194257,62.6573005197757,63.8935704642623,62.6278655210974,62.7848521807148,197985.740162628,0.08,1.0
2020-07-20,62.46,63.8,62.16,63.3,181269,61.2836672481238,62.5984305224192,60.9893172613413,62.1078472111149,184748.437037221,0.0,1.0
2020-07-21,63.19,64.18,62.97,63.35,481658,61.999918882628,62.9712738390104,61.7840622256542,62.1569055422454,490903.368399857,0.0,1.0
2020-07-22,63.53,63.66,62.45,62.62,239264,62.3335155343149,62.461067195254,61.2738555818978,61.4406539077412,243856.644209841,0.0,1.0
2020-07-23,64.22,65.08,63.22,63.22,333248,63.0105205039147,63.854323799358,62.0293538813063,62.0293538813063,339644.655985192,0.0,1.0
2020-07-24,63.53,64.74,63.4,64.22,290590,62.3335155343149,63.5207271476711,62.2059638733758,63.0105205039147,296167.840715434,0.0,1.0
2020-07-27,64.49,64.69,62.65,63.19,229376,63.275435492019,63.4716688165407,61.4700889064195,61.999918882628,233778.845218154,0.0,1.0
2020-07-28,64.73,65.78,64.25,64.25,396167,63.510915481445,64.5411404351839,63.039955502593,63.039955502593,403771.378756018,0.0,1.0
2020-07-29,70.58,70.88,65.285,65.3,634346,69.2507402237045,69.545090210487,64.0554629569927,64.0701804563319,646522.196519056,0.0,1.0
2020-07-30,69.2,69.675,68.2,69.13,470827,67.8967302845048,68.3627844302438,66.9155636618964,67.8280486209222,479864.46863459,0.0,1.0
2020-07-31,68.5,68.805,67.57,68.44,560888,67.2099136486789,67.5091694685745,66.297428689653,67.1510436513224,571654.178888462,0.0,1.0
2020-08-03,71.13,72.12,69.58,70.97,581580,69.7903818661391,70.7617368225215,68.269573601096,69.6333952065218,592743.359383606,0.0,1.0
2020-08-04,72.76,73.26,70.725,71.41,487101,71.3896834609909,71.8802667722951,69.3930093839827,70.0651085204695,496450.846141741,0.0,1.0
2020-08-05,73.6,74.13,72.495,73.83,434116,72.213863423982,72.7338817339645,71.1296743059997,72.4395317471819,442448.805327166,0.0,1.0
2020-08-06,72.77,74.26,72.485,73.68,295508,71.399495127217,72.8614333949036,71.1198626397736,72.2923567537907,301180.241144349,0.0,1.0
2020-08-07,74.61,74.65,72.3,72.32,371133,73.2048417128165,73.2440883777209,70.938346814591,70.9579701470432,378256.854083902,0.0,1.0
2020-08-10,76.52,77.42,74.89,75.23,334169,75.0788699619987,75.9619199223463,73.4795683671469,73.8131650188338,340583.334471371,0.0,1.0
2020-08-11,76.65,78.35,76.245,77.76,287811,75.2064216229378,76.8744048813721,74.8090491407814,76.2955165740332,293335.498138786,0.0,1.0
2020-08-12,77.06,78.25,76.67,77.51,265758,75.6086999382072,76.7762882191113,75.2260449553899,76.050224918381,270859.193409451,0.0,1.0
2020-08-13,76.34,76.965,75.685,76.36,209243,74.9022599699291,75.5154891090594,74.2595958321206,74.9218833023813,213259.394661962,0.0,1.0
2020-08-14,75.69,76.45,75.44,75.58,248998,74.2645016652337,75.0101882984161,74.0192100095815,74.1565733367467,253777.487189723,0.0,1.0
2020-08-17,75.92,76.41,75.63,75.95,298285,74.4901699884336,74.9709416335117,74.2056316678771,74.5196049871119,304010.545331234,0.0,1.0
2020-08-18,75.35,75.96,75.22,75.71,339121,73.9309050135468,74.5294166533379,73.8033533526077,74.2841249976858,345630.387526269,0.0,1.0
2020-08-19,75.29,75.89,74.51,75.53,209060,73.8720350161903,74.4607349897554,73.1067250505557,74.1075150056163,213072.881998584,0.0,1.0
2020-08-20,74.18,75.41,74.01,74.17,326493,72.7829400650949,73.9897750109033,72.6161417392515,72.7731283988688,332759.994558327,0.0,1.0
2020-08-21,73.57,74.1364,73.26,73.62,258075,72.1844284253037,72.7401612003492,71.8802667722951,72.2334867564342,263028.719132233,0.0,1.0
2020-08-24,74.57,74.875,73.55,74.32,281799,73.1655950479122,73.4648508678078,72.1648050928516,72.9203033922601,287208.098509132,0.0,1.0
2020-08-25,74.13,75.19,73.81,75.19,257411,72.7338817339645,73.7739183539294,72.4199084147298,73.7739183539294,262351.973730688,0.0,1.0
2020-08-26,73.74,74.37,73.33,73.9,191393,72.3512267511472,72.9693617233905,71.9489484358777,72.5082134107645,195066.766021023,0.0,1.0
2020-08-27,75.0,75.55,73.92,74.37,258428,73.5874966956338,74.1271383380685,72.5278367432167,72.9693617233905,263388.494925525,0.0,1.0
2020-08-28,75.95,76.01,75.05,75.6,251924,74.5196049871119,74.5784749844684,73.6365550267642,74.1761966691989,256759.651414002,0.0,1.0
2020-08-31,75.01,76.25,74.95,75.2,306543,73.5973083618599,74.8139549738944,73.5384383645034,73.7837300201555,312427.056665513,0.0,1.0
2020-09-01,75.93,76.05,73.41,74.47,362561,74.4999816546597,74.6177216493727,72.0274417656864,73.0674783856513,369520.315556724,0.0,1.0
2020-09-02,76.65,76.83,75.65,75.96,279314,75.2064216229378,75.3830316150073,74.2252550003293,74.5294166533379,284675.399227746,0.0,1.0
2020-09-03,73.07,76.99,72.65,76.99,433208,71.6938451139995,75.5400182746246,71.281755132504,75.5400182746246,441523.376374451,0.0,1.0
2020-09-04,72.5,74.555,72.21,74.54,329101,71.1345801391127,73.1508775485731,70.8500418185562,73.136160049234,335418.054810179,0.0,1.0
2020-09-08,70.81,72.24,70.64,71.67,272622,69.4764085469044,70.8794768172345,69.309610221061,70.3202118423477,277854.947078437,0.0,1.0
2020-09-09,70.91,72.18,70.37,71.33,270629,69.5745252091653,70.820606819878,69.0446952329567,69.9866151906608,275823.691678919,0.0,1.0
2020-09-10,69.41,71.255,68.99,71.18,307168,68.1027752752526,69.9130276939652,67.690685293757,69.8394401972696,313064.053466666,0.0,1.0
2020-09-11,68.53,69.59,68.17,69.59,247348,67.2393486473571,68.2793852673221,66.8861286632181,68.2793852673221,252095.815634678,0.0,1.0
2020-09-14,69.91,70.13,68.47,69.11,248689,68.5933585865568,68.8092152435307,67.1804786500006,67.80842528847,253462.555971233,0.0,1.0
2020-09-15,69.63,70.68,69.55,70.36,164017,68.3186319322264,69.3488568859653,68.2401386024178,69.0348835667306,167165.286935625,0.0,1.0
2020-09-16,70.0,70.77,69.71,69.89,352251,68.6816635825916,69.4371618820001,68.3971252620351,68.5737352541046,359012.416324899,0.0,1.0
2020-09-17,70.62,71.25,68.62,69.17,298489,69.2899868886088,69.9081218608521,67.3276536433919,67.8672952858266,304218.46108713,0.0,1.0
2020-09-18,68.88,71.05,68.03,70.9,843969,67.5827569652701,69.7118885363304,66.7487653360529,69.5647135429392,860168.88523612,0.0,1.0
2020-09-21,65.28,67.33,64.42,67.33,305253,64.0505571238797,66.061948700227,63.2067538284364,66.061948700227,311112.295267932,0.0,1.0
2020-09-22,66.25,66.345,64.3,65.58,348255,65.0022887478099,65.0954995769577,63.0890138337234,64.3449071106622,354939.713577045,0.0,1.0
2020-09-23,66.41,69.445,65.92,66.25,408284,65.1592754074272,68.1371161070439,64.6785037623491,65.0022887478099,416120.963139338,0.0,1.0
2020-09-24,66.79,67.26,65.545,66.76,225337,65.5321187240184,65.9932670366444,64.3105662788709,65.5026837253402,229662.317090381,0.0,1.0
2020-09-25,66.45,66.74,65.83,66.06,168488,65.1985220723316,65.483060392888,64.5901987663143,64.8158670895143,171722.107252356,0.0,1.0
2020-09-28,68.27,68.64,67.245,67.49,237003,66.984245325479,67.3472769758441,65.9785495373053,66.2189353598444,241552.244581988,0.0,1.0
2020-09-29,67.49,68.22,66.48,68.05,214991,66.2189353598444,66.9351869943485,65.2279570710098,66.7683886685051,219117.726842809,0.0,1.0
2020-09-30,67.71,68.96,67.61,67.77,309760,66.4347920168182,67.6612502950788,66.3366753545574,66.4936620141747,315705.806600409,0.0,1.0
2020-10-01,68.11,68.33,67.0,67.87,251209,66.8272586658616,67.0431153228355,65.7381637147662,66.5917786764356,256030.927073483,0.0,1.0
2020-10-02,69.14,69.643,67.05,67.05,157028,67.8378602871483,68.3313870983203,65.7872220458966,65.7872220458966,160042.133906408,0.0,1.0
2020-10-05,70.79,71.26,69.895,70.16,394258,69.4567852144523,69.9179335270782,68.5786410872177,68.8386502422089,401825.735726575,0.0,1.0
2020-10-06,70.86,73.2825,70.53,71.65,266883,69.5254668780348,71.9023430213038,69.201681892574,70.3005885098955,272005.787651527,0.0,1.0
2020-10-07,70.99,72.77,70.78,71.62,304786,69.6530185389739,71.399495127217,69.4469735482262,70.2711535112173,310636.33125811,0.0,1.0
2020-10-08,71.64,72.25,70.785,71.71,231262,70.2907768436694,70.8892884834606,69.4518793813392,70.359458507252,235701.046765314,0.0,1.0
2020-10-09,71.55,72.53,70.64,72.53,184224,70.2024718476347,71.164015137791,69.309610221061,71.164015137791,187760.157913074,0.0,1.0
2020-10-12,73.61,74.02,71.71,71.71,170899,72.2236750902081,72.6259534054775,70.359458507252,70.359458507252,174179.386112485,0.0,1.0
2020-10-13,71.99,73.2,71.91,72.62,165371,70.6341851615824,71.8213967749386,70.5556918317737,71.2523201338257,168545.276805644,0.0,1.0
2020-10-14,71.28,72.79,71.24,72.3,106964,69.9375568595304,71.4191184596691,69.898310194626,70.938346814591,109017.161341704,0.0,1.0
2020-10-15,71.53,71.77,69.8,70.02,185580,70.2613418449912,70.497085198029,68.5620251751766,68.7781232487947,188930.883632794,0.08,1.0
2020-10-16,71.29,72.21,71.13,71.42,159631,70.0255984919533,70.9292813452651,69.8684362565947,70.1532928081822,162513.341336279,0.0,1.0
2020-10-19,71.06,72.9,70.55,71.86,213809,69.7996777786254,71.607043485249,69.2987231534199,70.5854889554182,217669.594237763,0.0,1.0
2020-10-20,71.5,72.36,71.2,71.8,270349,70.2318739258614,71.0766209409138,69.9371947345641,70.5265531171588,275230.496062304,0.0,1.0
2020-10-21,70.95,72.0,70.87,71.44,235417,69.6916287418164,70.723005911357,69.6130476241371,70.172938087602,239667.754241737,0.0,1.0
2020-10-22,70.47,71.25,69.73,71.17,270726,69.2201420357407,69.9863079331137,68.4932666972073,69.9077268154344,275614.303278219,0.0,1.0
2020-10-23,70.67,71.27,70.18,71.26,196009,69.4165948299389,70.0059532125335,68.9352854841533,69.9961305728236,199548.192531417,0.0,1.0
2020-10-26,69.1,70.14,68.85,69.69,226363,67.8744403954829,68.8959949253136,67.6288744027351,68.4539761383676,230450.272722115,0.0,1.0
2020-10-27,66.55,68.95,66.29,68.7,329391,65.3696672694557,67.7271007998342,65.114278636998,67.4815348070865,335338.574688488,0.0,1.0
2020-10-28,63.97,65.145,63.69,64.92,441147,62.8354262242987,63.9895863902132,62.5603923124212,63.7685769967402,449112.471828625,0.0,1.0
2020-10-29,66.32,67.91,64.41,64.41,431936,65.1437465561277,66.7055462700035,63.2676223715348,63.2676223715348,439735.155473729,0.0,1.0
2020-10-30,68.19,68.26,66.19,66.19,304006,66.980580181881,67.0493386598504,65.0160522398989,65.0160522398989,309495.216131432,0.0,1.0
2020-11-02,70.77,70.83,69.085,69.13,288114,69.514821227038,69.5737570652974,67.859706435918,67.9039083146126,293316.265799002,0.0,1.0
2020-11-03,72.27,72.85,71.54,72.08,458704,70.9882171835246,71.5579302866994,70.2711644847011,70.8015870290363,466986.485859991,0.0,1.0
2020-11-04,71.4,72.74,67.94,70.78,481647,70.1336475287624,71.4498812498904,66.7350141891333,69.5246438667479,490343.750991941,0.0,1.0
2020-11-05,73.82,74.24,71.46,71.46,403514,72.5107263385607,72.923277206377,70.1925833670218,70.1925833670218,410799.960007562,0.0,1.0
2020-11-06,73.29,74.4,73.06,74.0,380378,71.9901264339355,73.0804394417356,71.7642057206075,72.6875338533391,387246.210014414,0.0,1.0
2020-11-09,77.64,80.24,76.83,78.56,419052,76.2629747077466,78.8168610323234,75.4673408912439,77.1666575610584,426618.518418416,0.0,1.0
2020-11-10,81.54,81.66,78.73,78.95,438333,80.0938041946118,80.2116758711307,77.3336424361269,77.5497405097449,446247.661468981,0.0,1.0
2020-11-11,80.37,82.0,77.65,82.0,307504,78.9445553485522,80.5456456212677,76.2727973474565,80.5456456212677,313056.376983612,0.0,1.0
2020-11-12,79.17,79.585,77.71,79.22,353934,77.765838583363,78.1734781313242,76.331733185716,77.8149517819125,360324.729861458,0.0,1.0
2020-11-13,81.15,81.6,79.87,79.97,240784,79.7107212459253,80.1527400328713,78.4534233630567,78.5516497601558,245131.662273083,0.0,1.0
2020-11-16,84.9,84.96,82.27,83.27,319541,83.3942111371418,83.4531469754012,80.8108568934353,81.7931208644263,325310.72037346,0.0,1.0
2020-11-17,85.29,85.55,83.63,84.19,447445,83.7772940858283,84.032682718286,82.1467358939831,82.6968037177381,455524.19025259,0.0,1.0
2020-11-18,85.0,86.045,84.38,85.94,337360,83.4924375342409,84.5189033839266,82.8834338722264,84.4157656669725,343451.465149043,0.0,1.0
2020-11-19,86.44,87.06,84.24,84.73,395995,84.906897652468,85.5159013144825,82.7459169162877,83.2272262620733,403145.194871044,0.0,1.0
2020-11-20,85.77,85.81,84.355,85.35,298071,84.248780791904,84.2880713507437,82.8588772729517,83.8362299240878,303453.052135524,0.0,1.0
2020-11-23,86.98,87.95,86.54,86.59,335705,85.4373201968032,86.3901162486646,85.0051240495671,85.0542372481167,341766.582012863,0.0,1.0
2020-11-24,88.37,89.072,87.17,88.0,275776,86.8026671164808,87.4922164241165,85.6239503512915,86.4392294472141,280755.487470188,0.0,1.0
2020-11-25,88.01,88.36,87.09,88.25,285044,86.449052086924,86.7928444767709,85.5453692336122,86.6847954399619,290190.833032795,0.0,1.0
2020-11-27,88.05,88.31,87.52,88.05,83099,86.4883426457637,86.7437312782213,85.9677427411384,86.4883426457637,84599.4584491947,0.0,1.0
2020-11-30,86.18,88.29,85.8,87.9,618444,84.6515090200104,86.7240859988015,84.2782487110337,86.341003050115,629610.795330314,0.0,1.0
2020-12-01,87.33,88.3,86.1,87.37,283100,85.7811125866501,86.7339086385114,84.5729279023311,85.8204031454897,288211.731632956,0.0,1.0
2020-12-02,86.0,87.7,85.95,87.3,238348,84.474701505232,86.1445502559168,84.4255883066824,85.7516446675204,242651.67718563,0.0,1.0
2020-12-03,85.61,86.33,85.2,85.86,285545,84.0916185565454,84.798848615659,83.6888903284391,84.3371845492932,290700.87922689,0.0,1.0
2020-12-04,88.22,88.46,85.94,86.37,201329,86.6553275208321,86.89107087387,84.4157656669725,84.8381391744987,204964.251917808,0.0,1.0
2020-12-07,87.63,88.2,86.73,88.2,231579,86.0757917779474,86.6356822414123,85.1917542040554,86.6356822414123,235760.45425584,0.0,1.0
2020-12-08,88.75,88.85,86.76,87.0,239388,87.1759274254574,87.2741538225565,85.2212221231852,85.456965476223,243710.455712293,0.0,1.0
2020-12-09,90.37,90.59,89.41,89.7,325849,88.7671950584629,88.983293132081,87.8242216463115,88.1090781978989,331732.619360181,0.0,1.0
2020-12-10,89.69,89.94,88.77,89.58,227023,88.099255558189,88.3448215509368,87.1955727048772,87.99120652138,231122.189864036,0.0,1.0
2020-12-11,90.0,90.14,89.11,89.11,280259,88.4037573891962,88.541274345135,87.5295424550142,87.5295424550142,285319.43375387,0.0,1.0
2020-12-14,88.79,91.0,88.55,91.0,377624,87.2152179842971,89.3860213601873,86.9794746312592,89.3860213601873,384442.483031308,0.0,1.0
2020-12-15,89.47,89.51,88.32,89.5,308133,87.883157484571,87.9224480434106,86.7535539179312,87.9126254037007,313696.734380988,0.0,1.0
2020-12-16,90.29,90.64,89.05,89.82,254612,88.6886139407837,89.0324063306305,87.4706066167547,88.2269498744178,259209.344452597,0.0,1.0
2020-12-17,90.3,90.53,89.46,90.32,345332,88.6984365804935,88.9243572938215,87.873334844861,88.7180818599134,351567.409778425,0.0,1.0
2020-12-18,89.73,90.9,89.66,90.66,1127149,88.1385461170287,89.2877949630882,88.0697876390593,89.0520516100503,1147501.11302845,0.0,1.0
2020-12-21,89.48,89.77,87.47,88.04,232583,87.8929801242809,88.1778366758683,85.9186295425888,86.4785200060537,236782.58275658,0.0,1.0
2020-12-22,90.04,90.43,88.73,89.81,271527,88.4430479480359,88.8261308967224,87.1562821460376,88.2171272347079,276429.766355004,0.0,1.0
2020-12-23,91.86,92.4925,90.345,90.86,224640,90.2307683752396,90.8520503368915,88.7426384591882,89.2485044042485,228696.161759192,0.0,1.0
2020-12-24,92.22,92.41,91.52,92.41,50524,90.5843834047964,90.7710135592847,89.8967986251027,90.7710135592847,51436.2752703055,0.0,1.0
2020-12-28,92.06,93.65,91.99,92.98,164008,90.4272211694378,91.9890208833136,90.3584626914685,91.3309040227496,166969.373654744,0.0,1.0
2020-12-29,91.03,92.16,90.55,92.16,181557,89.415489279317,90.5254475665369,88.9440025732413,90.5254475665369,184835.243235905,0.0,1.0
2020-12-30,92.01,92.78,91.31,91.85,170639,90.3781079708883,91.1344512285514,89.6905231911945,90.2209457355297,173720.104818495,0.0,1.0
2020-12-31,91.46,92.18,91.46,92.18,197831,89.8378627868432,90.5450928459568,89.8378627868432,90.5450928459568,201403.091065628,0.0,1.0
2021-01-04,89.24,92.4,88.26,92.17,253893,87.657236771243,90.7611909195748,86.6946180796718,90.5352702062469,258477.361990414,0.0,1.0
2021-01-05,91.41,92.045,89.195,89.24,293819,89.7887495882936,90.412487209873,87.6130348925484,87.657236771243,299124.276851514,0.0,1.0
2021-01-06,99.28,100.03,93.07,93.38,432741,97.5191670399934,98.2558650182367,91.4193077801388,91.7238096111461,440554.690775617,0.0,1.0
2021-01-07,101.12,101.33,98.55,99.56,195163,99.3265327466169,99.5328081805251,96.8021143411699,97.7942009518709,198686.916922228,0.0,1.0
2021-01-08,99.04,101.33,97.82,101.3,199757,97.2834236869555,99.5328081805251,96.0850616423464,99.5033402613953,203363.867452506,0.0,1.0
2021-01-11,98.0,98.6,97.29,97.52,163763,96.2618691571248,96.8512275397194,95.5644617377211,95.7903824510491,166719.949867212,0.0,1.0
2021-01-12,99.21,99.35,98.05,98.88,241967,97.450408562024,97.5879255179627,96.3109823556743,97.1262614515969,246336.022847162,0.0,1.0
2021-01-13,98.26,99.35,97.83,98.67,181573,96.5172577895825,97.5879255179627,96.0948842820563,96.9199860176888,184851.532136315,0.0,1.0
2021-01-14,99.18,99.84,98.09,99.06,126802,97.4209406428943,98.0692348637484,96.350272914514,97.3030689663753,129091.571863377,0.0,1.0
2021-01-15,98.1,98.995,96.23,97.58,183143,96.4877898704527,97.3680811236031,94.6485221124737,95.9763357345441,186203.128127633,0.13,1.0
2021-01-19,98.13,99.59,97.62,98.91,252058,96.5172968398321,97.9533026829601,96.0156783603832,97.284478043695,256269.62575471,0.0,1.0
2021-01-20,98.9,99.48,97.95,98.36,201543,97.2746423872352,97.8451104619025,96.340255023556,96.743516938407,204910.572897831,0.0,1.0
2021-01-21,94.85,99.05,94.84,98.02,310153,93.2912015210239,97.4221772341319,93.2813658645641,96.4091046187745,315335.332489746,0.0,1.0
2021-01-22,97.27,97.35,94.07,94.07,271057,95.6714303842909,95.7501156359692,92.5240203171609,92.5240203171609,275586.079188894,0.0,1.0
2021-01-25,94.11,96.95,92.88,96.56,372587,92.5633629430001,95.3566893775779,91.353577198447,94.9730987756464,378812.539380103,0.0,1.0
2021-01-26,93.89,95.0,93.38,94.79,198497,92.3469785008849,93.4387363679206,91.8453600214361,93.2321875822652,201813.677421199,0.0,1.0
2021-01-27,88.61,91.96,87.77,91.77,270548,87.1537518901205,90.4486968041471,86.3275567474988,90.2618193314113,275068.574330849,0.0,1.0
2021-01-28,91.14,91.88,89.35,90.1,250283,89.6421729744451,90.3700115524689,87.8815904681443,88.6192647026278,254464.967359759,0.0,1.0
2021-01-29,88.3,90.885,87.88,90.48,252483,86.8488465398672,89.3913637347207,86.4357489685564,88.9930196480995,256701.727060543,0.0,1.0
2021-02-01,90.8,91.16,87.36,89.65,270421,89.3077606548125,89.6618442873646,85.9242948326478,88.1766601619377,274939.452293577,0.0,1.0
2021-02-02,92.2,92.45,90.45,92.26,108474,90.6847525591819,90.9306439706764,88.9635126787202,90.7437664979406,110286.487174049,0.0,1.0
2021-02-03,92.16,92.35,90.45,91.77,143421,90.6454099333427,90.8322874060786,88.9635126787202,90.2618193314113,145817.415021012,0.0,1.0
2021-02-04,93.27,93.43,91.74,92.23,189792,91.7371678003785,91.894538303735,90.2323123620319,90.7142595285612,192963.225968776,0.0,1.0
2021-02-05,94.14,94.87,93.79,94.7,156070,92.5928699123794,93.3108728339434,92.2486219362871,93.1436666741272,158677.766591568,0.0,1.0
2021-02-08,95.79,96.3,94.49,94.74,195020,94.2157532282433,94.7173717076921,92.9371178884717,93.1830092999663,198278.580385005,0.0,1.0
2021-02-09,95.16,96.2,94.36,96.2,147606,93.5961068712771,94.6190151430943,92.8092543544946,94.6190151430943,150072.341997277,0.0,1.0
2021-02-10,95.52,96.315,94.26,95.96,177394,93.9501905038292,94.7321251923818,92.7108977898968,94.3829593880596,180358.0683459,0.0,1.0
2021-02-11,94.59,96.01,92.94,95.92,223882,93.0354744530696,94.4321376703585,91.4125911372057,94.3436167622205,227622.834241389,0.0,1.0
2021-02-12,93.45,94.43,93.1,93.87,161375,91.9142096166545,92.8781039497131,91.5699616405622,92.3273071879653,164071.407597324,0.0,1.0
2021-02-16,93.66,94.25,93.08,93.67,217520,92.1207584023099,92.701062133437,91.5502903276426,92.1305940587697,221154.531870302,0.0,1.0
2021-02-17,92.08,93.57,91.84,92.47,172279,90.5667246816645,92.0322374941719,90.3306689266298,90.950315283596,175157.602041576,0.0,1.0
2021-02-18,90.42,91.82,89.635,91.82,246068,88.9340057093408,90.3109976137102,88.161906677248,90.3109976137102,250179.539114846,0.0,1.0
2021-02-19,92.26,92.46,90.61,90.93,228611,90.7437664979406,90.9404796271362,89.1208831820767,89.4356241887897,232430.850889121,0.0,1.0
2021-02-22,93.44,94.11,90.51,91.64,226695,91.9043739601947,92.5633629430001,89.0225266174789,90.1339557974341,230482.836531528,0.0,1.0
2021-02-23,95.09,95.72,92.67,93.37,211510,93.5272572760586,94.1469036330248,91.1470284127916,91.8355243649763,215044.11105134,0.0,1.0
2021-02-24,98.72,98.81,94.57,95.6,242929,97.0976005709592,97.1861214790972,93.01580314015,94.0288757555075,246988.089705409,0.0,1.0
2021-02-25,100.0,104.0,97.9801,100.0,582722,98.3565645978112,102.290827181724,96.3698603495,98.3565645978112,592458.675618453,0.0,1.0
2021-02-26,97.37,100.57,97.11,100.0,415253,95.7697869488887,98.9171970160187,95.5140598809344,98.3565645978112,422191.443649956,0.0,1.0
2021-03-01,101.58,102.29,98.61,99.77,396097,99.9105983184566,100.608929927101,96.9894083499016,98.1303444992362,402715.366909851,0.0,1.0
2021-03-02,100.04,101.43,98.88,101.43,320301,98.3959072236503,99.7630634715599,97.2549710743157,99.7630634715599,325652.894964093,0.0,1.0
2021-03-03,101.75,104.42,100.79,100.79,244509,100.077804478273,102.703924753034,99.1335814581339,99.1335814581339,248594.489854154,0.0,1.0
2021-03-04,100.28,102.23,99.64,101.2,315492,98.631962978685,100.549915988342,98.002480965259,99.5368433729849,320763.541599969,0.0,1.0
2021-03-05,104.48,105.15,100.68,101.74,320867,102.762938691793,103.421927674598,99.0253892370763,100.067968821813,326228.352232568,0.0,1.0
2021-03-08,107.06,108.63,104.69,105.65,213558,105.300538058417,106.844736122602,102.969487477448,103.913710497587,217126.330990979,0.0,1.0
2021-03-09,107.33,108.71,106.4,108.16,237410,105.566100782831,106.92342137428,104.651384732071,106.382460268993,241376.872983303,0.0,1.0
2021-03-10,111.84,112.31,107.225,107.63,400236,110.001981846192,110.464257699802,105.462826390003,105.861170476624,406923.525274191,0.0,1.0
2021-03-11,112.49,113.46,110.8169,112.34,296686,110.641299516078,111.595358192677,108.995695833792,110.493764669181,301643.312994079,0.0,1.0
2021-03-12,115.3,115.59,112.81,113.26,263970,113.405118981276,113.69035301861,110.956040522791,111.398645063481,268380.662825504,0.0,1.0
2021-03-15,113.93,114.74,112.1132,114.69,226902,112.057634046286,112.854322219529,110.270691980673,112.80514393723,230693.295285193,0.0,1.0
2021-03-16,112.47,113.61,110.71,112.89,174393,110.621628203158,111.742893039573,108.890552666237,111.034725774469,177306.92477224,0.0,1.0
2021-03-17,113.61,113.71,110.44,112.87,242406,111.742893039573,111.841249604171,108.624989941823,111.015054461549,246456.350921995,0.0,1.0
2021-03-18,113.13,114.42,112.81,113.67,346313,111.270781529504,112.539581212816,110.956040522791,111.801906978332,352099.528299005,0.0,1.0
2021-03-19,112.86,113.7,110.45,112.77,803588,111.00521880509,111.831413947711,108.634825598282,110.916697896952,817015.115651854,0.0,1.0
2021-03-22,109.79,113.5,109.05,113.5,198121,107.985672271937,111.634700818516,107.257833693913,111.634700818516,201431.394854156,0.0,1.0
2021-03-23,105.04,109.46,104.64,108.46,333818,103.313735453541,107.661095608764,102.92030919515,106.677529962786,339395.749907504,0.0,1.0
2021-03-24,106.28,108.69,105.99,106.71,295308,104.533356854554,106.903750061361,104.24812281722,104.956290082324,300242.288054224,0.0,1.0
2021-03-25,109.6,110.275,104.85,105.58,245935,107.798794799201,108.462701610236,103.126857980805,103.844860902369,250044.316823844,0.0,1.0
2021-03-26,112.13,112.4,109.87,111.01,201905,110.287215883526,110.55277860794,108.064357523615,109.18562236003,205278.621539505,0.0,1.0
2021-03-29,110.25,113.81,109.1801,111.67,220581,108.438112469087,111.939606168769,107.385795584455,109.834775686376,224266.677981256,0.0,1.0
2021-03-30,112.9,113.33,110.2,110.87,197078,111.044561430929,111.467494658699,108.388934186788,109.047923169593,200370.967414193,0.0,1.0
2021-03-31,112.16,114.56,111.5,113.56,278017,110.316722852905,112.677280403252,109.667569526559,111.693714757274,282662.373515013,0.0,1.0
2021-04-01,113.66,113.7,111.95,112.79,215793,111.792071321872,111.831413947711,110.11017406725,110.936369209871,219398.675505186,0.0,1.0
2021-04-05,114.25,115.8781,113.615,115.24,212808,112.372375052999,113.973718281216,111.747810867803,113.346105042518,216363.799274803,0.0,1.0
2021-04-06,114.61,115.78,114.0,114.39,298280,112.726458685551,113.877230491346,112.126483641505,112.510074243436,303263.947068195,0.0,1.0
2021-04-07,114.25,115.135,113.35,114.42,230747,112.372375052999,113.24283064969,111.487165971619,112.539581212816,234602.541216792,0.0,1.0
2021-04-08,115.43,115.62,112.65,114.13,226725,113.532982515253,113.719859987989,110.798670019434,112.254347175482,230513.337800176,0.0,1.0
2021-04-09,117.0,117.48,115.0,115.56,256862,115.077180579439,115.549292089509,113.110049287483,113.660846049231,261153.89557406,0.0,1.0
2021-04-12,118.53,118.93,117.48,117.91,221657,116.582036017786,116.975462276177,115.549292089509,115.972225317279,225360.656816731,0.0,1.0
2021-04-13,117.3,118.265,116.1,118.11,216920,115.372250273232,116.321391121601,114.191971498059,116.168938446475,220544.506497361,0.0,1.0
2021-04-14,118.31,119.39,117.45,117.45,203711,116.36565157567,117.427902473327,115.519785120129,115.519785120129,207114.797912059,0.0,1.0
2021-04-15,118.75,118.89,117.41,118.89,185711,116.926283993878,117.064133928692,115.606863189231,117.064133928692,188607.561078009,0.13,1.0
2021-04-16,119.93,120.97,119.23,119.48,253848,118.08816201588,119.112190103069,117.398912341811,117.645072939693,257807.303630537,0.0,1.0
2021-04-19,119.7,120.03,118.64,120.03,297028,117.861694265829,118.186626255033,116.81797333081,118.186626255033,301660.78827791,0.0,1.0
2021-04-20,118.03,120.1,116.87,119.45,217561,116.217341471978,118.25555122244,115.075156297806,117.615533667947,220954.330091879,0.0,1.0
2021-04-21,119.3,120.07,117.93,117.93,251035,117.467837309218,118.226011950694,116.118877232825,116.118877232825,254950.428866454,0.0,1.0
2021-04-22,118.89,120.59,118.37,120.0,288836,117.064133928692,118.738025994288,116.552119885097,118.157086983287,293341.016480057,0.0,1.0
2021-04-23,120.96,121.88,118.71,119.24,246856,119.102343679153,120.008214679359,116.886898298217,117.408758765726,250706.248404636,0.0,1.0
2021-04-26,120.75,122.4,120.65,121.77,198725,118.895568776933,120.520228722953,118.79710453778,119.899904016291,201824.542300819,0.0,1.0
2021-04-27,120.67,121.93,120.19,121.65,170810,118.81679738561,120.057446798935,118.344169037677,119.781746929307,173474.148045807,0.0,1.0
2021-04-28,120.57,121.28,119.42,120.42,185423,118.718333146458,119.417429244442,117.585994396201,118.570636787729,188315.069100741,0.0,1.0
2021-04-29,121.61,122.045,119.22,121.48,221868,119.742361233646,120.170680673961,117.389065917896,119.614357722748,225328.50698804,0.0,1.0
2021-04-30,119.8,121.93,118.55,120.57,571307,117.960158504982,120.057446798935,116.729355515572,118.718333146458,580217.757143056,0.0,1.0
2021-05-03,120.52,122.19,120.1,120.84,596816,118.669101026881,120.313453820732,118.25555122244,118.98418659217,606124.62467131,0.0,1.0
2021-05-04,120.71,121.04,119.39,120.12,578596,118.856183081272,119.181115070476,117.556455124455,118.27524407027,587620.444720515,0.0,1.0
2021-05-05,122.35,122.51,119.48,120.63,385200,120.470996603377,120.628539386021,117.645072939693,118.777411689949,391208.019596302,0.0,1.0
2021-05-06,124.1,124.53,122.29,123.32,232139,122.194120788549,122.617517016906,120.411918059885,121.426099723158,235759.705246798,0.0,1.0
2021-05-07,125.31,125.81,122.04,123.31,174332,123.385538082298,123.877859278061,120.165757462003,121.416253299243,177051.081184482,0.0,1.0
2021-05-10,124.36,127.33,124.26,125.59,204916,122.450127810347,125.374515713183,122.351663571194,123.661237951925,208112.104214943,0.0,1.0
2021-05-11,124.17,124.84,122.05,122.54,235877,122.263045755956,122.92275615828,120.175603885918,120.658078657767,239556.007368426,0.0,1.0
2021-05-12,119.52,124.95,119.34,123.77,267080,117.684458635354,123.031066821348,117.507223004879,121.869188799345,271245.685030584,0.0,1.0
2021-05-13,123.18,124.12,118.64,119.21,308825,121.288249788344,122.21381363638,116.81797333081,117.37921949398,313641.787777333,0.0,1.0
2021-05-14,124.78,124.86,122.12,123.9,211919,122.863677614788,122.94244900611,120.244528853325,121.997192310244,215224.331009422,0.0,1.0
2021-05-17,125.2,125.33,122.74,123.5,147173,123.27722741923,123.405230930128,120.855007136072,121.603335353633,149468.478369799,0.0,1.0
2021-05-18,121.89,125.59,121.78,125.1,177100,120.018061103274,123.661237951925,119.909750440206,123.178763180077,179862.254077117,0.0,1.0
2021-05-19,121.44,121.67,119.04,120.09,244234,119.574972027087,119.801439777138,117.211830287421,118.245704798525,248043.352694921,0.0,1.0
2021-05-20,121.79,122.19,120.35,121.48,201577,119.919596864121,120.313453820732,118.501711820322,119.614357722748,204721.02535349,0.0,1.0
2021-05-21,121.95,123.89,121.67,123.3,178386,120.077139646766,121.987345886329,119.801439777138,121.406406875328,181168.312003391,0.0,1.0
2021-05-24,122.92,123.725,121.74,122.46,134479,121.032242766547,121.824879891727,119.870364744545,120.579307266445,136576.488232844,0.0,1.0
2021-05-25,121.3,123.705,121.25,122.76,176866,119.437122092273,121.805187043896,119.387889972696,120.874699983903,179624.604345586,0.0,1.0
2021-05-26,123.34,123.54,121.39,121.47,187105,121.445792570989,121.642721049294,119.52573990751,119.604511298832,190023.303495759,0.0,1.0
2021-05-27,125.3,125.615,123.45,124.97,254352,123.375691658382,123.685854011713,121.554103234057,123.050759669178,258319.164590756,0.0,1.0
2021-05-28,126.11,126.33,124.51,125.9,253601,124.17325199552,124.389873321656,122.597824169076,123.966477093299,257556.451136142,0.0,1.0
2021-06-01,127.75,128.22,126.31,127.0,266382,125.788065517624,126.250847441642,124.370180473825,125.049583723979,270536.798224567,0.0,1.0
2021-06-02,126.05,128.13,125.45,128.13,382589,124.114173452028,126.162229626405,123.523388017111,126.162229626405,388556.295455167,0.0,1.0
2021-06-03,125.74,126.04,123.18,125.4,189965,123.808934310654,124.104327028113,121.288249788344,123.474155897535,192927.911325577,0.0,1.0
2021-06-04,127.38,127.81,125.425,126.39,387065,125.423747832759,125.847144061116,123.498771957323,124.448951865147,393102.108268546,0.0,1.0
2021-06-07,128.2,128.29,125.79,127.37,368600,126.231154593812,126.319772409049,123.858166430231,125.413901408844,374349.107017646,0.0,1.0
2021-06-08,129.07,129.45,126.64,128.5,370222,127.087793474441,127.461957583221,124.695112463029,126.52654731127,375996.405584067,0.0,1.0
2021-06-09,127.75,129.27,127.67,128.94,254103,125.788065517624,127.284721952746,125.709294126302,126.959789963542,258066.280902077,0.0,1.0
2021-06-10,124.69,128.78,124.53,128.39,201892,122.775059799551,126.802247180898,122.617517016906,126.418236648202,205040.938453626,0.0,1.0
2021-06-11,126.72,126.82,125.0,125.56,222931,124.773883854351,124.872348093504,123.080298940924,123.631698680179,226408.08675136,0.0,1.0
2021-06-14,124.79,126.68,124.29,126.68,253635,122.873524038703,124.73449815869,122.38120284294,124.73449815869,257590.981439016,0.0,1.0
2021-06-15,126.22,126.71,124.31,125.1,224242,124.281562658588,124.764037430436,122.40089569077,123.178763180077,227739.534606215,0.0,1.0
2021-06-16,125.71,126.96,124.21,125.86,229608,123.779395038909,125.010198028318,122.302431451617,123.927091397638,233189.228877123,0.0,1.0
2021-06-17,122.55,125.93,121.26,125.93,270873,120.667925081682,123.996016365045,119.397736396612,123.996016365045,275097.844995093,0.0,1.0
2021-06-18,118.41,121.56,118.28,121.39,646477,116.591505580759,119.69312911407,116.46350206986,119.52573990751,656560.194404359,0.0,1.0
2021-06-21,122.13,122.6,119.4,119.54,203282,120.25437527724,120.717157201258,117.566301548371,117.704151483185,206452.618482804,0.0,1.0
2021-06-22,122.29,122.44,119.79,121.87,193704,120.411918059885,120.559614418614,117.950312081066,119.998368255443,196725.229044347,0.0,1.0
2021-06-23,121.89,122.785,121.095,122.21,242661,120.018061103274,120.899316043691,119.23527040201,120.333146668563,246445.818388522,0.0,1.0
2021-06-24,125.51,126.15,123.49,125.06,304803,123.582466560603,124.212637691181,121.593488929718,123.139377484416,309557.05606701,0.0,1.0
2021-06-25,123.63,127.14,123.57,125.93,934221,121.731338864532,125.187433658793,121.67226032104,123.996016365045,948792.17880394,0.0,1.0
2021-06-28,122.52,123.66,121.41,123.37,300888,120.638385809936,121.760878136277,119.545432755341,121.475331842734,305580.99325102,0.0,1.0
2021-06-29,121.79,124.2,121.72,122.75,216853,119.919596864121,122.292585027702,119.850671896714,120.864853559987,220235.287314427,0.0,1.0
2021-06-30,123.19,123.55,121.085,121.46,231677,121.29809621226,121.652567473209,119.225423978094,119.594664874917,235290.499366595,0.0,1.0
2021-07-01,123.33,124.47,123.11,124.25,232987,121.435946147073,122.558438473415,121.219324820937,122.341817147279,236620.93162431,0.0,1.0
2021-07-02,122.13,123.6,121.8126,123.6,128608,120.25437527724,121.701799592786,119.94184978217,121.701799592786,130613.917404573,0.0,1.0
2021-07-06,120.23,122.4,117.94,122.38,186132,118.383554733338,120.520228722953,116.128723656741,120.500535875122,189035.127475336,0.0,1.0
2021-07-07,121.43,121.54,119.72,119.72,152374,119.565125603171,119.673436266239,117.881387113659,117.881387113659,154750.599112065,0.0,1.0
2021-07-08,119.53,121.35,117.1801,118.77,132404,117.694305059269,119.486354211849,115.380493903419,116.945976841708,134469.124160512,0.0,1.0
2021-07-09,122.56,123.02,121.265,121.8,121632,120.677771505597,121.1307070057,119.402659608569,119.929443288036,123529.111732964,0.0,1.0
2021-07-12,123.45,123.75,121.2152,121.28,153807,121.554103234057,121.849495951515,119.353624417471,119.417429244442,156205.949818402,0.0,1.0
2021-07-13,122.06,123.49,121.645,122.69,142977,120.185450309834,121.593488929718,119.77682371735,120.805775016496,145207.032756544,0.0,1.0
2021-07-14,122.04,123.49,121.53,122.97,175713,120.165757462003,121.593488929718,119.663589842324,121.081474886123,178453.62083937,0.0,1.0
2021-07-15,121.91,123.2,120.68,121.05,155578,120.037753951104,121.307942636175,118.826643809526,119.190961494391,158004.572359175,0.0,1.0
2021-07-16,119.57,122.93,119.29,122.88,173442,117.861694265829,121.173689688871,117.585694647242,121.124404042695,175955.89533293,0.13,1.0
2021-07-19,116.69,118.26,115.45,116.75,215487,115.022841046078,116.570410336012,113.800557020908,115.08198382149,218610.302104491,0.0,1.0
2021-07-20,121.28,122.28,116.6,116.6,319492,119.547263365056,120.53297628858,114.934126882961,114.934126882961,324122.766756082,0.0,1.0
2021-07-21,121.69,124.69,121.215,122.92,194222,119.951405663701,122.908544434275,119.483192025027,121.163832559636,197037.083885981,0.0,1.0
2021-07-22,118.64,121.46,118.24,121.46,336303,116.944981246951,119.72469169129,116.550696077541,119.72469169129,341177.428005618,0.0,1.0
2021-07-23,121.44,121.47,118.91,120.0,268141,119.70497743282,119.734548820526,117.211123736303,118.285550822944,272027.47737265,0.0,1.0
2021-07-26,121.46,123.2,121.0,122.34,237044,119.72469169129,121.439832178223,119.271263746469,120.592119063992,240479.752616432,0.0,1.0
2021-07-27,121.72,122.61,120.15,120.36,242695,119.980977051407,120.858261553344,118.433407761473,118.640407475413,246212.65908964,0.0,1.0
2021-07-28,123.2,124.61,120.71,122.36,226335,121.439832178223,122.829687400393,118.985406998647,120.611833322462,229615.534704274,0.0,1.0
2021-07-29,122.95,123.93,118.44,123.01,272656,121.193403947342,122.159402612396,116.747838662246,121.252546722753,276607.918485115,0.0,1.0
2021-07-30,121.81,124.57,121.6,123.7,299716,120.069691214524,122.790258883452,119.862691500584,121.932688639985,304060.130335238,0.0,1.0
2021-08-02,118.47,125.24,118.33,122.46,217070,116.777410049952,123.450686542213,116.639410240658,120.710404614815,220216.246352781,0.0,1.0
2021-08-03,120.73,120.965,116.78,118.92,215516,119.005121257117,119.236763794146,115.111555209195,117.220980865538,218639.722435004,0.0,1.0
2021-08-04,119.54,120.59,118.86,119.43,213377,117.832122878123,118.867121447824,117.161838090126,117.723694456535,216469.719436207,0.0,1.0
2021-08-05,120.55,121.52,120.11,120.44,167278,118.827692930883,119.783834466702,118.393979244532,118.719264509295,169702.553357906,0.0,1.0
2021-08-06,121.33,123.0,120.765,122.26,295107,119.596549011232,121.242689593518,119.039621209441,120.51326203011,299384.326772149,0.0,1.0
2021-08-09,119.22,121.0,119.05,121.0,147022,117.516694742595,119.271263746469,117.349123545596,119.271263746469,149152.959742381,0.0,1.0
2021-08-10,120.59,120.9488,118.25,119.18,197855,118.867121447824,119.220795244785,116.560553206777,117.477266225654,200722.741153221,0.0,1.0
2021-08-11,122.02,122.02,120.03,121.56,296553,120.276690928464,120.276690928464,118.31512221065,119.823262983643,300851.285321124,0.0,1.0
2021-08-12,120.58,123.55,120.46,122.62,181457,118.857264318589,121.784831701457,118.738978767766,120.868118682579,184087.065989941,0.0,1.0
2021-08-13,119.84,121.525,119.5,121.02,123875,118.127836755181,119.788763031319,117.792694361182,119.290978004939,125670.46352306,0.0,1.0
2021-08-16,119.2,120.0275,117.61,118.89,123507,117.496980484125,118.312657928341,115.929696935721,117.191409477832,125297.129673805,0.0,1.0
2021-08-17,117.97,118.23,116.585,117.78,217450,116.28455358819,116.540838948306,114.919341189108,116.09726813272,220601.754131903,0.0,1.0
2021-08-18,118.52,119.7,116.565,117.43,210621,116.826695696128,117.989836945887,114.899626930638,115.752268609486,213673.773543416,0.0,1.0
2021-08-19,119.04,119.29,117.13,117.13,278310,117.339266416361,117.585694647242,115.456554732429,115.456554732429,282343.868440791,0.0,1.0
2021-08-20,119.9,120.22,118.85,119.34,212960,118.186979530592,118.50240766612,117.151980960891,117.634980293418,216046.675373328,0.0,1.0
2021-08-23,119.59,121.17,119.19,121.03,223354,117.881408524299,119.438834943468,117.48712335489,119.300835134175,226591.327626477,0.0,1.0
2021-08-24,120.88,121.304,119.49,119.5,139173,119.152978195646,119.57092047522,117.782837231947,117.792694361182,141190.195115196,0.0,1.0
2021-08-25,122.42,122.98,121.05,121.44,170049,120.670976097874,121.222975335048,119.320549392645,119.70497743282,172513.716663031,0.0,1.0
2021-08-26,120.58,123.05,120.25,123.05,167998,118.857264318589,121.291975239694,118.531979053826,121.291975239694,170432.989149926,0.0,1.0
2021-08-27,124.1,124.77,119.81,120.82,218121,122.326973809395,122.987401468157,118.098265367475,119.093835420235,221282.479710301,0.0,1.0
2021-08-30,123.01,124.83,122.48,124.76,187134,121.252546722753,123.046544243568,120.730118873285,122.977544338921,189846.349311197,0.0,1.0
2021-08-31,121.5,124.33,120.995,123.63,294547,119.764120208231,122.553687781806,119.266335181851,121.863688735339,298816.210045022,0.0,1.0
2021-09-01,120.48,121.445,119.42,121.36,168710,118.758693026236,119.709905997437,117.7138373273,119.626120398938,171155.308988703,0.0,1.0
2021-09-02,122.32,122.52,120.18,121.46,207806,120.572404805521,120.769547390226,118.462979149179,119.72469169129,210817.972495445,0.0,1.0
2021-09-03,122.06,122.35,120.05,121.75,165447,120.316119445405,120.601976193227,118.334836469121,120.010548439112,167845.01455903,0.0,1.0
2021-09-07,118.61,121.83,118.47,121.79,207780,116.915409859245,120.089405472994,116.777410049952,120.049976956053,210791.5956474,0.0,1.0
2021-09-08,119.67,119.71,117.31,118.06,232287,117.960265558181,117.999694075122,115.633983058663,116.373267751307,235653.803918315,0.0,1.0
2021-09-09,118.08,119.22,117.96,118.89,207128,116.392982009777,117.516694742595,116.274696458954,117.191409477832,210130.145457959,0.0,1.0
2021-09-10,116.9,118.67,116.84,118.67,216580,115.229840760018,116.974552634657,115.170697984607,116.974552634657,219719.144216546,0.0,1.0
2021-09-13,118.29,118.61,117.06,117.44,227817,116.599981723718,116.915409859245,115.387554827782,115.762125738722,231119.01504285,0.0,1.0
2021-09-14,116.03,118.86,115.69,118.86,296726,114.372270516552,117.161838090126,114.037128122554,117.161838090126,301026.79281004,0.0,1.0
2021-09-15,118.04,118.755,115.97,115.97,294211,116.353553492836,117.058338233156,114.313127741141,114.313127741141,298475.340008746,0.0,1.0
2021-09-16,116.95,118.56,116.55,118.3,224587,115.279126406195,116.866124213069,114.884841236785,116.609838852953,227842.198920311,0.0,1.0
2021-09-17,115.47,117.8,114.26,116.98,948470,113.820271279378,116.11698239119,112.627558641914,115.3086977939,962217.27174747,0.0,1.0
2021-09-20,113.62,114.32,111.17,112.89,234548,111.996702370858,112.686701417325,109.581705708223,111.277131936685,237947.575204092,0.0,1.0
2021-09-21,111.7,114.94,110.95,114.35,221783,110.104133557691,113.29784342991,109.364848865047,112.716272805031,224997.557308052,0.0,1.0
2021-09-22,113.12,115.3,112.02,112.56,194397,111.503845909096,113.652700082379,110.419561693219,110.951846671922,197214.620363208,0.0,1.0
2021-09-23,118.43,118.56,113.41,113.81,386024,116.737981533011,116.866124213069,111.789702656918,112.183987826328,391619.091915447,0.0,1.0
2021-09-24,118.44,119.25,117.96,118.01,213680,116.747838662246,117.546266130301,116.274696458954,116.323982105131,216777.11116535,0.0,1.0
2021-09-27,120.57,121.38,118.82,118.82,209239,118.847407189353,119.645834657408,117.122409573186,117.122409573186,212271.742620398,0.0,1.0
2021-09-28,117.84,120.705,117.67,120.63,189584,116.156410908131,118.980478434029,115.988839711132,118.906549964765,192331.85999238,0.0,1.0
2021-09-29,118.41,119.75,117.04,118.47,229873,116.71826727454,118.039122592063,115.367840569312,116.777410049952,233204.815026734,0.0,1.0
2021-09-30,115.38,119.49,115.37,119.49,146613,113.731557116261,117.782837231947,113.721699987026,117.782837231947,148738.031632747,0.0,1.0
2021-10-01,118.12,118.68,115.19,116.43,391146,116.432410526718,116.984409763892,113.544271660791,114.766555685962,396815.330980353,0.0,1.0
2021-10-04,119.76,120.06,117.25,118.02,246593,118.048979721299,118.344693598356,115.574840283252,116.333839234366,250167.157308109,0.0,1.0
2021-10-05,119.07,120.49,118.401,120.19,146216,117.368837804067,118.768550155471,116.709395858229,118.472836278414,148335.277452979,0.0,1.0
2021-10-06,118.22,118.39,114.93,117.56,176785,116.530981819071,116.69855301607,113.287986300675,115.880411289545,179347.34929505,0.0,1.0
2021-10-07,119.01,120.9,118.61,118.98,232037,117.309695028655,119.172692454117,116.915409859245,117.280123640949,235400.180379419,0.0,1.0
2021-10-08,118.21,119.78,118.01,118.71,126291,116.521124689836,118.068693979769,116.323982105131,117.013981151598,128121.481402953,0.0,1.0
2021-10-11,116.64,118.8,116.61,117.89,142961,114.973555399902,117.102695314715,114.943984012196,116.205696554308,145033.098976551,0.0,1.0
2021-10-12,115.56,117.28,115.175,116.62,185046,113.908985442496,115.604411670958,113.529485966939,114.953841141432,187728.085514335,0.0,1.0
2021-10-13,116.17,116.35,114.41,115.3,182726,114.510270325845,114.68769865208,112.775415580442,113.652700082379,185374.45907338,0.0,1.0
2021-10-14,118.64,119.06,116.98,117.51,160878,117.073123927009,117.48757699553,115.435047513331,115.958047814083,163031.149078245,0.13,1.0
2021-10-15,116.23,120.78,116.15,120.78,283288,114.694952748114,119.184860990426,114.616009306491,119.184860990426,287079.452504866,0.0,1.0
2021-10-18,117.79,118.29,115.27,115.42,242390,116.234349859764,116.727746369908,113.747631448638,113.895650401681,245634.084368749,0.0,1.0
2021-10-19,117.69,118.66,116.59,118.43,123229,116.135670557735,117.092859787415,115.050198235418,116.865897392749,124878.264708431,0.0,1.0
2021-10-20,119.16,119.75,117.27,117.83,114950,117.586256297559,118.168464179529,115.721217489214,116.273821580576,116488.460737604,0.0,1.0
2021-10-21,120.67,120.71,119.005,119.21,164687,119.076313758195,119.115785479006,117.433303379415,117.635595948574,166891.127738092,0.0,1.0
2021-10-22,121.13,122.96,121.0,121.21,181025,119.530238547527,121.336069774655,119.40195545489,119.60918198915,183447.791257283,0.0,1.0
2021-10-25,121.37,122.04,120.25,121.03,148300,119.767068872396,120.42822019599,118.661860689674,119.431559245498,150284.808415717,0.0,1.0
2021-10-26,120.13,121.88,120.1,121.48,193448,118.543445527239,120.270333312744,118.51384173663,119.875616104628,196037.057440347,0.0,1.0
2021-10-27,116.52,120.09,116.33,119.54,189776,114.981122723998,118.503973806427,114.793632050143,117.961237645269,192315.91235267,0.0,1.0
2021-10-28,124.45,125.455,120.82,121.55,341037,122.806391374885,123.798118360274,119.224332711238,119.944691616048,345601.350018007,0.0,1.0
2021-10-29,121.49,126.7,121.43,124.54,258138,119.885484034831,125.026675670533,119.826276453614,122.895202746711,261592.85148224,0.0,1.0
2021-11-01,123.13,123.575,122.3,122.31,334164,121.503824588104,121.942947482132,120.684786381265,120.694654311468,338636.363583475,0.0,1.0
2021-11-02,122.72,124.245,121.95,123.75,165465,121.099239449786,122.604098805725,120.339408824164,122.115636260683,167679.540286625,0.0,1.0
2021-11-03,123.07,123.66,119.955,121.81,235299,121.444617006887,122.026824888857,118.370756748688,120.201257801323,238448.180279228,0.0,1.0
2021-11-04,126.83,126.83,123.45,123.97,222705,125.154958763171,125.154958763171,121.819598354596,122.332730725146,225685.625476885,0.0,1.0
2021-11-05,132.25,132.91,127.985,128.84,345723,130.503376933134,131.154660326524,126.294704701604,127.13841273395,350350.066216497,0.0,1.0
2021-11-08,130.19,135.98,129.825,134.85,246873,128.47058331134,134.184114898809,128.110403858934,133.069038785883,250177.083668328,0.0,1.0
2021-11-09,131.52,131.76,130.01,130.55,181235,129.783018028323,130.019848353192,128.292960567688,128.825828798643,183660.601842363,0.0,1.0
2021-11-10,130.6,132.0,129.71,131.55,137456,128.875168449658,130.256678678062,127.996922661601,129.812621818932,139295.675155702,0.0,1.0
2021-11-11,129.96,130.74,129.51,130.44,117901,128.243620916673,129.013319472498,127.799564057544,128.717281566412,119478.956149841,0.0,1.0
2021-11-12,130.08,130.75,129.45,130.75,85472,128.362036079108,129.023187402701,127.740356476326,129.023187402701,86615.9348948624,0.0,1.0
2021-11-15,129.05,131.3,127.8175,131.3,139478,127.345639268211,129.56592356386,126.129416870706,129.56592356386,141344.737074897,0.0,1.0
2021-11-16,129.92,131.42,128.09,128.81,152530,128.204149195862,129.684338726294,126.398317968734,127.108808943342,154571.421629462,0.0,1.0
2021-11-17,128.56,130.11,126.72,130.11,157917,126.86211068827,128.391639869717,125.046411530939,128.391639869717,160030.519828622,0.0,1.0
2021-11-18,128.66,128.98,127.175,128.61,189092,126.960789990299,127.276563756791,125.49540235517,126.911450339284,191622.757875553,0.0,1.0
2021-11-19,129.43,130.08,127.62,128.0,146843,127.720620615921,128.362036079108,125.934525249199,126.309506596908,148808.308308759,0.0,1.0
2021-11-22,130.64,132.725,129.29,130.23,177472,128.914640170469,130.972103617771,127.58246959308,128.510055032151,179847.238834485,0.0,1.0
2021-11-23,131.08,131.32,129.41,130.62,155965,129.348829099396,129.585659424265,127.700884755515,128.894904310064,158052.394771121,0.0,1.0
2021-11-24,128.62,131.34,128.27,130.65,177256,126.921318269487,129.605395284671,126.575940712386,128.924508100672,179628.347946974,0.0,1.0
2021-11-26,122.62,124.65,120.95,123.97,238091,121.000560147757,123.003749978942,119.352615803875,122.332730725146,241277.547677048,0.0,1.0
2021-11-29,121.96,124.74,121.51,124.74,227345,120.349276754367,123.092561350768,119.905219895237,123.092561350768,230387.726023405,0.0,1.0
2021-11-30,119.34,121.61,118.215,120.68,445141,117.763879041211,120.003899197266,116.653736893387,119.086181688398,451098.650728122,0.0,1.0
2021-12-01,119.51,122.72,119.43,121.84,340477,117.93163385466,121.099239449786,117.852690413037,120.230861591932,345033.855124463,0.0,1.0
2021-12-02,124.3,124.96,120.39,120.39,184836,122.658372421841,123.309655815232,118.800011712514,118.800011712514,187309.796684608,0.0,1.0
2021-12-03,123.82,124.28,121.68,124.28,173410,122.184711772103,122.638636561436,120.072974708686,122.638636561436,175730.874088802,0.0,1.0
2021-12-06,125.18,127.05,124.86,125.0,250710,123.526750279695,125.372053227634,123.210976513203,123.349127536043,254065.437072854,0.0,1.0
2021-12-07,126.75,128.14,125.94,126.63,217749,125.076015321548,126.447657619749,124.276712975114,124.957600159113,220663.295669007,0.0,1.0
2021-12-08,128.91,129.05,126.27,126.7,191649,127.207488245371,127.345639268211,124.602354671809,125.026675670533,194213.980094832,0.0,1.0
2021-12-09,126.18,128.2,126.14,127.89,177146,124.513543299983,126.506865200966,124.474071579172,126.200959364676,179516.875735742,0.0,1.0
2021-12-10,126.09,127.1,124.94,127.1,145550,124.424731928157,125.421392878649,123.289919954826,125.421392878649,147498.003134913,0.0,1.0
2021-12-13,124.96,126.14,123.82,125.21,214814,123.309655815232,124.474071579172,122.184711772103,123.556354070304,217689.014396585,0.0,1.0
2021-12-14,122.86,125.39,121.9575,124.95,252898,121.237390472626,123.733976813956,120.346809771816,123.299787885029,256282.720692636,0.0,1.0
2021-12-15,123.54,123.9399,121.105,123.22,284501,121.908409726422,122.303028255235,119.50556872202,121.59263595993,288308.686979634,0.0,1.0
2021-12-16,123.57,125.475,122.97,125.18,362178,121.938013517031,123.81785422068,121.345937704858,123.526750279695,367025.29563309,0.0,1.0
2021-12-17,121.5,124.085,120.08,122.62,548401,119.895351965034,122.446211922479,118.494105876225,121.000560147757,555740.655562961,0.0,1.0
2021-12-20,118.31,120.05,116.3,120.05,245337,116.747482230314,118.464502085616,114.764028259535,118.464502085616,248620.526246033,0.0,1.0
2021-12-21,122.52,122.74,119.07,119.28,191785,120.901880845728,121.118975310192,117.497444925733,117.704671459994,194351.800283265,0.0,1.0
2021-12-22,124.46,124.72,122.2775,123.0,168177,122.816259305087,123.072825490362,120.662583538308,121.375541495466,170427.836985368,0.0,1.0
2021-12-23,125.55,126.5,125.02,125.32,133616,123.891863697202,124.829317066476,123.368863396449,123.664901302535,135404.281599962,0.0,1.0
2021-12-27,128.1,128.11,124.565,125.37,131745,126.408185898937,126.41805382914,122.919872572218,123.71424095355,133508.240625277,0.0,1.0
2021-12-28,127.66,128.84,127.55,127.56,124599,125.97399697001,127.13841273395,125.865449737778,125.875317667981,126266.600430141,0.0,1.0
2021-12-29,128.09,128.99,127.54,128.11,120282,126.398317968734,127.286431686994,125.855581807576,126.41805382914,121891.822831148,0.0,1.0
2021-12-30,127.42,129.35,127.22,128.7,125696,125.737166645141,127.641677174297,125.539808041083,127.00026171111,127378.282391247,0.0,1.0
2021-12-31,127.39,128.39,126.581,127.45,136122,125.707562854532,126.694355874821,124.909247301119,125.76677043575,137943.821248578,0.0,1.0
2022-01-03,127.36,128.84,125.01,127.7,295962,125.677959063924,127.13841273395,123.358995466246,126.013468690822,299923.078006285,0.0,1.0
2022-01-04,130.01,130.5225,126.73,128.23,309029,128.292960567688,128.798691990586,125.056279461142,126.536468991575,313164.963316927,0.0,1.0
2022-01-05,127.1,131.84,126.86,129.94,199320,125.421392878649,130.098791794815,125.184562553779,128.223885056268,201987.646752667,0.0,1.0
2022-01-06,127.86,128.55,126.54,127.37,220366,126.171355574068,126.852242758067,124.868788787287,125.687826994127,223315.320912594,0.0,1.0
2022-01-07,125.57,127.8,124.757,127.48,201653,123.911599557608,126.112147992851,123.109336832113,125.796374226358,204351.871014527,0.0,1.0
2022-01-10,123.84,124.9951,122.3,124.53,169984,122.204447632509,123.344292250244,120.684786381265,122.885334816508,172259.021400789,0.0,1.0
2022-01-11,124.66,124.76,121.77,124.49,148525,123.013617909145,123.112297211174,120.161786080512,122.845863095696,150512.819756873,0.0,1.0
2022-01-12,123.1,125.74,122.49,124.93,296129,121.474220797495,124.079354371057,120.872277055119,123.280052024623,300092.313090612,0.0,1.0
2022-01-13,124.85,126.15,124.14,124.14,253287,123.201108583,124.483939509375,122.500485538595,122.500485538595,256676.926966902,0.0,1.0
2022-01-14,124.65,124.98,122.33,123.26,161129,123.13203307158,123.458014386571,120.840285644977,121.758960259951,163115.392063121,0.13,1.0
2022-01-18,120.63,124.05,120.52,123.32,322413,119.16098796169,122.539339771596,119.05232752336,121.81822958995,326387.694960232,0.0,1.0
2022-01-19,119.24,121.85,119.1,120.5,430372,117.787915150061,120.36613100499,117.649620046732,119.032571080027,435677.609325386,0.0,1.0
2022-01-20,117.98,122.426,117.86,120.06,291826,116.543259220096,120.935116572974,116.424720560099,118.597929326706,295423.619610453,0.0,1.0
2022-01-21,116.98,120.345,116.84,117.75,363802,115.555437053457,118.879458644198,115.417141950127,116.316060121769,368286.93694709,0.0,1.0
2022-01-24,121.08,121.49,114.65,115.18,376981,119.605507936678,120.010515025,113.253811405187,113.777357153506,381628.407147984,0.0,1.0
2022-01-25,116.94,120.39,114.73,119.24,366297,115.515924166791,118.923910641697,113.332837178519,117.787915150061,370812.695210331,0.0,1.0
2022-01-26,116.35,120.3,115.24,118.46,305519,114.933109088474,118.835006646699,113.836626483505,117.017413860083,309285.426383413,0.0,1.0
2022-01-27,115.8,119.3637,115.62,117.55,315242,114.389806896823,117.910108752075,114.211998906828,116.118495688441,319128.291150336,0.0,1.0
2022-01-28,117.88,117.89,113.35,116.09,303530,116.444477003432,116.454355225099,111.969642588556,114.676275325148,307271.90606855,0.0,1.0
2022-01-31,119.21,119.27,116.42,116.42,344282,117.758280485062,117.817549815061,115.002256640139,115.002256640139,348526.295144113,0.0,1.0
2022-02-01,117.82,119.99,116.98,119.25,231977,116.385207673434,118.528781775041,115.555437053457,117.797793371728,234836.803459506,0.0,1.0
2022-02-02,117.08,117.95,116.61,117.18,200024,115.654219270121,116.513624555097,115.1899428518,115.753001486785,202489.888114702,0.0,1.0
2022-02-03,115.64,117.76,115.53,116.09,195444,114.23175535016,116.325938343435,114.12309491183,114.676275325148,197853.426052324,0.0,1.0
2022-02-04,116.31,117.14,114.72,115.42,282342,114.893596201809,115.713488600119,113.322958956852,114.0144344735,285822.701226258,0.0,1.0
2022-02-07,114.98,116.88,114.89,116.23,253166,113.579792720178,115.456654836793,113.490888725181,114.814570428477,256287.020629759,0.0,1.0
2022-02-08,116.4,116.92,115.3,115.3,257462,114.982500196806,115.496167723458,113.895895813503,113.895895813503,260635.981551151,0.0,1.0
2022-02-09,117.21,118.62,117.025,117.67,231321,115.782636151784,117.175465406745,115.599889050956,116.237034348438,234172.716316947,0.0,1.0
2022-02-10,115.36,118.23,114.87,114.99,234996,113.955165143501,116.790214761756,113.471132281848,113.589670941845,237893.021574425,0.0,1.0
2022-02-11,115.14,116.51,114.31,115.92,230999,113.737844266841,115.091160635136,112.91795186853,114.508345556819,233846.746713434,0.0,1.0
2022-02-14,115.33,116.3225,114.39,115.38,227803,113.925530478502,114.905943978892,112.996977641861,113.974921586834,230611.346549382,0.0,1.0
2022-02-15,117.88,118.16,116.25,116.77,163572,116.444477003432,116.721067210091,114.83432687181,115.347994398463,165588.509272378,0.0,1.0
2022-02-16,117.47,118.29,116.505,117.39,197717,116.03946991511,116.849484091754,115.086221524303,115.960444141779,200154.447508172,0.0,1.0
2022-02-17,114.93,116.4407,114.86,116.21,253261,113.530401611846,115.022704558988,113.461254060182,114.794813985145,256383.191786075,0.0,1.0
2022-02-18,115.52,116.6,114.75,114.75,237043,114.113216690164,115.180064630134,113.352593621851,113.352593621851,239965.256911037,0.0,1.0
2022-02-22,114.61,116.155,114.3,115.2,360049,113.214298518522,114.740483765979,112.908073646864,113.797113596839,364487.670108639,0.0,1.0
2022-02-23,114.75,116.97,114.5201,115.81,434063,113.352593621851,115.54555883179,113.125493305741,114.399685118489,439414.111830242,0.0,1.0
2022-02-24,112.06,112.62,107.79,112.0,509919,110.695351993592,111.24853240691,106.477351342042,110.636082663593,516205.261656405,0.0,1.0
2022-02-25,116.95,117.83,112.73,114.49,383831,115.525802388458,116.3950858951,111.35719284524,113.095759858525,388562.853682328,0.0,1.0
2022-02-28,115.54,116.83,114.88,115.15,369423,114.132973133496,115.407263728461,113.481010503514,113.747722488507,373977.232417099,0.0,1.0
2022-03-01,111.24,116.42,110.56,115.25,355939,109.885337816948,115.002256640139,109.213618743633,113.846504705171,360327.002188032,0.0,1.0
2022-03-02,116.22,117.28,112.0,112.53,323932,114.804692206811,115.851783703449,110.636082663593,111.159628411912,327925.421133323,0.0,1.0
2022-03-03,114.7,117.2,114.16,116.45,328034,113.303202513519,115.772757930117,112.769778543534,115.031891305138,332077.990430241,0.0,1.0
2022-03-04,114.91,116.21,112.36,113.0,336601,113.510645168514,114.794813985145,110.991698643584,111.623904830233,340750.604073995,0.0,1.0
2022-03-07,112.21,115.875,112.17,115.12,441934,110.843525318588,114.46389355932,110.804012431922,113.718087823508,447382.145212988,0.0,1.0
2022-03-08,112.37,115.18,111.24,112.22,352621,111.00157686525,113.777357153506,109.885337816948,110.853403540254,356968.098012711,0.0,1.0
2022-03-09,116.29,117.3,114.535,114.65,343967,114.873839758476,115.871540146781,113.140211856024,113.253811405187,348207.411836328,0.0,1.0
2022-03-10,117.29,117.37,114.16,114.16,297712,115.861661925115,115.940687698446,112.769778543534,112.769778543534,301382.181990182,0.0,1.0
2022-03-11,116.68,118.79,116.65,118.25,259635,115.259090403465,117.343395175074,115.229455738466,116.809971205089,262835.770210879,0.0,1.0
2022-03-14,115.67,117.81,114.945,117.81,193874,114.261390015159,116.375329451767,113.545218944346,116.375329451767,196264.071153211,0.0,1.0
2022-03-15,117.62,117.77,116.475,116.64,243891,116.187643240106,116.335816565102,115.056586859304,115.2195775168,246897.678789459,0.0,1.0
2022-03-16,118.3,119.28,116.47,117.64,344449,116.859362313421,117.827428036727,115.051647748471,116.207399683439,348695.353913635,0.0,1.0
2022-03-17,117.7,119.03,117.16,117.28,245917,116.266669013437,117.580472495067,115.733245043452,115.851783703449,248948.655238888,0.0,1.0
2022-03-18,119.62,120.0,116.46,118.04,590070,118.163287573384,118.538659996707,115.041769526804,116.602528550094,597344.360076005,0.0,1.0
2022-03-21,118.95,120.87,117.71,119.25,185839,117.501446721736,119.398065281683,116.276547235103,117.797793371728,188130.015984823,0.0,1.0
2022-03-22,117.51,120.0,116.67,119.25,282397,116.078982801776,118.538659996707,115.249212181799,117.797793371728,285878.379264125,0.0,1.0
2022-03-23,113.65,116.82,113.61,116.82,192716,112.265989238548,115.397385506795,112.226476351883,115.397385506795,195091.79537412,0.0,1.0
2022-03-24,114.63,114.64,112.8625,114.07,252444,113.234054961855,113.243933183521,111.48807928232,112.680874548537,255556.119841758,0.0,1.0
2022-03-25,115.52,116.86,114.8799,115.6,204620,114.113216690164,115.43689839346,113.480911721298,114.192242463495,207142.54742446,0.0,1.0
2022-03-28,114.1,115.54,113.25,114.96,108000,112.710509213536,114.132973133496,111.870860371893,113.560036276846,109331.419811562,0.0,1.0
2022-03-29,115.55,116.68,115.03,115.58,372898,114.142851355163,115.259090403465,113.62918382851,114.172486020162,377495.072082331,0.0,1.0
2022-03-30,114.7,116.29,114.16,115.35,249941,113.303202513519,114.873839758476,112.769778543534,113.945286921835,253022.26295483,0.0,1.0
2022-03-31,112.63,115.22,112.37,114.29,228689,111.258410628576,113.816870040172,111.00157686525,112.898195425197,231508.269123021,0.0,1.0
2022-04-01,113.86,113.96,112.18,113.01,208732,112.473431893542,112.572214110206,110.813890653589,111.633783051899,211305.240000991,0.0,1.0
2022-04-04,111.66,113.79,110.825,113.47,519458,110.300223126936,112.404284341878,109.475391617792,112.088181248553,525861.858078466,0.0,1.0
2022-04-05,111.85,113.0,110.56,111.14,395951,110.487909338598,111.623904830233,109.213618743633,109.786555600284,400832.268572292,0.0,1.0
2022-04-06,113.0,113.72,110.635,110.97,509623,111.623904830233,112.335136790213,109.287705406131,109.618625831955,515905.612579884,0.0,1.0
2022-04-07,114.5,115.32,112.51,113.22,474276,113.105638080192,113.915652256836,111.139871968579,111.841225706893,480122.856134705,0.0,1.0
2022-04-08,113.38,116.675,113.28,114.56,454862,111.999277253556,115.254151292632,111.900495036892,113.16490741019,460469.521095616,0.0,1.0
2022-04-11,112.88,115.04,112.67,113.25,413177,111.505366170236,113.639062050177,111.297923515242,111.870860371893,418270.630032238,0.0,1.0
2022-04-12,114.07,116.415,113.75,113.75,499638,112.680874548537,114.997317529306,112.364771455212,112.364771455212,505797.51788712,0.0,1.0
2022-04-13,116.54,117.0825,113.87,113.87,403768,115.120795300136,115.656688825537,112.483310115209,112.483310115209,408745.636245135,0.0,1.0
2022-04-14,116.85,118.66,116.4,116.87,438588,115.555437053457,117.345384345427,115.110422533354,115.575215476573,443501.483848759,0.13,1.0
2022-04-18,116.59,118.09,115.92,116.44,368611,115.298317552953,116.78169928663,114.635740378577,115.149979379585,372740.534312327,0.0,1.0
2022-04-19,116.09,118.0399,115.835,116.35,329440,114.80385697506,116.732154336725,114.551682080335,115.060976475564,333130.703163643,0.0,1.0
2022-04-20,118.18,119.32,117.09,117.37,600897,116.870702190651,117.998072308245,115.792778130845,116.069676054465,607628.825093863,0.0,1.0
2022-04-21,116.51,120.0,115.93,119.32,288422,115.21920386049,118.670538694179,114.645629590135,117.998072308245,291653.180147717,0.0,1.0
2022-04-22,113.85,116.35,113.8,115.86,340571,112.588673586102,115.060976475564,112.539227528313,114.57640510923,344386.40331212,0.0,1.0
2022-04-25,114.04,114.505,111.29,113.16,400643,112.776568605701,113.236416943141,110.057035427293,111.906317988611,405131.387529114,0.0,1.0
2022-04-26,111.82,114.18,111.47,113.13,503270,110.581163639859,112.915017567511,110.235041235334,111.876650353937,508908.113711651,0.0,1.0
2022-04-27,111.95,112.8,110.65,112.06,374783,110.709723390111,111.550306372528,109.424125887591,110.818504717248,378981.678981846,0.0,1.0
2022-04-28,105.39,114.51,105.09,113.19,567062,104.222400608163,113.24136154892,103.925724261427,111.935985623284,573414.772940082,0.0,1.0
2022-04-29,106.48,108.39,104.7524,104.91,534165,105.300324667968,107.189164075517,103.591864479234,103.747718453386,540149.229162843,0.0,1.0
2022-05-02,105.71,107.975,104.23,105.98,599011,104.538855378014,106.778761795867,103.075252067452,104.805864090076,605721.696311182,0.0,1.0
2022-05-03,106.71,107.92,105.68,105.68,429187,105.527776533799,106.724371132298,104.50918774334,104.50918774334,433995.164821192,0.0,1.0
2022-05-04,109.66,109.835,105.9,106.27,416869,108.445093943364,108.618155145626,104.726750397613,105.092651225253,421539.166759119,0.0,1.0
2022-05-05,106.45,108.86,105.77,108.37,467408,105.270657033295,107.653957018736,104.598190647361,107.169385652402,472644.353157816,0.0,1.0
2022-05-06,106.03,107.84,105.0,105.88,471586,104.855310147865,106.645257439836,103.836721357407,104.706971974497,476869.159124967,0.0,1.0
2022-05-09,103.52,105.91,103.06,104.87,492662,102.373118046845,104.736639609171,101.918214315184,103.708161607155,498181.272711286,0.0,1.0
2022-05-10,102.52,104.24,100.99,104.24,389095,101.38419689106,103.08514127901,99.8711475227095,103.08514127901,393454.015746289,0.0,1.0
2022-05-11,101.17,103.58,100.49,102.44,374143,100.049153330751,102.432453316192,99.3766869448171,101.305083198598,378334.509087403,0.0,1.0
2022-05-12,101.37,102.55,99.72,100.5,400864,100.246937561908,101.413864525734,98.6152176548628,99.3865761563749,405354.863383286,0.0,1.0
2022-05-13,102.31,103.46,101.5,102.06,354709,101.176523448345,102.313782777498,100.37549731216,100.929293159399,358682.790761513,0.0,1.0
2022-05-16,102.03,103.84,101.18,103.84,307088,100.899625524726,102.689572816696,100.059042542309,102.689572816696,310528.29460028,0.0,1.0
2022-05-17,103.86,104.07,102.48,102.98,325212,102.709351239812,102.917024682527,101.344640044829,101.839100622721,328855.337048489,0.0,1.0
2022-05-18,102.24,105.62,101.98,103.4,279788,101.107298967441,104.449852473993,100.850179466936,102.254447508151,282922.453790519,0.0,1.0
2022-05-19,102.18,103.36,100.87,101.35,355445,101.047963698093,102.21489066192,99.7524769840153,100.227159138792,359427.03614012,0.0,1.0
2022-05-20,102.52,103.07,100.71,102.95,389039,101.38419689106,101.928103526742,99.5942495990897,101.809432988048,393397.388380526,0.0,1.0
2022-05-23,102.46,103.7104,102.03,103.26,234085,101.324861621713,102.561408634907,100.899625524726,102.115998546341,236707.444906694,0.0,1.0
2022-05-24,102.95,103.27,101.22,102.4,288071,101.809432988048,102.125887757899,100.09859938854,101.265526352366,291298.247908734,0.0,1.0
2022-05-25,104.46,104.84,102.22,103.03,332512,103.302703933283,103.678493972481,101.087520544325,101.888546680511,336237.118656959,0.0,1.0
2022-05-26,105.93,106.63,104.785,105.64,312397,104.756418032287,105.448662841336,103.624103308913,104.469630897109,315896.771115261,0.0,1.0
2022-05-27,107.7,107.74,105.99,106.4,174051,106.506808478026,106.546365324257,104.815753301634,105.221210975505,176000.886402182,0.0,1.0
2022-05-31,105.63,107.51,105.54,106.75,308730,104.459741685551,106.318913458427,104.37073878153,105.56733338003,312188.689860707,0.0,1.0
2022-06-01,104.58,105.88,102.46,105.81,256135,103.421374471977,104.706971974497,101.324861621713,104.637747493592,259004.470176115,0.0,1.0
2022-06-02,107.63,107.75,104.44,105.38,239876,106.437583997121,106.556254535815,103.282925510167,104.212511396605,242563.321248426,0.0,1.0
2022-06-03,106.93,107.16,106.14,107.02,184528,105.745339188071,105.972791053902,104.964091475001,105.834342092092,186595.259814779,0.0,1.0
2022-06-06,108.64,108.66,106.61,107.83,279800,107.436394364463,107.456172787579,105.42888441822,106.635368228278,282934.588226042,0.0,1.0
2022-06-07,109.18,109.24,107.555,107.69,176434,107.970411788587,108.029747057934,106.363414910437,106.496919266468,178410.583056016,0.0,1.0
2022-06-08,107.52,108.92,106.99,108.76,172194,106.328802669984,107.713292288083,105.804674457418,107.555064903158,174123.082505343,0.0,1.0
2022-06-09,106.73,107.975,106.63,106.63,181669,105.547554956914,106.778761795867,105.448662841336,105.448662841336,183704.230551954,0.0,1.0
2022-06-10,104.64,105.81,104.03,105.05,290411,103.480709741324,104.637747493592,102.877467836295,103.886167415196,293664.462835285,0.0,1.0
2022-06-13,101.15,102.6,100.82,102.13,345344,100.029374907635,101.463310583523,99.7030309262261,100.998517640304,349212.875040507,0.0,1.0
2022-06-14,100.57,101.89,99.34,100.94,354640,99.4558006372799,100.761176562916,98.2394276156646,99.8217014649203,358613.017757266,0.0,1.0
2022-06-15,102.88,104.22,100.87,101.49,520511,101.740208507143,103.065362855894,99.7524769840153,100.365608100602,526342.263946121,0.0,1.0
2022-06-16,96.4,100.92,95.845,100.92,639660,95.3319994176572,99.8019230418046,94.7831481761966,99.8019230418046,646826.085434844,0.0,1.0
2022-06-17,96.26,98.92,96.2,97.18,1025072,95.1935504558473,97.8240807302349,95.1342151865002,96.1033579191693,1036555.84067921,0.0,1.0
2022-06-21,99.49,100.21,95.64,97.68,453136,98.3877657890323,99.0997890211973,94.5804193392607,96.5978184970617,458212.464511777,0.0,1.0
2022-06-22,99.35,99.77,98.18,98.18,449114,98.2493168272224,98.664663712652,97.0922790749542,97.0922790749542,454145.406206398,0.0,1.0
2022-06-23,100.11,100.34,98.71,99.07,315747,99.0008969056189,99.2283487714494,97.6164072875201,97.9724189036026,319284.301031479,0.0,1.0
2022-06-24,105.63,105.66,100.68,100.68,2272030,104.459741685551,104.489409320225,99.5645819644162,99.5645819644162,2297483.4613553,0.0,1.0
2022-06-27,105.56,107.09,103.66,106.63,290901,104.390517204646,105.903566572997,102.511567008655,105.448662841336,294159.952285717,0.0,1.0
2022-06-28,103.67,107.01,103.54,106.61,221400,102.521456220213,105.824452880534,102.392896469961,105.42888441822,223880.335358275,0.0,1.0
2022-06-29,101.96,103.79,100.51,103.79,211365,100.830401043821,102.640126758907,99.3964653679328,102.640126758907,213732.913654028,0.0,1.0
2022-06-30,102.96,103.46,100.11,100.54,234084,101.819322199606,102.313782777498,99.0008969056189,99.4261330026063,236706.433703732,0.0,1.0
2022-07-01,103.02,104.34,101.0,102.44,193876,101.878657468953,103.184033394589,99.8810367342674,101.305083198598,196047.98508546,0.0,1.0
2022-07-05,103.05,103.26,99.32,101.02,362572,101.908325103626,102.115998546341,98.2196491925488,99.9008151573831,366633.879636499,0.0,1.0
2022-07-06,101.88,103.26,100.27,102.59,186699,100.751287351358,102.115998546341,99.1591242905444,101.453421371965,188790.581441078,0.0,1.0
2022-07-07,103.65,104.4,102.66,103.14,211562,102.501677797097,103.243368663936,101.52264585287,101.997328007647,213932.120637161,0.0,1.0
2022-07-08,102.66,103.65,102.045,103.65,138629,101.52264585287,102.501677797097,100.914459342063,102.501677797097,140182.055150779,0.0,1.0
2022-07-11,102.06,102.96,101.6,102.47,132955,100.929293159399,101.819322199606,100.474389427738,101.334750833271,134444.489555373,0.0,1.0
2022-07-12,101.02,103.74,100.49,101.64,372536,99.9008151573831,102.590680701118,99.3766869448171,100.51394627397,376709.50593058,0.0,1.0
2022-07-13,100.52,101.27,99.74,100.06,222215,99.4063545794906,100.148045446329,98.6349960779785,98.9514508478296,224704.465770728,0.0,1.0
2022-07-14,100.52,100.77,98.48,99.0,189608,99.4063545794906,99.6535848684368,97.3889554216896,97.9031944226977,191732.170851906,0.0,1.0
2022-07-15,102.17,102.56,100.36,101.92,150291,101.166634236788,101.55280422164,99.3744094352942,100.919089374703,151781.57883616,0.13,1.0
2022-07-18,101.48,103.23,101.11,102.61,218033,100.483410417434,102.216224452027,100.117044021548,101.602313194057,220195.440700937,0.0,1.0
2022-07-19,104.8,104.98,101.86,102.45,176430,103.770806185919,103.94903848662,100.859678607803,101.443884482323,178179.824168206,0.0,1.0
2022-07-20,105.58,106.0,104.11,104.99,167694,104.543146155623,104.959021523926,103.087582366565,103.958940281103,169357.180944642,0.0,1.0
2022-07-21,106.81,106.85,104.22,104.43,251106,105.76106687708,105.800674055014,103.196502105882,103.404439790034,253596.457108097,0.0,1.0
2022-07-22,106.51,107.41,105.27,107.01,214916,105.464013042579,106.355174546084,104.236190526638,105.959102766748,217047.526446375,0.0,1.0
2022-07-25,106.3,107.18,105.4125,106.48,200055,105.256075358427,106.127433272966,104.377291098027,105.434307659128,202039.135770394,0.0,1.0
2022-07-26,106.28,107.22,105.86,106.02,244119,105.236271769461,106.167040450899,104.820396401158,104.978825112892,246540.160381557,0.0,1.0
2022-07-27,108.91,109.27,106.12,106.12,285344,107.840443718592,108.196908319994,105.077843057726,105.077843057726,288174.027928654,0.0,1.0
2022-07-28,114.71,115.075,111.5,111.94,361311,113.583484518958,113.944900017601,110.40500848979,110.840687447059,364894.464943821,0.0,1.0
2022-07-29,116.37,116.61,114.24,114.84,319539,115.2271824032,115.464825470802,113.118100178238,113.712207847242,322708.172277302,0.0,1.0
2022-08-01,117.05,117.71,115.475,115.88,606849,115.900504428071,116.554022863974,114.340971796937,114.741994473514,612867.698898437,0.0,1.0
2022-08-02,115.35,117.26,114.59,116.8,280651,114.217199365895,116.108442112222,113.464662985157,115.652959565986,283434.482982661,0.0,1.0
2022-08-03,116.05,116.44,113.94,116.44,231749,114.910324979732,115.296494964584,112.821046343737,115.296494964584,234047.47532255,0.0,1.0
2022-08-04,114.43,116.47,114.41,116.44,195105,113.306234273423,115.326200348034,113.286430684456,115.296494964584,197040.041910887,0.0,1.0
2022-08-05,114.4,114.65,112.915,113.29,185188,113.276528889973,113.524073752057,111.806112409189,112.177429702316,187024.685586701,0.0,1.0
2022-08-08,114.84,115.76,114.07,115.0,156918,113.712207847242,114.623172939714,112.949769672021,113.870636558976,158474.30510019,0.0,1.0
2022-08-09,115.05,115.96,114.3,115.63,268158,113.920145531393,114.821208829381,113.177510945139,114.49444961143,270817.57801563,0.0,1.0
2022-08-10,117.43,118.18,116.64,118.02,270147,116.27677261844,117.019407204694,115.494530854252,116.86097849296,272826.304820995,0.0,1.0
2022-08-11,118.29,119.27,117.79,118.48,168009,117.128326944011,118.098702803383,116.633237219842,117.316461039195,169675.305099337,0.0,1.0
2022-08-12,121.25,121.35,118.39,119.02,188966,120.059258111094,120.158276055928,117.227344888845,117.851157941298,190840.155607149,0.0,1.0
2022-08-15,121.39,121.625,119.82,120.7,227549,120.197883233862,120.430575404221,118.64330149997,119.514659414508,229805.819926605,0.0,1.0
2022-08-16,122.4,122.995,120.45,120.45,331439,121.197964476684,121.787121248446,119.267114552423,119.267114552423,334726.195899144,0.0,1.0
2022-08-17,122.2,122.9,120.5101,121.0,248551,120.999928587016,121.693054200853,119.326624337268,119.81171324901,251016.116742231,0.0,1.0
2022-08-18,123.72,124.2527,122.195,122.5,308883,122.505001348491,123.032469940622,120.994977689775,121.296982421518,311946.486587021,0.0,1.0
2022-08-19,121.6,123.33,121.43,123.22,315118,120.405820918013,122.118831363639,120.237490411795,122.009911624322,318243.325014094,0.0,1.0
2022-08-22,119.91,121.01,119.75,120.16,313381,118.73241765032,119.821615043493,118.573988938586,118.979962512405,316489.097532486,0.0,1.0
2022-08-23,119.93,121.75,119.91,119.91,328016,118.752221239287,120.554347835264,118.73241765032,118.73241765032,331269.246751449,0.0,1.0
2022-08-24,121.76,122.18,120.09,120.35,247573,120.564249629747,120.980124998049,118.910649951021,119.168096607589,250028.416985746,0.0,1.0
2022-08-25,124.01,124.129,121.96,121.96,270256,122.79215338851,122.909984742862,120.762285519415,120.762285519415,272936.385877699,0.0,1.0
2022-08-26,120.72,124.27,120.48,123.99,252500,119.534463003475,123.049600045078,119.296819935873,122.772349799543,255004.282732369,0.0,1.0
2022-08-29,120.7,121.74,119.05,119.87,199696,119.514659414508,120.54444604078,117.880863324749,118.692810472387,201676.575225834,0.0,1.0
2022-08-30,118.59,120.63,118.29,120.63,318588,117.425380778513,119.445346853124,117.128326944011,119.445346853124,321747.740305505,0.0,1.0
2022-08-31,118.92,119.71,118.3,118.53,291798,117.752139996465,118.534381760652,117.138228738494,117.365970011612,294692.038387088,0.0,1.0
2022-09-01,117.24,118.2696,116.5814,118.24,455744,116.088638523255,117.108127283265,115.436506338579,117.078817971594,460264.046849826,0.0,1.0
2022-09-02,116.37,119.91,116.22,118.65,317809,115.2271824032,118.73241765032,115.078655485949,117.484791545413,320961.014221354,0.0,1.0
2022-09-06,115.99,116.73,114.91,116.73,358791,114.850914212832,115.583647004602,113.781520408625,115.583647004602,362349.471706254,0.0,1.0
2022-09-07,118.45,118.71,115.75,116.28,350336,117.286755655745,117.544202312313,114.61327114523,115.13806625285,353810.61542704,0.0,1.0
2022-09-08,120.41,120.42,116.89,117.62,340422,119.22750737449,119.237409168973,115.742075716337,116.464906713624,343798.288856706,0.0,1.0
2022-09-09,122.07,122.47,120.63,121.47,201228,120.871205258732,121.267277038068,119.445346853124,120.277097589729,203223.769527403,0.0,1.0
2022-09-12,122.43,123.22,121.745,122.62,196162,121.227669860134,122.009911624322,120.549396938022,121.415803955319,198107.525185533,0.0,1.0
2022-09-13,117.8,120.47,117.22,119.55,243824,116.643139014325,119.28691814139,116.068834934288,118.375953048918,246242.23458589,0.0,1.0
2022-09-14,118.53,118.96,116.85,117.48,366922,117.365970011612,117.791747174398,115.702468538403,116.326281590857,370561.114569215,0.0,1.0
2022-09-15,118.63,119.6,116.9,117.45,350971,117.464987956446,118.425462021335,115.75197751082,116.296576207406,354451.913326189,0.0,1.0
2022-09-16,118.05,118.38,117.03,117.53,1106150,116.89068387641,117.217443094362,115.880700839104,116.375790563273,1117120.74195806,0.0,1.0
2022-09-19,119.67,119.81,117.21,117.21,248781,118.494774582719,118.633399705486,116.058933139805,116.058933139805,251248.397871055,0.0,1.0
2022-09-20,118.97,119.41,117.63,118.59,172218,117.801648968881,118.237327926151,116.474808508107,117.425380778513,173926.049756845,0.0,1.0
2022-09-21,118.77,121.99,118.54,120.78,265036,117.603613079214,120.791990902865,117.375871806096,119.593873770375,267664.614171311,0.0,1.0
2022-09-22,117.64,119.19,117.42,119.03,327313,116.484710302591,118.019488447516,116.266870823956,117.861059735782,330559.274431603,0.0,1.0
2022-09-23,115.16,116.535,114.1,116.44,350143,114.02906527071,115.390562012176,112.979475055471,115.296494964584,353615.701262417,0.0,1.0
2022-09-26,114.9,117.02,114.39,115.01,335817,113.771618614142,115.870799044621,113.266627095489,113.880538353459,339147.61669044,0.0,1.0
2022-09-27,113.85,116.16,112.85,115.98,301825,112.731930193386,115.019244719049,111.741750745047,114.841012418348,304818.485685931,0.0,1.0
2022-09-28,117.34,118.07,114.2601,114.82,239875,116.187656468089,116.910487465376,113.13800278515,113.692404258275,242254.068595751,0.0,1.0
2022-09-29,115.96,117.28,114.13,116.09,246826,114.821208829381,116.128245701189,113.009180438921,114.949932157665,249274.00827604,0.0,1.0
2022-09-30,115.48,118.3,115.3,116.27,303902,114.345922694179,117.138228738494,114.167690393478,115.128164458366,306916.085271019,0.0,1.0
2022-10-03,118.62,119.15,115.84,117.41,216362,117.455086161963,117.979881269583,114.702387295581,116.256969029473,218507.867804122,0.0,1.0
2022-10-04,122.26,122.715,120.14,120.14,233499,121.059339353917,121.509871002911,118.960158923438,118.960158923438,235814.831737526,0.0,1.0
2022-10-05,121.46,122.205,120.74,120.78,265019,120.267195795245,121.004879484258,119.554266592441,119.593873770375,267647.445566139,0.0,1.0
2022-10-06,121.79,122.17,120.33,120.72,161345,120.593955013197,120.970223203566,119.148293018622,119.534463003475,162945.211871106,0.0,1.0
2022-10-07,120.28,121.19,119.22,121.19,177824,119.098784046205,119.999847344194,118.049193830966,119.999847344194,179587.649792479,0.0,1.0
2022-10-10,121.94,122.6604,120.55,121.18,205629,120.742481930448,121.455807205031,119.366132497257,119.989945549711,207668.418431582,0.0,1.0
2022-10-11,122.97,123.81,121.19,121.46,285079,121.762366762237,122.594117498842,119.999847344194,120.267195795245,287906.39967153,0.0,1.0
2022-10-12,121.4,123.19,121.36,123.02,246350,120.207785028345,121.980206240872,120.168177850412,121.811875734654,248793.287331165,0.0,1.0
2022-10-13,123.7,124.46,119.12,119.42,282187,122.485197759525,123.237734140262,117.950175886132,118.247229720634,284985.716956035,0.0,1.0
2022-10-14,121.95,124.46,121.44,124.42,194741,120.752383724931,123.237734140262,120.247392206279,123.198126962329,196672.431776573,0.0,1.0
2022-10-17,127.43,127.58,123.6,123.88,321651,126.32709401908,126.475795769867,122.53024264897,122.80781925044,324459.192608431,0.15,1.0
2022-10-18,127.98,131.57,126.28,130.0,386812,126.872333771967,130.431262340817,125.187047263041,128.874850682574,390189.08447744,0.0,1.0
2022-10-19,127.84,128.37,126.3244,127.37,336246,126.733545471232,127.258958324015,125.231062981275,126.267613318765,339181.615097777,0.0,1.0
2022-10-20,124.82,128.5,124.25,127.86,171763,123.739683555376,127.387833174698,123.174616902383,126.753372371337,173262.586778844,0.0,1.0
2022-10-21,126.68,127.71,123.79,125.22,325897,125.583585265142,126.60467062055,122.718598199968,124.136221557476,328742.262556341,0.0,1.0
2022-10-24,128.09,129.17,126.54,127.49,288380,126.981381722545,128.052034328216,125.444796964407,126.386574719395,290897.71822385,0.0,1.0
2022-10-25,130.11,130.989,128.23,128.23,245683,128.983898633151,129.855290892766,127.12017002328,127.12017002328,247827.949602574,0.0,1.0
2022-10-26,129.12,131.92,128.86,130.72,507317,128.002467077953,130.778233092655,127.744717376588,129.588619086354,511746.160330706,0.0,1.0
2022-10-27,134.44,137.31,131.73,134.03,587980,133.276422505886,136.121582670955,130.589877541657,132.869971053733,593113.393304873,0.0,1.0
2022-10-28,140.03,142.08,135.55,135.59,682751,138.818041085237,140.850298346,134.376815461714,134.416469261924,688711.796986793,0.0,1.0
2022-10-31,141.1,141.87,138.65,139.24,559776,139.878780240855,140.642115894898,137.449984977991,138.034878531089,564663.156656056,0.0,1.0
2022-11-01,144.34,144.626,141.08,141.58,373336,143.090738057867,143.374262729368,139.85895334075,140.354625843375,376595.431482138,0.0,1.0
2022-11-02,140.34,144.65,140.15,142.65,454206,139.125358036864,143.398055009494,138.937002485867,141.415364998993,458171.471681747,0.0,1.0
2022-11-03,142.34,143.79,138.53,139.28,277208,141.108048047366,142.545498304979,137.331023577361,138.074532331299,279628.180433444,0.0,1.0
2022-11-04,144.35,145.9,142.115,145.08,333148,143.100651507919,144.637236266058,140.884995421184,143.824333361752,336056.567830083,0.0,1.0
2022-11-07,145.7,146.02,143.625,145.74,359192,144.438967265007,144.756197666688,142.381926379113,144.478621065217,362327.94647431,0.0,1.0
2022-11-08,145.9,148.3,144.54,146.33,320458,144.637236266058,147.016464278659,143.289007058917,145.063514618315,323255.777053118,0.0,1.0
2022-11-09,146.49,146.99,143.98,143.98,398193,145.222129819155,145.717802321781,142.733853855976,142.733853855976,401669.4469544,0.0,1.0
2022-11-10,152.06,152.12,148.54,150.0,511688,150.743921498401,150.803402198716,147.254387079919,148.701750787585,516155.321598326,0.0,1.0
2022-11-11,150.79,153.42,150.27,151.72,478087,149.484913341733,152.092150705542,148.969413939003,150.406864196616,482260.966129709,0.0,1.0
2022-11-14,149.52,153.58,149.36,150.7,470475,148.225905185065,152.250765906382,148.067289984225,149.39569229126,474582.509124646,0.0,1.0
2022-11-15,152.83,153.4224,149.57,150.43,439961,151.507257152444,152.094529933554,148.275472435327,149.128029139843,443802.10488759,0.0,1.0
2022-11-16,154.38,155.285,152.56,153.0,508179,153.043841910582,153.941009140334,151.239594001026,151.675785803337,512615.686071427,0.0,1.0
2022-11-17,152.84,153.79,151.195,152.65,404812,151.517170602496,152.458948357485,149.886408068859,151.328815051499,408346.234515686,0.0,1.0
2022-11-18,155.33,155.54,151.92,154.65,695444,153.98561966557,154.193802116673,150.605133197666,153.311505062,701515.613955432,0.0,1.0
2022-11-21,154.76,155.97,154.03,154.4,318478,153.420553012578,154.620080468931,152.696871158745,153.063668810687,321258.490548911,0.0,1.0
2022-11-22,154.79,156.67,151.865,155.6,364716,153.450293362735,155.314021972606,150.550609222377,154.253282816988,367900.174074935,0.0,1.0
2022-11-23,153.59,155.75,153.32,153.95,214197,152.260679356434,154.401984567776,151.993016205017,152.617563558325,216067.059263451,0.0,1.0
2022-11-25,155.4,155.95,154.28,154.28,118979,154.055013815938,154.600253568826,152.944707410057,152.944707410057,120017.753022246,0.0,1.0
2022-11-28,152.81,155.58,152.06,154.51,224236,151.487430252339,154.233455916883,150.743921498401,153.172716761265,226193.705332004,0.0,1.0
2022-11-29,152.12,153.92,151.78,152.52,209536,150.803402198716,152.587823208167,150.466344896931,151.199940200816,211365.366134103,0.0,1.0
2022-11-30,154.9,154.92,149.74,151.91,348691,153.559341313313,153.579168213418,148.44400108622,150.595219747613,351735.266888107,0.0,1.0
2022-12-01,154.01,156.15,153.56,155.55,149789,152.67704425864,154.798522569876,152.230939006277,154.203715566726,151096.741504377,0.0,1.0
2022-12-02,153.89,155.23,152.125,152.76,207252,152.55808285801,153.886485165045,150.808358923742,151.437863002076,209061.42554036,0.0,1.0
2022-12-05,149.11,152.04,147.15,152.04,376048,147.819453732912,150.724094598296,145.876417522621,150.724094598296,379331.108754568,0.0,1.0
2022-12-06,148.98,150.489,147.29,149.72,298241,147.690578882229,149.186518495152,146.015205823356,148.424174186115,300844.810253136,0.0,1.0
2022-12-07,149.33,150.64,148.13,148.58,194157,148.037549634067,149.336211590945,146.847935627766,147.294040880129,195852.098887537,0.0,1.0
2022-12-08,150.83,151.53,149.21,150.52,160383,149.524567141943,150.218508645618,147.918588233437,149.217250190315,161783.233032442,0.0,1.0
2022-12-09,148.56,150.55,148.52,150.46,194767,147.274213980024,149.246990540473,147.234560179814,149.15776949,196467.424527722,0.0,1.0
2022-12-12,149.43,149.68,147.95,148.68,231958,148.136684134592,148.384520385905,146.669493526821,147.393175380654,233983.122698411,0.0,1.0
2022-12-13,150.22,153.24,149.2999,153.24,306606,148.91984668874,151.913708604597,148.007710149409,151.913708604597,309282.841368131,0.0,1.0
2022-12-14,147.56,151.31,146.43,151.11,432952,146.282868974773,150.000412744463,145.16264911884,149.802143743413,436731.91240881,0.0,1.0
2022-12-15,145.73,147.33,144.15,146.79,462840,144.468707615165,146.054859623566,142.902382506869,145.519533320731,466880.851316758,0.0,1.0
2022-12-16,148.17,148.22,143.68,144.0,2007717,146.887589427976,146.937156678239,142.436450354401,142.753680756081,2025245.48907426,0.0,1.0
2022-12-19,146.9,148.81,146.12,148.19,267585,145.628581271308,147.522050231337,144.855332167213,146.907416328081,269921.166276888,0.0,1.0
2022-12-20,146.63,148.3,146.475,146.5,339905,145.36091811989,147.016464278659,145.207259644077,145.232043269208,342872.560208329,0.0,1.0
2022-12-21,149.34,150.63,146.9,147.49,307143,148.047463084119,149.326298140893,145.628581271308,146.213474824406,309824.529677607,0.0,1.0
2022-12-22,149.08,149.57,146.31,148.15,311056,147.789713382754,148.275472435327,145.04368771821,146.867762527871,313771.692349809,0.0,1.0
2022-12-23,149.85,150.47,148.68,148.91,130828,148.553049036797,149.167682940053,147.393175380654,147.621184731862,131970.201400201,0.0,1.0
2022-12-27,150.08,151.4,149.27,149.8,132544,148.781058388005,150.089633794936,147.978068933752,148.503481786535,133701.18303718,0.0,1.0
2022-12-28,147.6,150.75,147.57,150.19,132766,146.322522774984,149.445259541523,146.292782424826,148.890106338582,133925.121220985,0.0,1.0
2022-12-29,149.12,150.0,148.31,148.67,161527,147.829367182964,148.701750787585,147.026377728711,147.383261930602,162937.220790429,0.0,1.0
2022-12-30,148.11,148.93,147.34,148.84,157668,146.828108727661,147.641011631967,146.064773073618,147.551790581494,159044.529568341,0.0,1.0
2023-01-03,148.31,149.32,146.39,148.86,188290,147.026377728711,148.027636184014,145.12299531863,147.571617481599,189933.876705627,0.0,1.0
2023-01-04,145.44,149.75,144.54,149.13,375765,144.181217563642,148.453914536272,143.289007058917,147.839280633017,379045.638006745,0.0,1.0
2023-01-05,142.4,145.58,141.89,144.5,261225,141.167528747681,144.320005864377,140.661942795003,143.249353258707,263505.63993004,0.0,1.0
2023-01-06,147.64,147.715,143.52,144.42,221906,146.362176575194,146.436527450587,142.277835153561,143.170045658287,223843.363132608,0.0,1.0
2023-01-09,145.04,149.31,144.44,147.81,290080,143.784679561542,148.017722733962,143.189872558392,146.530705226086,292612.560171906,0.0,1.0
2023-01-10,147.05,147.33,143.71,144.44,244287,145.777283022096,146.054859623566,142.466190704559,143.189872558392,246419.761744051,0.0,1.0
2023-01-11,147.79,149.69,147.65,147.78,177056,146.510878325981,148.394433835957,146.372090025246,146.500964875929,178601.797620646,0.0,1.0
2023-01-12,151.85,151.91,147.45,147.95,229607,150.535739047298,150.595219747613,146.173821024196,146.669493526821,231611.597157305,0.0,1.0
2023-01-13,152.69,152.98,150.74,151.82,175438,151.517170602496,151.804943079245,149.582148776084,150.653853172251,176795.990272793,0.15,1.0
2023-01-17,148.4,152.59,148.33,150.35,278650,147.26012258439,151.417938713963,147.190660262416,149.195144410802,280806.910073721,0.0,1.0
2023-01-18,147.23,150.81,146.85,148.26,197610,146.099109488542,149.651611098058,145.722028312113,147.121197940442,199139.614210186,0.0,1.0
2023-01-19,144.03,146.83,143.28,146.46,130161,142.923689055456,145.702181934407,142.179449891451,145.335023946831,131168.520445382,0.0,1.0
2023-01-20,145.32,145.33,142.63,144.98,191666,144.203780417544,144.213703606397,141.534442615981,143.866391996529,193149.604256917,0.0,1.0
2023-01-23,144.38,145.685,143.9,145.18,202242,143.271000665325,144.565976810693,142.794687600362,144.064855773596,203807.468534468,0.0,1.0
2023-01-24,146.55,147.75,143.32,144.1,213296,145.424332646512,146.615115308919,142.219142646865,142.99315137743,214947.032804897,0.0,1.0
2023-01-25,146.22,147.245,144.69,145.48,152895,145.09686741435,146.113994271823,143.57861951978,144.362551439198,154078.494583605,0.0,1.0
2023-01-26,146.35,147.885,145.27,147.47,136978,145.225868869444,146.74907835844,144.154164473277,146.337266021024,138038.287917022,0.0,1.0
2023-01-27,146.58,147.19,145.59,145.59,153504,145.454102213072,146.059416733129,144.471706516586,144.471706516586,154692.208591267,0.0,1.0
2023-01-30,145.45,148.56,145.09,146.24,176160,144.332781872638,147.418893606044,143.975547073916,145.116713792056,177523.578964963,0.0,1.0
2023-01-31,148.25,148.52,145.93,145.93,331946,147.111274751589,147.379200850631,144.809094937601,144.809094937601,334515.451538961,0.0,1.0
2023-02-01,149.08,150.77,147.15,148.02,247594,147.934899426421,149.611918342645,146.019723977715,146.883041407961,249510.518904694,0.0,1.0
2023-02-02,149.58,149.9,147.34,149.46,188963,148.43105886909,148.748600912399,146.20826456593,148.31198060285,190425.681493848,0.0,1.0
2023-02-03,148.64,150.67,148.42,149.1,263761,147.498279116871,149.512686454111,147.279968962097,147.954745804127,265802.660713996,0.0,1.0
2023-02-06,147.41,148.98,145.98,148.0,284782,146.277726887904,147.835667537887,144.858710881868,146.863195030254,286986.375254313,0.0,1.0
2023-02-07,148.13,148.29,144.635,146.49,301116,146.992196485348,147.150967507002,143.524041981086,145.364793513391,303446.809738952,0.0,1.0
2023-02-08,147.61,148.49,146.93,147.08,212888,146.476190664972,147.34943128407,145.801413822941,145.950261655742,214535.87465198,0.0,1.0
2023-02-09,145.15,149.32,145.12,148.5,428731,144.035086207036,148.173055958902,144.005316640476,147.359354472924,432049.622690892,0.0,1.0
2023-02-10,145.87,145.92,143.85,145.16,207177,144.749555804481,144.799171748748,142.745071656095,144.04500939589,208780.668251726,0.0,1.0
2023-02-13,147.26,148.13,145.79,146.18,161071,146.128879055103,146.992196485348,144.670170293654,145.057174658936,162317.781491062,0.0,1.0
2023-02-14,147.01,148.445,145.85,146.91,154750,145.880799333768,147.30477693423,144.729709426774,145.781567445234,155947.853342575,0.0,1.0
2023-02-15,148.64,148.98,145.47,145.56,264031,147.498279116871,147.835667537887,144.352628250345,144.441936950025,266074.750668132,0.0,1.0
2023-02-16,148.76,150.74,146.85,146.85,294452,147.617357383112,149.582148776084,145.722028312113,145.722028312113,296731.226574655,0.0,1.0
2023-02-17,151.19,152.225,149.2001,149.33,268422,150.028692274487,151.055742320814,148.05407692455,148.182979147756,270499.739514835,0.0,1.0
2023-02-21,146.48,149.83,145.77,149.76,203154,145.354870324538,148.679138590425,144.650323915947,148.609676268452,204726.527935104,0.0,1.0
2023-02-22,146.54,148.07,146.22,147.14,239243,145.414409457658,146.932657352228,145.09686741435,146.009800788862,241094.877397335,0.0,1.0
2023-02-23,162.12,165.82,153.47,155.4,743230,160.874737691248,164.546317567005,152.291179333061,154.206354781767,748983.024489836,0.0,1.0
2023-02-24,165.52,169.885,161.0,165.94,576922,164.248621901403,168.58009383591,159.763340539668,164.665395833246,581387.705629111,0.0,1.0
2023-02-27,166.04,166.94,164.755,166.12,472551,164.76462772178,165.657714718585,163.489497954118,164.844013232607,476208.814506539,0.0,1.0
2023-02-28,167.22,168.9,166.16,166.16,555390,165.93556400648,167.602659733851,164.88370598802,164.88370598802,559689.035657077,0.0,1.0
2023-03-01,166.99,168.38,166.0,167.47,347704,165.707330662852,167.086653913474,164.724934966366,166.183643727815,350395.427454776,0.0,1.0
2023-03-02,166.86,167.975,165.78,166.29,283586,165.578329207758,166.684764764912,164.506624811591,165.012707443114,285781.11753155,0.0,1.0
2023-03-03,168.95,169.465,165.36,167.8,209241,167.652275678118,168.163319904067,164.089850879749,166.511108959977,210860.644790007,0.0,1.0
2023-03-06,166.49,168.8,165.59,168.38,367001,165.211171220182,167.503427845317,164.318084223377,167.086653913474,369841.79725091,0.0,1.0
2023-03-07,165.81,168.36,165.63,167.2,346869,164.536394378151,167.066807535767,164.35777697879,165.915717628773,349553.964078098,0.0,1.0
2023-03-08,167.97,168.02,164.72,166.22,320930,166.679803170485,166.729419114752,163.454766793131,164.943245121141,323414.181410226,0.0,1.0
2023-03-09,164.89,168.83,164.8,168.69,216790,163.623461003639,167.533197411877,163.534152303958,167.394272767929,218468.078359527,0.0,1.0
2023-03-10,158.49,164.07,157.12,164.07,417210,157.272620137466,162.809759517661,155.913143264551,162.809759517661,420439.443573865,0.0,1.0
2023-03-13,155.68,158.745,154.77,155.76,272749,154.484204069662,157.525661453227,153.581193884003,154.563589580489,274860.232965001,0.0,1.0
2023-03-14,158.39,160.13,157.45,159.13,363377,157.173388248932,158.900023109423,156.240608496713,157.907704224083,366189.745422066,0.0,1.0
2023-03-15,155.91,155.95,152.75,154.95,460593,154.71243741329,154.752130168703,151.576709735617,153.759811283364,464158.252760042,0.0,1.0
2023-03-16,160.54,160.64,153.95,154.26,453065,159.306873852412,159.406105740946,152.767492398024,153.07511125248,456571.981742511,0.0,1.0
2023-03-17,160.4,161.095,157.17,160.07,898145,159.167949208464,159.857610833775,155.962759208818,158.840483976302,905097.155026605,0.0,1.0
2023-03-20,161.65,163.68,160.91,161.49,337601,160.408347815139,162.422755152378,159.674031839988,160.249576793485,340214.224467247,0.0,1.0
2023-03-21,162.02,165.44,161.205,163.87,314756,160.775505802715,164.169236390576,159.966765911163,162.611295740593,317192.391125656,0.0,1.0
2023-03-22,159.91,163.15,159.29,160.9,374772,158.681712954648,161.896826143148,158.066475245738,159.664108651134,377672.949227163,0.0,1.0
2023-03-23,157.64,160.55,156.02,159.79,327170,156.429149084927,159.316797041265,154.821592490677,158.562634688407,329702.482572473,0.0,1.0
2023-03-24,156.7,157.66,153.56,155.89,339504,155.496369332708,156.448995462634,152.380488032742,154.692591035583,342131.954773619,0.0,1.0
2023-03-27,159.17,159.96,155.78,158.02,435146,157.947396979497,158.731328898915,154.583435958196,156.806230261356,438514.27845304,0.0,1.0
2023-03-28,159.52,159.91,157.94,158.8,185088,158.294708589366,158.681712954648,156.726844750529,157.580238991921,186520.686781715,0.0,1.0
2023-03-29,160.56,161.22,159.17,160.53,205634,159.326720230119,159.981650694443,157.947396979497,159.296950663559,207225.724550869,0.0,1.0
2023-03-30,160.94,162.28,159.35,160.96,239678,159.703801406548,161.033508712903,158.126014378858,159.723647784255,241533.244545665,0.0,1.0
2023-03-31,162.59,162.84,160.73,161.67,302869,161.341127567358,161.589207288693,159.495414440626,160.428194192846,305213.378959692,0.0,1.0
2023-04-03,164.52,164.94,162.78,162.82,776329,163.256303016063,163.673076947906,161.529668155573,161.569360910986,782338.229645157,0.0,1.0
2023-04-04,158.7,164.99,158.09,164.99,288729,157.481007103387,163.722692892173,156.87569258333,163.722692892173,290963.92728755,0.0,1.0
2023-04-05,154.24,158.1,151.61,157.65,444902,153.055264874773,156.885615772183,150.44546620633,156.439072273781,448345.795462476,0.0,1.0
2023-04-06,152.82,154.29,151.52,154.14,245087,151.646172057591,153.10488081904,150.356157506649,152.956032986239,246984.113293515,0.0,1.0
2023-04-10,156.73,157.27,152.16,152.16,620317,155.526138899268,156.061991097352,150.991241593266,150.991241593266,625118.60770214,0.0,1.0
2023-04-11,154.92,158.37,154.63,157.41,256739,153.730041716804,157.153541871225,153.442269240055,156.200915741299,258726.306425326,0.0,1.0
2023-04-12,154.77,156.3,154.23,155.96,287431,153.581193884003,155.099441778572,153.045341685919,154.762053357557,289655.880026556,0.0,1.0
2023-04-13,155.99,156.4,154.0,154.77,179483,154.791822924117,155.198673667106,152.817108342291,153.581193884003,180872.300881973,0.0,1.0
2023-04-14,155.91,157.31,154.95,155.16,192590,154.891054812651,156.281905154115,153.937328864218,154.145956415438,193856.946331206,0.18,1.0
2023-04-17,157.18,157.21,155.345,156.26,174359,156.152754765265,156.182558701154,154.329747353417,155.238767398017,175506.014358808,0.0,1.0
2023-04-18,156.69,159.5,155.4,157.73,193641,155.665957145753,158.457592473977,154.384387902546,156.699160256555,194914.860296594,0.0,1.0
2023-04-19,155.94,157.155,155.14,156.39,292939,154.920858748539,156.127918152025,154.126087124845,155.367917786867,294866.088588802,0.0,1.0
2023-04-20,158.93,159.22,155.35,155.35,403748,157.891317692096,158.179422405685,154.334714676065,154.334714676065,406404.041577089,0.0,1.0
2023-04-21,157.78,159.6199,157.015,158.98,480072,156.748833483035,158.576708871079,155.988833117878,157.940990918576,483230.136243393,0.0,1.0
2023-04-24,159.73,160.545,158.13,158.13,467213,158.686089315789,159.495762907428,157.096546068402,157.096546068402,470286.543778193,0.0,1.0
2023-04-25,160.0,160.63,157.95,157.95,690129,158.954324738786,159.580207392445,156.91772245307,156.91772245307,694668.988600702,0.0,1.0
2023-04-26,157.86,159.26,155.465,158.37,864126,156.828310645405,158.219160986869,154.448963096971,157.33497755551,869810.621555635,0.0,1.0
2023-04-27,171.44,171.58,161.8,162.09,630895,170.319558957609,170.458643991756,160.742560892098,161.030665605687,635045.319879675,0.0,1.0
2023-04-28,171.0,174.05,169.51,171.22,623519,169.882434564578,172.912501379911,168.402172415448,170.100996761094,627620.797131145,0.0,1.0
2023-05-01,167.62,171.99,167.04,170.85,414759,166.524524454471,170.865964448899,165.948315027293,169.733414885135,417487.477041304,0.0,1.0
2023-05-02,166.74,167.34,164.83,167.34,335389,165.650275668408,166.246354386178,163.752758416838,166.246354386178,337595.344374457,0.0,1.0
2023-05-03,165.96,168.865,165.568,167.65,318600,164.875373335306,167.761387793845,164.485935239696,166.554328390359,320695.898546769,0.0,1.0
2023-05-04,165.27,166.51,164.3,165.02,271579,164.18988280987,165.421778826595,163.226222216141,163.941516677466,273365.572603368,0.0,1.0
2023-05-05,167.88,168.775,166.69,167.03,232187,166.782825232171,167.671975986179,165.600602441927,165.938380381997,233714.433759821,0.0,1.0
2023-05-08,166.47,168.765,165.74,168.35,237749,165.382040245411,167.662041340883,164.65681113879,167.249753561092,239313.023175128,0.0,1.0
2023-05-09,166.36,166.89,165.11,166.46,210710,165.272759147153,165.79929534785,164.030928485131,165.372105600115,212096.14809413,0.0,1.0
2023-05-10,166.31,168.25,164.94,167.18,332961,165.223085920672,167.15040710813,163.862039515096,166.087400061439,335151.371864504,0.0,1.0
2023-05-11,165.04,166.27,164.71,164.93,237250,163.961385968058,165.183347339487,163.633542673284,163.8521048698,238810.740521723,0.0,1.0
2023-05-12,165.1,167.03,164.7,165.32,267319,164.020993839835,165.938380381997,163.623608027988,164.239556036351,269077.548347846,0.0,1.0
2023-05-15,165.6,166.57,164.5513,165.35,171075,164.517726104644,165.481386698373,163.475879852434,164.269359972239,172200.410683893,0.0,1.0
2023-05-16,164.28,165.25,162.49,165.0,335543,163.206352925549,164.170013519278,161.428051417534,163.921647386873,337750.357457873,0.0,1.0
2023-05-17,165.46,166.18,164.93,165.03,240092,164.378641070497,165.093935531822,163.8521048698,163.951451322762,241671.436515666,0.0,1.0
2023-05-18,166.71,166.9,164.557,164.93,323029,165.620471732519,165.809229993146,163.481542600253,163.8521048698,325154.034562663,0.0,1.0
2023-05-19,164.95,167.8425,164.76,167.84,372254,163.871974160392,166.745570312311,163.683215899765,166.743086650987,374702.859440142,0.0,1.0
2023-05-22,164.91,166.39,163.24,165.2,245360,163.832235579208,165.302563083041,162.173149814747,164.120340292797,246974.091862634,0.0,1.0
2023-05-23,163.1,165.07,162.675,163.52,413196,162.0340647806,163.991189903946,161.611842355513,162.451319883039,415914.194902483,0.0,1.0
2023-05-24,161.68,164.9,161.49,163.77,539785,160.623345148543,163.822300933911,160.434586887916,162.699686015444,543335.956048551,0.0,1.0
2023-05-25,167.48,167.88,161.945,162.22,386523,166.385439420324,166.782825232171,160.886613248892,161.159815994537,389065.727539213,0.0,1.0
2023-05-26,170.86,171.6475,167.91,167.91,373763,169.743349530431,170.525702847505,166.81262916806,166.81262916806,376221.786341922,0.0,1.0
2023-05-30,171.02,173.78,170.345,171.67,276700,169.90230385517,172.644265956914,169.231715297678,170.548055799421,278520.260916168,0.0,1.0
2023-05-31,164.84,172.25,163.4,170.16,554247,163.762693062134,171.124265226599,162.332104139485,169.047924359699,557893.093791123,0.0,1.0
2023-06-01,165.46,165.94,163.44,164.85,363270,164.378641070497,164.855504044714,162.37184272067,163.772627707431,365659.758521924,0.0,1.0
2023-06-02,173.19,173.2,166.33,166.58,499230,172.05812188444,172.068056529736,165.242955211264,165.491321343669,502514.166451675,0.0,1.0
2023-06-05,170.32,172.31,168.0,172.19,201827,169.206878684438,171.183873098377,166.902040975725,171.064657354822,203154.711600749,0.0,1.0
2023-06-06,174.65,175.25,170.105,170.49,388755,173.508580097681,174.104658815452,168.99328381057,169.375767654473,391312.410670275,0.0,1.0
2023-06-07,176.72,176.8,174.5,175.0,310775,175.565051673989,175.644528836359,173.359560418239,173.856292683047,312819.422068024,0.0,1.0
2023-06-08,176.52,176.8999,174.68,175.93,273489,175.366358768066,175.743775942867,173.53838403357,174.780214695592,275288.137469107,0.0,1.0
2023-06-09,174.59,175.545,172.83,175.2,258322,173.448972225904,174.397730851689,171.700474653778,174.054985588971,260021.3619096,0.0,1.0
2023-06-12,174.71,176.245,172.795,174.66,379834,173.568187969458,175.093156022421,171.665703395241,173.518514742977,382332.724195272,0.0,1.0
2023-06-13,177.14,178.46,174.65,174.65,486477,175.982306776429,177.293679955524,173.508580097681,173.508580097681,489677.27130363,0.0,1.0
2023-06-14,175.77,177.08,173.77,176.57,339854,174.621260370853,175.922698904652,172.634331311618,175.416031994547,342089.717215046,0.0,1.0
2023-06-15,176.83,176.98,173.2008,175.36,366809,175.674332772247,175.82335245169,172.06885130136,174.21393991371,369222.039705091,0.0,1.0
2023-06-16,175.73,178.91,175.1066,178.61,530129,174.581521789668,177.740738993851,173.962196001905,177.442699634966,533616.434402701,0.0,1.0
2023-06-20,174.74,175.01,173.24,175.0,341397,173.597991905347,173.866227328344,172.107795110921,173.856292683047,343642.867784593,0.0,1.0
2023-06-21,177.92,178.02,174.11,174.48,448492,176.75720910953,176.856555562492,172.972109251688,173.339691127646,451442.388358562,0.0,1.0
2023-06-22,177.36,179.26,176.405,177.84,577484,176.200868972944,178.088451579218,175.25211034716,176.677731947161,581282.957552991,0.0,1.0
2023-06-23,175.55,177.93,174.01,176.02,5885600,174.402698174337,176.767143754826,172.872762798726,174.869626503257,5924318.20617346,0.0,1.0
2023-06-26,177.56,178.99,176.26,176.8,450383,176.399561878868,177.820216156221,175.108057990365,175.644528836359,453345.828233489,0.0,1.0
2023-06-27,179.88,180.23,177.96,178.0,314887,178.70439958758,179.052112172946,176.796947690715,176.8366862719,316958.472710913,0.0,1.0
2023-06-28,179.36,180.85,178.84,180.41,567258,178.187798032179,179.668060181309,177.671196476778,179.230935788278,570989.686182811,0.0,1.0
2023-06-29,183.44,183.94,178.52,179.25,368928,182.241133313018,182.737865577827,177.353287827301,178.078516933921,371354.979469751,0.0,1.0
2023-06-30,184.78,185.655,182.335,184.19,383250,183.572375782706,184.441657246121,181.143355007791,182.986231710231,385771.196227398,0.0,1.0
2023-07-03,184.27,184.76,182.94,184.35,114443,183.065708872601,183.552506492113,181.74440104821,183.14518603497,115195.859125511,0.0,1.0
2023-07-05,182.65,184.11,181.65,182.95,238750,181.456296334621,182.906754547862,180.462831805003,181.754335693506,240320.608217329,0.0,1.0
2023-07-06,183.12,183.41,180.63,181.68,429495,181.923224663541,182.21132937713,179.449497984793,180.492635740892,432320.41728294,0.0,1.0
2023-07-07,184.35,185.1,182.56,182.56,583586,183.14518603497,183.890284432183,181.366884526955,181.366884526955,587425.099338717,0.0,1.0
2023-07-10,186.18,187.495,184.34,184.34,291781,184.96322612417,186.269631980617,183.135251389674,183.135251389674,293700.470727793,0.0,1.0
2023-07-11,186.26,187.6571,184.79,186.2,274535,185.042703286539,186.430672580868,183.582310428002,184.983095414762,276341.018542177,0.0,1.0
2023-07-12,187.56,188.46,186.49,187.76,218032,186.334207175042,187.228325251698,185.271200128351,186.532900080966,219466.315605616,0.0,1.0
2023-07-13,187.64,188.41,186.725,187.81,192197,186.413684337411,187.178652025217,185.504664292812,186.582573307446,193461.360994958,0.0,1.0
2023-07-14,187.68,188.0,186.0,187.92,252306,186.453422918596,186.771331568074,184.784402508839,186.691854405704,253965.785871755,0.0,1.0
2023-07-17,189.08,189.67,187.05,187.99,213760,187.844273260061,188.430417332535,185.827540264937,186.761396922778,215166.212408529,0.0,1.0
2023-07-18,190.95,192.625,189.08,189.08,231156,189.702051930445,191.366105017554,187.844273260061,187.844273260061,232676.651363707,0.0,1.0
2023-07-19,191.23,192.38,187.8039,192.31,275867,190.159045614069,191.302605214844,186.752132963448,191.232997239145,277420.651958178,0.18,1.0
2023-07-20,190.68,191.78,189.04,191.78,250212,189.612125805003,190.705965423135,187.981310374333,190.705965423135,251621.165879789,0.0,1.0
2023-07-21,190.35,191.9,190.0175,191.88,300072,189.283973919563,190.825293381477,188.953336034991,190.80540538842,301761.971799434,0.0,1.0
2023-07-24,190.47,192.13,189.105,191.31,296403,189.403301877905,191.054005301632,188.045946351768,190.238597586297,298072.308403542,0.0,1.0
2023-07-25,189.81,191.46,189.55,190.13,302567,188.746998107025,190.387757534224,188.488454197285,189.065205995937,304271.023359192,0.0,1.0
2023-07-26,189.2,190.8,187.53,189.07,450342,188.140414318788,189.731453763345,186.479766898533,188.011142363918,452878.275560868,0.0,1.0
2023-07-27,200.56,200.6,193.04,195.0,796837,199.436794375138,199.476570361252,191.958908985723,193.907932305305,801324.696481997,0.0,1.0
2023-07-28,211.82,212.71,201.85,202.21,857215,210.633734466204,211.518750157238,200.719569927312,201.077553802337,862042.738596241,0.0,1.0
2023-07-31,215.04,215.93,212.59,212.7,550347,213.835701348373,214.720717039408,211.399422198896,211.50880616071,553446.492488147,0.0,1.0
2023-08-01,214.38,218.03,213.815,214.57,545419,213.179397577494,216.808956310388,212.617561773635,213.368333511535,548490.738545667,0.0,1.0
2023-08-02,216.18,216.655,213.3,213.6,367969,214.96931695262,215.441656787722,212.105445952418,212.403765848273,370041.360077134,0.0,1.0
2023-08-03,215.24,217.47,213.72,215.58,436142,214.034581278943,216.252092504793,212.523093806614,214.372677160911,438598.302755834,0.0,1.0
2023-08-04,216.88,217.6753,212.89,216.41,381795,215.665396709613,216.456242753523,211.697742094751,215.198028872775,383945.226556176,0.0,1.0
2023-08-07,220.78,221.73,217.215,217.36,360326,219.543555355719,220.488235025925,215.998520593317,216.14270854298,362355.315559609,0.0,1.0
2023-08-08,221.18,222.27,217.71,219.84,314448,219.941315216858,221.025210838462,216.490748421477,218.608819682042,316218.935816699,0.0,1.0
2023-08-09,217.0,220.535,216.44,220.41,385415,215.784724667955,219.299927440772,215.22786086236,219.175627484166,387585.613989572,0.0,1.0
2023-08-10,219.89,220.35,216.865,218.1,299744,218.658539664685,219.115963504995,215.65048071482,216.878564286087,301432.124540275,0.0,1.0
2023-08-11,220.97,222.81,219.05,219.7,276056,219.73249128976,221.562186651,217.823243956293,218.469603730644,277610.71638495,0.0,1.0
2023-08-14,223.41,223.49,220.2374,220.97,263474,222.158826442709,222.238378414937,219.003994104084,219.73249128976,264957.855974179,0.0,1.0
2023-08-15,220.83,222.81,219.485,222.81,225886,219.593275338362,221.562186651,218.255807805281,221.562186651,227158.164580123,0.0,1.0
2023-08-16,216.93,222.315,216.34,221.15,302778,215.715116692255,221.06995882284,215.128420897075,219.911483227273,304483.211687492,0.0,1.0
2023-08-17,211.97,217.5,210.71,216.76,431195,210.782894414131,216.281924494379,209.529950851543,215.546068751271,433623.441807489,0.0,1.0
2023-08-18,214.19,215.13,209.72,210.97,403857,212.990461643453,213.92519731713,208.545495195223,209.788494761283,406131.477262137,0.0,1.0
2023-08-21,215.18,216.22,211.21,214.82,367609,213.974917299772,215.009092938734,210.027150677967,213.616933424747,369679.33259757,0.0,1.0
2023-08-22,217.11,217.26,214.0,214.99,197941,215.894108629768,216.043268577695,212.801525709412,213.785981365731,199055.781478951,0.0,1.0
2023-08-23,219.12,220.24,216.435,217.91,178097,217.892851931992,219.006579543181,215.222888864096,216.689628352046,179100.022299861,0.0,1.0
2023-08-24,217.94,220.7399,217.41,219.5,158180,216.719460341632,219.50367992964,216.192428525622,218.270723800074,159070.85199297,0.0,1.0
2023-08-25,220.13,220.2699,215.22,218.88,340464,218.897195581368,219.036312092802,214.014693285886,217.654196015309,342381.45500654,0.0,1.0
2023-08-28,222.52,224.645,221.24,221.24,313992,221.273810751674,223.386910013976,220.000979196029,220.000979196029,315760.367675918,0.0,1.0
2023-08-29,224.72,224.83,220.31,221.24,157259,223.461489987939,223.570873949752,219.076187518881,220.000979196029,158144.665024418,0.0,1.0
2023-08-30,224.39,226.52,224.13,225.32,180936,223.133338102499,225.251409363065,222.874794192759,224.058129779648,181955.01122898,0.0,1.0
2023-08-31,224.25,226.36,223.5,224.91,350184,222.994122151101,225.092305418609,222.248322411465,223.65042592198,352156.196954774,0.0,1.0
2023-09-01,226.0,227.495,224.79,225.12,251372,224.734321543584,226.220949024592,223.531097963639,223.859249849078,252787.698869496,0.0,1.0
2023-09-05,220.58,224.88,215.28,224.88,428035,219.34467542515,223.620593932395,214.074357265057,223.620593932395,430445.645042425,0.0,1.0
2023-09-06,222.98,223.1,220.51,220.9,227750,221.731234591984,221.850562550326,219.27506744945,219.662883314061,229032.662418757,0.0,1.0
2023-09-07,222.59,223.5288,220.0532,222.06,257703,221.343418727374,222.276961121467,218.820825688029,220.816386911364,259154.354350387,0.0,1.0
2023-09-08,222.76,224.59,221.9,223.06,284425,221.512466668358,223.332218033069,220.657282966909,221.810786564212,286026.84965293,0.0,1.0
2023-09-11,222.45,226.17,221.775,223.23,240873,221.204202775975,224.903369484568,220.532983010303,221.979834505196,242229.56968076,0.0,1.0
2023-09-12,219.94,223.8348,219.48,222.28,215719,218.708259647327,222.581247415238,218.250835807017,221.035154834991,216933.905178098,0.0,1.0
2023-09-13,215.93,220.09,215.22,219.43,359057,214.720717039408,218.857419595254,214.014693285886,218.201115824375,361079.168694144,0.0,1.0
2023-09-14,218.21,218.27,216.08,217.06,333075,216.987948247901,217.047612227071,214.869876987335,215.844388647126,334950.840988484,0.0,1.0
2023-09-15,212.86,217.01,210.79,217.01,1006098,211.667910105165,215.794668664483,209.60950282377,215.794668664483,1011764.23092947,0.0,1.0
2023-09-18,215.71,216.71,212.22,213.23,224978,214.501949115781,215.496348768629,211.031494327343,212.035837976719,226245.050826112,0.0,1.0
2023-09-19,216.45,216.78,214.37,215.51,186398,215.237804858889,215.565956744328,213.169453580965,214.303069185212,187447.772599479,0.0,1.0
2023-09-20,214.96,218.99,214.88,217.37,158184,213.756149376145,217.763579977122,213.676597403918,216.152652539508,159074.874520521,0.0,1.0
2023-09-21,208.91,213.48,208.72,213.48,232953,207.740031476417,212.284437889931,207.551095542376,212.284437889931,234264.965130347,0.0,1.0
2023-09-22,210.03,211.42,208.5178,208.9,214247,208.853759087606,210.235974605065,207.35002793257,207.730087479888,215453.615039435,0.0,1.0
2023-09-25,211.11,212.24,209.56,209.91,130633,209.927710712682,211.0513823204,208.386391250768,208.734431129264,131368.710383093,0.0,1.0
2023-09-26,208.22,211.735,207.625,210.52,172738,207.053895715952,210.549210495712,206.462227922507,209.341014917502,173710.841013792,0.0,1.0
2023-09-27,212.27,212.46,209.23,209.79,143639,211.081214309985,211.270150244026,208.058239365328,208.615103170923,144447.958714238,0.0,1.0
2023-09-28,212.71,215.0575,212.075,212.23,179407,211.518750157238,213.853103342298,210.88730637768,211.041438323871,180417.400072719,0.0,1.0
2023-09-29,210.39,215.07,209.44,214.42,206931,209.211742962631,213.865533337959,208.267063292426,213.219173563608,208096.41214918,0.0,1.0
2023-10-02,206.96,210.9241,205.2131,209.61,213811,205.800952153364,209.742851817217,204.063835399804,208.43611123341,215015.159536407,0.0,1.0
2023-10-03,203.82,207.0,202.76,205.31,213539,202.678537243422,205.840728139478,201.624473611403,204.160192726165,214741.627662959,0.0,1.0
2023-10-04,205.37,206.235,202.67,204.0,216767,204.219856705336,205.080012405049,201.534977642647,202.857529180935,217987.807396384,0.0,1.0
2023-10-05,204.4,207.18,203.76,205.0,198741,203.255289042074,206.01972007699,202.618873264251,203.851928833782,199860.286989093,0.0,1.0
2023-10-06,206.72,208.395,203.01,203.41,398146,205.56229623668,207.2279156552,201.873073524615,202.270833385754,400388.313551606,0.0,1.0
2023-10-09,208.05,208.77,205.3,205.59,142024,206.884847774968,207.600815525018,204.150248729637,204.438624628962,142823.863215637,0.0,1.0
2023-10-10,207.2,210.07,207.16,208.31,299827,206.039608070047,208.89353507372,205.999832083933,207.143391684708,301515.591986953,0.0,1.0
2023-10-11,209.98,210.01,207.29,207.29,166103,208.804039104964,208.833871094549,206.129104038803,206.129104038803,167038.473439046,0.0,1.0
2023-10-12,206.67,210.03,205.035,210.03,182952,205.512576254038,208.853759087606,203.886732821632,208.853759087606,183982.365114539,0.0,1.0
2023-10-13,202.02,207.44,201.53,206.7,182431,201.067609805809,206.462058103737,200.579919830535,205.725546712507,183295.114790464,0.18,1.0
2023-10-16,202.59,205.95,201.83,203.76,163505,201.634922634189,204.979082464639,200.878505529682,202.799406860863,164279.468641924,0.0,1.0
2023-10-17,206.38,207.62,200.3563,201.88,589274,205.407055300083,206.641209523225,199.411753046904,200.928269812873,592065.194364095,0.0,1.0
2023-10-18,196.45,204.33,196.35,204.33,380050,195.523868658307,203.366719689243,195.424340091924,203.366719689243,381850.170070415,0.0,1.0
2023-10-19,195.59,198.49,194.0,196.02,344495,194.667922987418,197.554251412508,193.085418781937,195.095895822862,346126.757896086,0.0,1.0
2023-10-20,192.53,196.4288,192.12,196.34,274602,191.622348856115,195.502768602234,191.214281733947,195.414387235286,275902.698070455,0.0,1.0
2023-10-23,192.5,194.94,191.87,192.59,241877,191.5924902862,194.020987305932,190.965460317991,191.682065995944,243022.690662076,0.0,1.0
2023-10-24,192.82,195.78,192.305,194.9,200718,191.910981698624,194.857027263544,191.398409581754,193.981175879379,201668.734209166,0.0,1.0
2023-10-25,191.6,194.52,191.5,192.57,319554,190.696733188758,193.602967327126,190.597204622376,191.662160282668,321067.620699071,0.0,1.0
2023-10-26,206.04,209.74,202.015,206.74,719380,205.068658174383,208.751215130533,201.06263337749,205.76535813906,722787.463084477,0.0,1.0
2023-10-27,205.32,207.625,201.96,207.12,382203,204.352052496429,206.646185951544,201.007892665979,206.143566691313,384013.368113204,0.0,1.0
2023-10-30,204.96,209.8516,203.57,207.24,302203,203.993749657452,208.862289010616,202.610302584736,206.263000970972,303634.434800132,0.0,1.0
2023-10-31,206.65,207.86,204.7,204.7,252688,205.675782429316,206.880078082543,203.734975384858,203.734975384858,253884.898762671,0.0,1.0
2023-11-01,206.69,207.77,204.11,206.37,323381,205.715593855869,206.790502372799,203.147756843202,205.397102443445,324912.747921434,0.0,1.0
2023-11-02,207.39,212.0599,207.35,209.66,281564,206.412293820546,211.060178342039,206.372482393993,208.671592277427,282897.674742024,0.0,1.0
2023-11-03,210.22,213.285,207.425,209.45,301646,209.228952249169,212.279502808791,206.44712881878,208.462582288024,303074.796476939,0.0,1.0
2023-11-06,210.79,211.52,208.12,209.96,271855,209.796265077549,210.522823612141,207.138852355138,208.970177976574,273142.686447817,0.0,1.0
2023-11-07,208.59,210.0,206.37,210.0,287500,207.606636617135,209.009989403127,205.397102443445,209.009989403127,288861.791593855,0.0,1.0
2023-11-08,207.58,211.65,207.31,209.77,227020,206.601398096672,210.652210748438,206.33267096744,208.781073700448,228095.318009172,0.0,1.0
2023-11-09,209.09,210.1893,207.36,208.98,182770,208.104279449047,209.198396979289,206.382435250631,207.994798026027,183635.720520379,0.0,1.0
2023-11-10,210.68,211.2,208.56,210.37,272760,209.686783654528,210.204332199717,207.57677804722,209.378245098743,274051.973130921,0.0,1.0
2023-11-13,211.5,212.14,210.0,210.03,167064,210.502917898864,211.139900723712,209.009989403127,209.039847973042,167855.32643769,0.0,1.0
2023-11-14,217.59,218.81,214.29,214.29,194939,216.564207591555,217.778456101421,213.279764900934,213.279764900934,195862.361013963,0.0,1.0
2023-11-15,214.76,218.72,212.865,217.47,446208,213.747549162932,217.688880391676,211.861482829984,216.444773311896,448321.538446993,0.0,1.0
2023-11-16,209.71,216.61,209.61,214.98,357429,208.721356560618,215.588827641007,208.621827994236,213.966512008973,359122.021939479,0.0,1.0
2023-11-17,214.67,215.375,209.785,210.15,277906,213.657973453187,214.359649846184,208.796002985405,209.159282252701,279222.348016285,0.0,1.0
2023-11-20,213.64,214.3,212.49,214.3,191784,212.632829219448,213.289717757572,211.48825070605,213.289717757572,192692.416831429,0.0,1.0
2023-11-21,213.86,216.15,213.15,213.18,297321,212.85179206549,215.130996235648,212.145139244174,212.174997814089,298729.3103947,0.0,1.0
2023-11-22,216.26,216.49,213.715,214.77,154074,215.240477658668,215.469393361348,212.707475644235,213.75750201957,154803.79714098,0.0,1.0
2023-11-24,216.5,216.81,215.62,215.86,44363,215.479346217986,215.787884773772,214.603494833821,214.842363393139,44573.132732098,0.0,1.0
2023-11-27,219.34,220.93,215.92,216.47,362510,218.305957503248,219.888461708728,214.902080532968,215.449487648071,364227.088941524,0.0,1.0
2023-11-28,211.64,219.93,211.245,218.4,329099,210.642257891799,218.893176044904,210.249120054589,217.370388979253,330657.832179987,0.0,1.0
2023-11-29,211.41,214.225,210.76,213.04,270552,210.41334218912,213.215071332786,209.766406507634,212.035657821154,271833.51457148,0.0,1.0
2023-11-30,212.52,213.63,211.4956,211.63,241100,211.518109275965,212.62287636281,210.498538641943,210.632305035161,242242.010272273,0.0,1.0
2023-12-01,214.32,215.31,211.09,212.15,197203,213.309623470849,214.294956278035,210.094850776696,211.14985358035,198137.084826723,0.0,1.0
2023-12-04,216.79,217.24,211.7601,214.3,273757,215.767979060495,216.215857609216,210.761791700025,213.289717757572,275053.695587336,0.0,1.0
2023-12-05,211.77,216.21,211.55,216.21,354862,210.771645028097,215.190713375477,210.552682182055,215.190713375477,356542.862916794,0.0,1.0
2023-12-06,211.89,214.695,210.53,212.98,257241,210.891079307756,213.682855594783,209.537490804954,211.975940681324,258459.464804851,0.0,1.0
2023-12-07,212.44,213.89,210.34,211.5,235376,211.438486422859,212.881650635404,209.348386528828,210.502917898864,236490.897593722,0.0,1.0
2023-12-08,214.73,215.23,212.01,212.49,197451,213.717690593017,214.215333424929,211.010513587415,211.48825070605,198386.259519994,0.0,1.0
2023-12-11,216.17,216.54,214.98,215.21,154911,215.150901948924,215.519157644539,213.966512008973,214.195427711653,155644.761730767,0.0,1.0
2023-12-12,216.73,219.28,215.2901,216.66,212677,215.708261920666,218.246240363418,214.275150093325,215.638591924198,213684.380002804,0.0,1.0
2023-12-13,217.45,217.69,214.82,216.49,386955,216.424867598619,216.663736157937,213.807266302761,215.469393361348,388787.876752001,0.0,1.0
2023-12-14,218.62,221.84,217.7339,219.95,337509,217.589351825294,220.794171662809,216.707429198579,218.91308175818,339107.667544523,0.0,1.0
2023-12-15,216.64,220.66,216.1,218.43,868423,215.618686210922,219.619734579496,215.081231952456,217.400247549167,872536.430056729,0.0,1.0
2023-12-18,216.77,217.92,214.85,215.25,260318,215.748073347219,216.892651860617,213.837124872676,214.235239138206,261551.039527405,0.0,1.0
2023-12-19,218.2,221.03,217.02,218.99,543053,217.171331846488,219.987990275111,215.996894763175,217.957607520909,545625.2609058,0.0,1.0
2023-12-20,214.97,218.77,214.94,218.2,258594,213.956559152335,217.738644674868,213.92670058242,217.171331846488,259818.873514509,0.0,1.0
2023-12-21,214.02,216.7659,211.58,216.03,321783,213.011037771702,215.743992675997,210.58254075197,215.011561955989,323307.178728505,0.0,1.0
2023-12-22,216.01,217.255,213.27,215.25,386005,214.991656242712,216.230786894174,212.264573523833,214.235239138206,387833.376918908,0.0,1.0
2023-12-26,216.51,217.87,215.145,215.7,133160,215.489299074624,216.842887577426,214.130734143504,214.683117686927,133790.73449961,0.0,1.0
2023-12-27,216.2,218.8,215.01,217.05,175503,215.180760518839,217.768503244782,213.996370578888,216.02675333309,176334.299165552,0.0,1.0
2023-12-28,216.22,216.93,215.46,215.72,185520,215.200666232115,215.907319053431,214.444249127609,214.703023400203,186398.746353016,0.0,1.0
2023-12-29,215.43,217.68,215.4,215.89,221138,214.414390557694,216.653783301299,214.384531987779,214.872221963053,222185.456937328,0.0,1.0
2024-01-02,212.78,215.22,210.99,213.68,226850,211.776883548559,214.205380568291,209.995322210314,212.672640646001,227924.512775882,0.0,1.0
2024-01-03,210.52,212.03,209.3068,211.58,284622,209.527537948316,211.030419300691,208.320057380964,210.58254075197,285970.159467917,0.0,1.0
2024-01-04,211.13,212.12,210.68,210.68,572781,210.134662203249,211.119995010435,209.686783654528,209.686783654528,575494.072524938,0.0,1.0
2024-01-05,212.45,212.79,211.105,211.14,439920,211.448439279497,211.786836405198,210.109780061653,210.144615059887,442003.754288587,0.0,1.0
2024-01-08,213.83,214.31,210.38,213.17,232113,212.821933495575,213.299670614211,209.388197955381,212.165044957451,233212.441851215,0.0,1.0
2024-01-09,214.22,215.4029,211.095,212.46,243586,213.210094904467,214.387418316204,210.099827205015,211.458392136136,244739.785624976,0.0,1.0
2024-01-10,218.57,218.66,214.04,214.04,296359,217.539587542103,217.629163251847,213.030943484978,213.030943484978,297762.753721611,0.0,1.0
2024-01-11,221.2,221.45,217.5801,218.45,235097,220.157188837961,220.406010253917,216.554354263483,217.420153262444,236210.576063793,0.0,1.0
2024-01-12,218.98,222.74,218.935,222.63,216421,218.126806083759,221.872156302386,218.081981413589,221.762584886416,217267.521726797,0.18,1.0
2024-01-16,220.28,220.35,217.08,217.26,162357,219.421740999774,219.491468264482,216.234208898815,216.413507579494,162992.052642754,0.0,1.0
2024-01-17,218.99,220.2999,217.8516,218.76,158854,218.136767121575,219.441563465027,217.002802576658,217.907663251818,159475.350804167,0.0,1.0
2024-01-18,223.26,227.8415,220.15,220.32,282880,222.390130268792,226.953779743962,219.292247508172,219.461585151036,283986.473337044,0.0,1.0
2024-01-19,218.88,225.22,217.22,224.55,244432,218.027195705604,224.342493680629,216.373663428232,223.675104146991,245388.08558654,0.0,1.0
2024-01-22,223.89,224.3675,218.42,219.94,218475,223.017675651168,223.493315206858,217.568987966091,219.083065714047,219329.555862241,0.0,1.0
2024-01-23,221.51,225.0,219.88,224.58,183763,220.64694865108,224.123350848688,219.023299487154,223.704987260438,184481.781320119,0.0,1.0
2024-01-24,220.11,223.43,219.07,223.17,183113,219.25240335691,222.559467911655,218.216455424099,222.300480928452,183829.238872194,0.0,1.0
2024-01-25,220.48,223.48,220.445,222.46,386044,219.620961756084,222.609273100733,219.586098123729,221.593247243552,387553.995025897,0.0,1.0
2024-01-26,224.21,224.51,220.53,220.94,302604,223.336428861264,223.635259995729,219.670766945161,220.079169495597,303787.62294147,0.0,1.0
2024-01-29,224.63,228.9,220.62,223.54,392104,223.754792449515,228.008155596732,219.760416285501,222.669039327626,393637.698463477,0.0,1.0
2024-01-30,230.75,231.02,226.51,226.51,338857,229.850947592599,230.119895613618,225.627467558829,225.627467558829,340182.425040904,0.0,1.0
2024-01-31,228.11,233.03,226.99,230.96,415483,227.221233609308,232.122064214533,226.105597373972,230.060129386725,417108.144448159,0.0,1.0
2024-02-01,233.72,233.73,228.3,229.26,280044,232.809375823802,232.819336861618,227.410493327803,228.36675295809,281139.380441173,0.0,1.0
2024-02-02,235.21,237.21,231.34,232.71,406496,234.293570458311,236.285778021411,230.438648823714,231.803311004437,408085.992171999,0.0,1.0
2024-02-05,233.48,234.94,229.75,233.45,262009,232.57031091623,234.024622437293,228.85484381105,232.540427802784,263033.837289895,0.0,1.0
2024-02-06,236.94,236.96,232.92,233.63,223842,236.016830000392,236.036752076023,232.012492798562,232.719726483463,224717.548659186,0.0,1.0
2024-02-07,238.99,240.94,237.6383,238.38,300792,238.058842752569,240.001245126591,236.712409271048,237.451219445824,301968.535378946,0.0,1.0
2024-02-08,242.0,242.03,239.26,239.26,250688,241.057115135034,241.08699824848,238.327790773588,238.327790773588,251668.555669955,0.0,1.0
2024-02-09,245.15,245.465,241.025,241.73,214384,244.194842046915,244.508614738104,240.085913948023,240.788167114015,215222.554086146,0.0,1.0
2024-02-12,243.52,246.13,243.51,245.3,212142,242.571192882989,245.171023752834,242.561231845174,244.344257614148,212971.784596533,0.0,1.0
2024-02-13,242.75,245.18,238.94,239.19,441487,241.804192971196,244.224725160362,238.009037563492,238.258063508879,443213.858011,0.0,1.0
2024-02-14,248.47,248.785,243.985,245.04,325743,247.501906601661,247.815679292849,243.03438114141,244.085270630945,327017.130176147,0.0,1.0
2024-02-15,252.34,252.95,247.24,250.0,259264,251.356828236258,251.964451543003,246.276698950354,249.025945387432,260278.100336734,0.0,1.0
2024-02-16,252.92,255.71,252.2233,252.61,256300,251.934568429557,254.713697980081,251.240582924951,251.625776257276,257302.506774195,0.0,1.0
2024-02-20,251.16,252.23,248.31,250.2,382290,250.181425774029,251.247256820288,247.342529996613,249.225166143742,383785.311411265,0.0,1.0
2024-02-21,252.12,252.77,248.61,250.74,319842,251.137685404317,251.785152862324,247.641361131078,249.763062185778,321093.048660445,0.0,1.0
2024-02-22,259.2,259.28,254.085,254.62,302164,258.190100177689,258.269788480213,253.095029335062,253.627944858191,303345.901899797,0.0,1.0
2024-02-23,269.72,270.39,260.6292,260.64,894237,268.669111959592,269.336501493231,259.61373170228,259.624489623121,897734.770777356,0.0,1.0
2024-02-26,274.88,276.26,269.06,269.35,1131678,273.809007472389,275.183630690927,268.011683463769,268.300553560419,1136104.51135859,0.0,1.0
2024-02-27,277.47,278.39,272.29,275.0,1125932,276.388916266603,277.305331745628,271.229098678175,273.928539926175,1130336.03611893,0.0,1.0
2024-02-28,305.45,307.99,289.51,290.92,1055005,304.259900074364,306.7900036795,288.382005796461,289.786512128446,1059131.6081128,0.0,1.0
2024-02-29,313.52,318.2,305.89,308.0,964252,312.29845759147,316.960223289123,304.698185738246,306.799964717316,968023.631533482,0.0,1.0
2024-03-01,319.99,321.16,314.775,315.79,631821,318.743249058097,319.90869048251,313.548567837315,314.559613175588,634292.341523913,0.0,1.0
2024-03-04,323.77,329.14,321.71,321.71,535847,322.508521352355,327.857598659277,320.456547562363,320.456547562363,537942.94322057,0.0,1.0
2024-03-05,324.66,329.21,322.46,323.34,596364,323.395053717934,327.927325923985,321.203625398525,322.080196726289,598696.652945323,0.0,1.0
2024-03-06,325.73,330.26,324.29,325.67,611037,324.460884764192,328.973234894613,323.026495318761,324.401118537299,613427.045773641,0.0,1.0
2024-03-07,325.84,328.005,322.325,326.35,799636,324.570456180163,326.727020867218,321.069151388016,325.078469108753,802763.742906322,0.0,1.0
2024-03-08,325.01,330.88,323.8601,327.89,423943,323.743690041477,329.590819239174,322.598270303073,326.61246893234,425601.235385769,0.0,1.0
2024-03-11,316.41,323.5,313.49,323.43,537489,315.177197520149,322.239573331337,312.268574478024,322.169846066628,539591.365835175,0.0,1.0
2024-03-12,323.23,323.69,314.745,317.07,492515,321.970625310318,322.428833049831,313.518684723869,315.834626015972,494441.451907502,0.0,1.0
2024-03-13,323.86,326.495,322.4225,322.65,419115,322.598170692694,325.222904157078,321.166271506717,321.392885117019,420754.350864873,0.0,1.0
2024-03-14,326.72,327.47,320.94,324.29,421137,325.447027507927,326.194105344089,319.689547650569,323.026495318761,422784.259833649,0.0,1.0
2024-03-15,328.5,330.105,324.92,324.92,1105050,327.220092239085,328.818838808472,323.654040701137,323.654040701137,1109372.35704575,0.0,1.0
2024-03-18,330.84,336.535,329.49,330.46,329420,329.550975087912,335.223786123837,328.206234982819,329.172455650923,330708.512608487,0.0,1.0
2024-03-19,334.69,334.82,328.02,330.0,343667,333.385974646878,333.515468138479,326.741962423941,328.71424791141,345011.239155549,0.0,1.0
2024-03-20,334.12,336.46,332.595,334.82,362883,332.818195491395,335.149078340221,331.299137224531,333.515468138479,364302.401739135,0.0,1.0
2024-03-21,345.89,347.47,336.12,336.24,408249,344.542337000235,346.116180975084,334.810403054494,334.92993550828,409845.84895848,0.0,1.0
2024-03-22,347.98,349.74,345.21,346.95,302114,346.624193903674,348.377336559201,343.864986428781,345.598207008678,303295.706326879,0.0,1.0
2024-03-25,347.12,348.46,344.02,347.11,275957,345.767544651541,347.102323718818,342.679622928737,345.757583613726,277036.394310911,0.0,1.0
2024-03-26,351.18,353.05,347.55,347.87,359319,349.811726004633,351.674440076131,346.195869277607,346.514622487703,360724.461301588,0.0,1.0
2024-03-27,351.59,354.73,350.15,353.3,310231,350.220128555068,353.347894429134,348.785739109637,351.923466021518,311444.455634278,0.0,1.0
2024-03-28,350.2,353.0,348.69,351.96,324716,348.835544298714,351.624634887054,347.331427588574,350.588686954242,325986.113108426,0.0,1.0
2024-04-01,354.87,355.507,348.0,350.02,295531,353.487348958551,354.121867067399,346.644115979305,348.656245618035,296686.957196585,0.0,1.0
2024-04-02,358.24,358.99,351.3101,352.0,319811,356.844218702374,357.591296538536,349.941319106613,350.628531105504,321061.927405237,0.0,1.0
2024-04-03,362.41,365.87,357.03,357.65,486329,360.997971471436,364.444490555598,355.638933126699,356.25651747126,488231.255626171,0.0,1.0
2024-04-04,357.13,369.53,356.94,364.23,370972,355.738543504854,368.09023039607,355.549283786359,362.810880353857,372423.041525699,0.0,1.0
2024-04-05,365.02,367.79,358.25,358.25,375618,363.597802341281,366.357009816174,356.85417974019,356.85417974019,377087.214161177,0.0,1.0
2024-04-08,361.11,365.66,360.92,364.97,391265,359.703036555422,364.235308761473,359.513776836927,363.547997152204,392795.416749924,0.0,1.0
2024-04-09,351.9,364.6684,344.47,362.07,397185,350.528920727349,363.247572251688,343.127869630434,360.659296185709,398738.572583335,0.0,1.0
2024-04-10,350.06,355.29,345.1481,347.17,512488,348.696089769297,353.905712546802,343.803327604703,345.817349840619,514492.575465056,0.0,1.0
2024-04-11,352.4,354.8199,347.63,351.33,370275,351.026972618124,353.437444159096,346.275557580131,349.961141571865,371723.315239232,0.0,1.0
2024-04-12,351.88,354.99,350.41,352.0,373954,350.508998651718,353.606881412337,349.04472609284,350.628531105504,375416.705494488,0.0,1.0
2024-04-15,347.27,358.0,347.2,356.8,352827,346.165986164161,356.861874180809,346.096208702729,355.665689127689,353952.2575505,0.25,1.0
2024-04-16,345.25,347.59,343.37,346.76,409335,344.152407991409,346.484968844993,342.278384741521,345.657607516585,410640.476336658,0.0,1.0
2024-04-17,339.2,346.28,334.43,346.28,483385,338.121641681929,345.179133495337,333.366806095777,345.179133495337,484926.641147215,0.0,1.0
2024-04-18,336.06,342.7699,334.75,341.34,383529,334.991624126265,341.680192532873,333.685788776609,340.254838359993,384752.174255614,0.0,1.0
2024-04-19,328.63,337.86,327.38,336.35,686642,327.585245005696,336.785901705945,326.339218908696,335.280702180769,688831.880862267,0.0,1.0
2024-04-22,332.59,334.9917,328.7775,330.3,449850,331.532655680993,333.926720382725,327.732276085142,329.249935871288,451284.689264405,0.0,1.0
2024-04-23,338.08,341.3225,334.16,335.09,399602,337.005202299017,340.237393994635,333.097664458825,334.024707874993,400876.43525494,0.0,1.0
2024-04-24,338.89,346.62,335.77,341.62,525591,337.812627209873,345.518052593721,334.702546071761,340.533948205721,527267.247116079,0.0,1.0
2024-04-25,349.35,361.28,347.93,359.37,826179,348.239373589569,360.131446659337,346.823887943377,358.227518783121,828813.900837563,0.0,1.0
2024-04-26,354.02,355.265,345.48,345.59,609345,352.894527087961,354.135569080573,344.381676793257,344.491327089793,611288.360519772,0.0,1.0
2024-04-29,363.65,365.25,352.8901,354.01,715707,362.493912139249,364.088825543409,351.768219178361,352.884558879185,717989.576746383,0.0,1.0
2024-04-30,357.17,366.575,356.495,362.84,494741,356.034512852401,365.409613206229,355.361658760021,361.686487228393,496318.85840027,0.0,1.0
2024-05-01,355.24,362.06,353.93,359.75,393075,354.110648558633,360.908966943865,352.804813208977,358.606310716609,394328.618945441,0.0,1.0
2024-05-02,356.29,357.31,348.645,356.48,398525,355.157310480113,356.174067775265,347.536614870861,355.346706446857,399796.000420357,0.0,1.0
2024-05-03,363.77,365.11,359.735,360.0,330998,362.613530644561,363.949270620545,358.591358403445,358.855515936009,332053.639162254,0.0,1.0
2024-05-06,371.97,376.7,367.52,367.52,437551,370.787461840882,375.50242459193,366.351608935561,366.351608935561,438946.464537801,0.0,1.0
2024-05-07,375.39,377.8,369.995,371.5,474749,374.196589242274,376.59892755729,368.818740607622,370.31895602841,476263.098685311,0.0,1.0
2024-05-08,379.43,380.0,372.4298,375.0,357871,378.223745587778,378.79193348801,371.245800080402,373.80782910001,359012.344185266,0.0,1.0
2024-05-09,382.28,383.98,378.642,379.79,286137,381.064685088938,382.759280580858,377.438250736229,378.582601103714,287049.565704233,0.0,1.0
2024-05-10,380.28,385.37,379.238,384.61,287188,379.071043333738,384.144861600722,378.032355979279,383.387277733746,288103.91761802,0.0,1.0
2024-05-13,373.56,382.005,371.6301,380.77,297431,372.372407036266,380.790559347598,370.448642424585,379.559485563762,298379.585223077,0.0,1.0
2024-05-14,374.26,375.2,366.24,373.56,309776,373.070181650586,374.00719327553,365.075678212233,372.372407036266,310763.956655708,0.0,1.0
2024-05-15,385.6,385.9,377.1,377.1,389820,384.37413040257,384.67317666585,375.90115294297,375.90115294297,391063.237899412,0.0,1.0
2024-05-16,375.59,385.77,375.2022,385.25,325094,374.395953417794,384.543589951762,374.00938628146,384.02524309541,326130.809762638,0.0,1.0
2024-05-17,378.37,380.15,375.63,378.21,258041,377.167115457522,378.94145661965,374.435826252898,377.007624117106,258863.960214464,0.0,1.0
2024-05-20,383.83,386.49,379.22,379.22,267014,382.609757449218,385.261300983634,378.014413203482,378.014413203482,267865.577457477,0.0,1.0
2024-05-21,388.24,388.72,381.06,382.52,466713,387.005737519434,387.484211540682,379.848563618266,381.303922099562,468201.469780279,0.0,1.0
2024-05-22,388.5,392.61,384.59,388.9,444522,387.26491094761,391.361844754546,383.367341316194,387.66363929865,445939.696879387,0.0,1.0
2024-05-23,390.1,396.8746,388.4005,393.25,541756,388.85982435177,395.612887069159,387.165727270289,391.99981011621,543483.801527459,0.0,1.0
2024-05-24,398.69,400.57,390.3,390.3,376417,397.422515690354,399.296538940242,389.05918852729,389.05918852729,377617.492228165,0.0,1.0
2024-05-28,393.68,401.98,392.51,400.54,506910,392.428443093578,400.702056377658,391.262162666786,399.266634313914,508526.668522886,0.0,1.0
2024-05-29,393.9,397.21,390.1,391.9,443103,392.64774368665,395.947220791506,388.85982435177,390.65410193145,444516.171317386,0.0,1.0
2024-05-30,395.59,399.61,394.13,394.36,403319,394.332370969794,398.339590897746,392.877012488498,393.106281290346,404605.28973976,0.0,1.0
2024-05-31,388.66,400.97,379.571,395.59,4335683,387.424402288026,399.695267291282,378.364297331519,394.332370969794,4349510.62666215,0.0,1.0
2024-06-03,373.1,391.635,366.36,391.0,1102286,371.91386943257,390.389944398886,365.195296717545,389.75696314161,1105801.47824943,0.0,1.0
2024-06-04,368.89,372.51,360.3023,371.17,794568,367.717253537873,371.325745114786,359.156854887308,369.990005138802,797102.085093789,0.0,1.0
2024-06-05,378.14,380.2,368.89,370.43,530616,376.937846655674,378.99129766353,367.717253537873,369.252357689378,532308.273154878,0.0,1.0
2024-06-06,374.25,377.67,370.97,377.37,469829,373.06021344181,376.469340843202,369.790640963282,376.170294579922,471327.407518965,0.0,1.0
2024-06-07,376.0,383.4,375.69,378.66,335431,374.80464997761,382.18112447185,374.495635505554,377.456193512026,336500.777158272,0.0,1.0
2024-06-10,379.03,380.35,373.62,373.62,379416,377.825017236738,379.14082079517,372.432216288922,372.432216288922,380626.05682326,0.0,1.0
2024-06-11,374.9,381.4429,373.79,379.03,415373,373.70814701225,380.230246332299,372.601675838114,377.825017236738,416697.733097308,0.0,1.0
2024-06-12,382.6,387.56,380.0,380.0,371699,381.38366776977,386.327899322666,378.79193348801,378.79193348801,372884.445292632,0.0,1.0
2024-06-13,390.14,390.16,379.31,382.41,345329,388.899697186874,388.919633604426,378.104127082466,381.194271803026,346430.344468129,0.0,1.0
2024-06-14,377.2,386.5299,375.0001,386.02,336883,376.00083503073,385.30107413665,373.807928782097,384.792795171162,337957.407965901,0.0,1.0
2024-06-17,383.03,386.68,376.31,377.2,399848,381.812300747138,385.450696950378,375.113664449666,376.00083503073,401123.219813258,0.0,1.0
2024-06-18,385.68,388.0,377.085,382.54,352662,384.453876072778,386.76650050881,375.886200629806,381.323858517114,353786.731322361,0.0,1.0
2024-06-20,385.91,391.6199,382.03,385.68,488637,384.683144874626,390.374892403634,380.815479869538,384.453876072778,490195.391148364,0.0,1.0
2024-06-21,381.27,383.115,364.275,382.96,889389,380.057896002562,381.897030521734,363.116925187749,381.742523285706,892225.494053975,0.0,1.0
2024-06-24,380.78,382.33,372.23,381.0,496063,379.569453772538,381.114526132818,371.046635269058,379.78875436561,497645.07460391,0.0,1.0
2024-06-25,378.53,381.7199,371.36,381.07,381067,377.326606797938,380.506365715394,370.179401105546,379.858531827042,382282.322293919,0.0,1.0
2024-06-26,368.52,379.76,365.11,376.23,625555,367.348429813161,378.552696477386,363.949270620545,375.033918779458,627550.058447918,0.0,1.0
2024-06-27,370.38,371.515,367.0,369.5,475554,369.202516645497,370.333908341574,365.833262079209,368.325314273209,477070.666040782,0.0,1.0
2024-06-28,365.08,375.36,362.08,370.0,898858,363.919365994217,374.166684615946,360.928903361417,368.823724712009,901724.69317067,0.0,1.0
2024-07-01,359.66,370.785,357.915,367.93,469975,358.516596837625,369.606229100926,356.777144406213,366.760305495377,471473.873151138,0.0,1.0
2024-07-02,356.86,361.14,355.0,358.41,652014,355.725498380345,359.991891736473,353.871411548009,357.270570740625,654093.443116689,0.0,1.0
2024-07-03,371.09,371.28,355.5,357.91,381407,369.910259468593,370.099655435338,354.369821986809,356.772160301825,382623.406642813,0.0,1.0
2024-07-05,362.54,372.97,359.82,370.34,290202,361.387440965113,371.784282718482,358.676088178041,369.162643810393,291127.530052038,0.0,1.0
2024-07-08,363.84,369.38,362.76,366.28,300973,362.683308105993,368.205695767898,361.606741558185,365.115551047337,301932.881587143,0.0,1.0
2024-07-09,363.56,368.06,363.38,363.84,462450,362.404198260265,366.889892209465,362.224770502297,362.683308105993,463924.873958708,0.0,1.0
2024-07-10,372.76,373.08,365.59,365.85,337431,371.574950334186,371.893933015018,364.427744641793,364.686918069969,338507.155681177,0.0,1.0
2024-07-11,375.46,378.0899,370.4798,374.08,253398,374.266366703706,376.887905929706,369.301999369082,372.890753892618,254206.15247354,0.0,1.0
2024-07-12,376.45,382.25,371.48,377.93,294414,375.25321937253,381.03478046261,370.299019610858,376.728514271378,295352.963221275,0.0,1.0
2024-07-15,380.39,384.21,376.14,377.57,343425,379.429898849674,383.240257201906,375.190625813813,376.617016505879,344293.995138629,0.25,1.0
2024-07-16,390.88,391.31,380.1445,383.42,360698,389.893422178187,390.322336861815,379.185018489602,382.452251155241,361610.702361543,0.0,1.0
2024-07-17,361.24,386.0,361.211,386.0,431878,360.328233288089,385.02573925701,360.299306483844,385.02573925701,432970.814682917,0.0,1.0
2024-07-18,364.83,374.48,356.53,364.85,460445,363.909172158381,373.534815639806,355.630121288347,363.92912167855,461610.099997396,0.0,1.0
2024-07-19,363.61,366.97,360.725,365.18,379424,362.692251428087,366.043770816438,359.814533143743,364.258288761334,380384.086224005,0.0,1.0
2024-07-22,375.74,375.96,364.5,366.74,284680,374.791635410438,375.011080132294,363.580005075596,365.814351334497,285400.348070364,0.0,1.0
2024-07-23,379.21,383.275,371.4,374.28,388804,378.252877159717,382.307617134017,370.462589533817,373.335320438119,389787.821171666,0.0,1.0
2024-07-24,356.73,376.01,355.51,374.23,636885,355.829616490034,375.060953932716,354.61269575974,373.285446637697,638496.559929725,0.0,1.0
2024-07-25,346.6,396.84,345.785,388.61,1435602,345.725184524559,395.838379188476,344.912241577682,387.629151639033,1439234.61602681,0.0,1.0
2024-07-26,364.05,368.08,351.905,359.42,1229635,363.131140871799,367.150969185804,351.016794749322,358.512826952732,1232746.44161691,0.0,1.0
2024-07-29,362.87,374.84,362.46,365.34,409424,361.954119181843,373.893907002844,361.545154018383,364.417884922684,410459.997570468,0.0,1.0
2024-07-30,358.47,370.2,355.22,364.83,449974,357.565224744716,369.265618323692,354.323427717293,363.909172158381,451112.604407103,0.0,1.0
2024-07-31,375.44,380.715,369.43,370.85,474751,374.492392607906,379.754078552416,368.497561797195,369.913977729177,475952.299588147,0.0,1.0
2024-08-01,366.12,384.975,360.85,375.58,487457,365.195916209266,384.003326348361,359.939217644798,374.632039249088,488690.450573751,0.0,1.0
2024-08-02,349.7,359.745,341.46,355.89,583337,348.817360150716,358.837006655474,340.598157841188,354.991736642946,584813.063237046,0.0,1.0
2024-08-05,340.22,348.04,319.49,329.14,654071,339.361287590725,347.161549976709,318.683609935809,328.309253417234,655726.047009735,0.0,1.0
2024-08-06,350.43,355.64,341.59,343.51,426691,349.545517636876,354.742367640837,340.727829722285,342.642983658486,427770.689611113,0.0,1.0
2024-08-07,347.88,360.82,343.08,359.32,396506,347.001953815359,359.909293364545,342.214068974858,358.413079351888,397509.310144682,0.0,1.0
2024-08-08,357.02,357.39,345.81,353.99,326380,356.118884532481,356.487950655603,344.937178477893,353.096532226915,327205.864841947,0.0,1.0
2024-08-09,355.77,360.87,353.525,357.02,259177,354.872039521934,359.959167164967,352.632705882991,356.118884532481,259832.815834736,0.0,1.0
2024-08-12,355.8,360.17,352.0945,356.81,208098,354.901963802187,359.26093395906,351.205816452921,355.909414570709,208624.566645871,0.0,1.0
2024-08-13,361.46,362.96,354.51,359.42,297684,360.547678009945,362.043892022602,353.615219751302,358.512826952732,298437.253108678,0.0,1.0
2024-08-14,365.35,367.46,361.42,364.44,293393,364.427859682769,366.532534060572,360.507778969608,363.52015651509,294135.395255755,0.0,1.0
2024-08-15,372.19,374.77,368.13,371.56,188163,371.250595580483,373.824083682253,367.200842986226,370.622185695168,188639.123556147,0.0,1.0
2024-08-16,366.59,372.31,363.15,372.19,220433,365.664729933231,371.370292701496,362.233412464205,371.250595580483,220990.778861159,0.0,1.0
2024-08-19,368.54,368.68,361.26,366.59,279269,367.609808149685,367.749454790867,360.348182808258,365.664729933231,279975.656193841,0.0,1.0
2024-08-20,367.3,371.64,361.51,368.0,299389,366.372937899222,370.701983775843,360.597551810367,367.071171105129,300146.567403535,0.0,1.0
2024-08-21,373.13,373.33,360.13,366.25,243787,372.188223028415,372.387718230103,359.221034918723,365.325588090363,244403.873314001,0.0,1.0
2024-08-22,372.76,378.27,371.98,373.01,290916,371.819156905293,377.315249711786,371.041125618711,372.068525907402,291652.127508915,0.0,1.0
2024-08-23,382.3,383.15,374.74,374.8,236766,381.33507802579,382.182932632962,373.794159402,373.854007962506,237365.107528551,0.0,1.0
2024-08-26,377.61,385.17,375.05,382.71,212472,376.656915546217,384.197834170007,374.103376964616,381.74404318925,213009.634520185,0.0,1.0
2024-08-27,380.87,383.16,373.265,375.0,281955,379.908687333724,382.192907393047,372.322882289554,374.053503164194,282668.452789727,0.0,1.0
2024-08-28,379.75,383.02,376.92,380.0,231054,378.791514204274,382.053260751865,375.968657100394,379.040883206383,231638.654008184,0.0,1.0
2024-08-29,385.17,392.31,381.5,382.41,287121,384.197834170007,391.319812870253,380.53709721904,381.444800386718,287847.524723588,0.0,1.0
2024-08-30,393.06,393.35,386.59,386.89,552455,392.067919876581,392.357187919028,385.614250101988,385.91349290452,553852.920096997,0.0,1.0
2024-09-03,358.63,389.92,357.2601,389.92,524063,357.724820906066,388.935845210087,356.358378522107,388.935845210087,525389.077598705,0.0,1.0
2024-09-04,356.46,361.1,351.91,356.31,350137,355.560297967756,360.188586646908,351.021782129364,355.41067656649,351022.979037211,0.0,1.0
2024-09-05,353.47,355.76,350.07,354.1,383256,352.577844702527,354.86206476185,349.186426273838,353.206254587843,384225.782633327,0.0,1.0
2024-09-06,352.88,360.5599,350.53,354.39,384845,351.989333857549,359.64984985475,349.64526523772,353.49552263029,385818.803404311,0.0,1.0
2024-09-09,364.1,366.27,355.635,355.75,376041,363.181014672221,365.345537610531,354.737380260795,354.852090001765,376992.525954503,0.0,1.0
2024-09-10,371.26,371.94,363.61,365.27,362917,370.322942892636,371.001226578374,362.692251428087,364.348061602093,363835.317270804,0.0,1.0
2024-09-11,385.07,385.07,364.5,372.69,338469,384.098086569163,384.098086569163,363.580005075596,371.749333584702,339325.454584193,0.0,1.0
2024-09-12,388.49,393.765,382.52,385.27,408879,387.50945451802,392.77114046253,381.554522747646,384.29758177085,409913.618514341,0.0,1.0
2024-09-13,396.42,400.49,392.45,392.78,248731,395.419439264933,399.479166619275,391.459459511434,391.788626594219,249360.383503898,0.0,1.0
2024-09-16,402.69,403.69,394.51,396.86,199160,401.673613837838,402.671089846276,393.514260088816,395.858328708645,199663.950125382,0.0,1.0
2024-09-17,409.2,410.67,404.22,406.19,349916,408.167182652768,409.633472385172,403.199752130748,405.16477986737,350801.419823625,0.0,1.0
2024-09-18,408.75,417.7799,406.235,411.84,383981,407.718318448971,416.725427057564,405.20966628775,410.800519315044,384952.617157533,0.0,1.0
2024-09-19,430.05,432.88,412.43,420.67,460807,428.964557428697,431.787414532577,411.389030160023,419.60823246955,461973.015994311,0.0,1.0
2024-09-20,435.6,437.095,428.0,430.45,721895,434.500549275528,435.991775908142,426.9197316114,429.363547832073,723721.667381816,0.0,1.0
2024-09-23,435.11,441.89,434.98,437.61,392666,434.011786031393,440.774673368602,433.882114150296,436.505476052488,393659.593492334,0.0,1.0
2024-09-24,433.56,437.6134,427.0181,434.99,362831,432.465698218314,436.508867470916,425.940309918715,433.89208891038,363749.099658277,0.0,1.0
2024-09-25,435.47,442.1499,433.5,435.5,524783,434.370877394431,441.033917383195,432.405849657808,434.400801674684,526110.89947102,0.0,1.0
2024-09-26,429.3,443.96,428.63,440.44,512696,428.216450422369,442.839448706068,427.548141496716,439.328333156367,513993.31478953,0.0,1.0
2024-09-27,427.09,430.77,423.61,428.7,363911,426.012028443721,429.682740154773,422.540811934358,427.617964817306,364831.83246675,0.0,1.0
2024-09-30,430.53,430.98,421.88,425.63,278152,429.443345912748,429.892210116545,420.81517843976,424.555713471402,278855.829761374,0.0,1.0
2024-10-01,428.28,429.83,420.2,428.5,274212,427.199024893762,428.745112706841,419.139418745585,427.418469615619,274905.860071206,0.0,1.0
2024-10-02,429.89,433.55,423.66,425.0,226401,428.804961267347,432.45572345823,422.59068573478,423.927303586086,226973.880158348,0.0,1.0
2024-10-03,430.95,431.355,426.04,429.89,308794,429.862285836291,430.266263619709,424.964678634862,428.804961267347,309575.365610651,0.0,1.0
2024-10-04,435.0,440.75,430.79,437.85,291622,433.902063670465,439.637550718982,429.702689674941,436.744870294513,292359.913955936,0.0,1.0
2024-10-07,440.36,444.98,433.23,433.35,352395,439.248535075692,443.856874234675,432.13653113553,432.256228256542,353286.692631221,0.0,1.0
2024-10-08,439.74,445.655,439.175,443.55,351203,438.63009995046,444.53017054037,438.066526005693,442.430483542608,352091.676420388,0.0,1.0
2024-10-09,446.94,448.1,439.04,439.04,266208,445.811927211213,446.968999381001,437.931866744554,437.931866744554,266881.606923969,0.0,1.0
2024-10-10,442.09,443.5,436.1901,443.0,182184,440.974168570289,442.380609742186,435.089159868107,441.881871737968,182644.994424797,0.0,1.0
2024-10-11,450.45,450.55,441.8,441.8,151161,449.31306800083,449.412815601673,440.684900527842,440.684900527842,151543.49450142,0.0,1.0
2024-10-14,452.6,454.84,449.32,452.39,142015,451.457641418971,453.691987677872,448.185920111295,451.248171457199,142374.351662262,0.0,1.0
2024-10-15,444.91,454.3979,441.6,452.94,245784,444.036419916193,453.505690439497,440.732919095977,452.050653023849,246267.545938324,0.25,1.0
2024-10-16,447.28,452.44,444.375,447.21,246826,446.401766424928,451.551634773061,443.50247038785,446.331903869818,247311.595928835,0.0,1.0
2024-10-17,453.75,455.515,448.82,452.25,266452,452.859062590125,454.620597015407,447.938742637356,451.362007837761,266976.207362393,0.0,1.0
2024-10-18,453.74,453.86,444.434303,453.8,261886,452.84908222511,452.968846605299,443.561656946503,452.908964415204,262401.224390537,0.0,1.0
2024-10-21,455.1,456.16,449.27,453.0,217306,454.206411867253,455.264330558924,448.387859063065,452.110535213943,217733.51942223,0.0,1.0
2024-10-22,447.94,454.11,445.03,450.0,221561,447.060470515969,453.218355730693,444.156184296382,449.116425709215,221996.89054471,0.0,1.0
2024-10-23,445.62,449.68,442.07,445.35,172697,444.745025832312,448.797054028711,441.201996251717,444.475555976887,173036.757400444,0.0,1.0
2024-10-24,446.11,447.5,441.6,445.96,265366,445.234063718085,446.621334455275,440.732919095977,445.084358242848,265888.070807983,0.0,1.0
2024-10-25,428.58,443.91,422.16,443.91,502949,427.738483845457,443.038383414617,421.331089505339,443.038383414617,503938.482415999,0.0,1.0
2024-10-28,431.56,434.2299,429.46,432.12,359443,430.712632620153,433.377290275711,428.616755966844,431.271533061036,360150.154260281,0.0,1.0
2024-10-29,436.79,436.95,427.82,430.0,355043,435.932363523396,436.092049363648,426.979976104259,429.155695677695,355741.497870408,0.0,1.0
2024-10-30,431.77,438.56,431.2942,431.99,369933,430.922220285484,437.698888131185,430.447354518034,431.141788315831,370660.791880684,0.0,1.0
2024-10-31,446.07,456.76,436.51,439.12,548206,445.194142258021,455.863152459869,435.652913302955,438.257788572068,549284.519287931,0.0,1.0
2024-11-01,453.21,461.8699,451.515,457.56,523314,452.320122879274,460.963019179273,450.628451009103,456.66158166113,524343.547729584,0.0,1.0
2024-11-04,461.5,468.59,450.6739,450.7,394001,460.59384547734,467.669924273514,449.789002507627,449.815051260319,394776.142333291,0.0,1.0
2024-11-05,475.78,476.5,462.13,462.13,357431,474.845806719845,475.56439300098,461.222608473333,461.222608473333,358134.195929276,0.0,1.0
2024-11-06,501.88,504.53,486.8826,492.45,616589,500.89455941098,503.539356140156,485.926606782244,491.483075201118,617802.053358092,0.0,1.0
2024-11-07,504.35,509.46,501.601,503.0,796879,503.359709569873,508.459676092926,500.61610722704,502.012360292745,798446.748933151,0.0,1.0
2024-11-08,514.15,519.0999,506.0005,507.87,593427,513.140467285318,518.080648164469,505.006968815724,506.87279805542,594594.485334854,0.0,1.0
2024-11-11,520.44,525.3065,516.3401,521.78,634907,519.418116880231,524.275061515151,515.32626702742,520.755485792343,636156.091483024,0.0,1.0
2024-11-12,514.08,524.5,510.8892,521.61,472098,513.070604730208,523.47014507663,509.886069860979,520.585819587075,473026.787351458,0.0,1.0
2024-11-13,500.36,517.0,498.605,515.0,454922,499.377543928584,515.98487131481,497.625989868318,513.988798311658,455816.995953171,0.0,1.0
2024-11-14,498.11,502.4999,492.795,500.38,556822,497.131961800038,501.513242238307,491.827397794162,499.397504658616,557917.470073192,0.0,1.0
2024-11-15,498.86,504.64,495.7636,499.31,436785,497.88048917622,503.64914015533,494.79016895274,498.32960560193,437644.313920641,0.0,1.0
2024-11-18,500.85,505.81,497.25,501.36,402228,499.866581814357,504.816842862174,496.273650408683,500.37558043016,403019.327814992,0.0,1.0
2024-11-19,514.0,514.2399,495.4201,497.25,448935,512.990761810081,513.23019076681,494.447343414449,496.273650408683,449818.21736086,0.0,1.0
2024-11-20,515.82,520.95,508.76,517.0,437223,514.80718824295,519.927115496035,507.761050541823,515.98487131481,438083.175624905,0.0,1.0
2024-11-21,526.95,532.3799,518.5,520.0,398226,525.915334505491,531.334572905399,517.481926067174,518.978980819538,399009.454434931,0.0,1.0
2024-11-22,504.92,528.41,497.88,522.82,661365,503.928590375771,527.372467797792,496.902413404676,521.793443753982,662666.143929221,0.0,1.0
2024-11-25,510.99,513.15,503.04,507.91,651345,509.986671940338,512.142430783742,502.052281752808,506.912719515483,652626.430968645,0.0,1.0
2024-11-26,514.78,522.7375,508.745,511.48,451861,513.769230281311,521.711105742602,507.746079994299,510.47570982611,452749.973860125,0.0,1.0
2024-11-27,507.95,522.49,505.27,520.0,391237,506.952640975546,521.464091708462,504.277903151323,518.978980819538,392006.704546562,0.0,1.0
2024-11-29,510.12,519.72,509.97,514.07,177411,509.118380183967,518.699530599096,508.96867470873,513.060624365192,177760.031541776,0.0,1.0
2024-12-02,505.09,517.74,505.07,511.95,319094,504.098256581039,516.723418325976,504.078295851008,510.944786981851,319721.773197781,0.0,1.0
2024-12-03,509.59,510.7599,501.045,507.24,340881,508.589420838131,509.757023741325,500.061198932164,506.244035059428,341551.636099184,0.0,1.0
2024-12-04,514.71,514.87,507.38,511.04,336650,513.699367726201,513.859053566453,506.383760169648,510.036573765416,337312.312193376,0.0,1.0
2024-12-05,513.52,518.1,508.24,514.0,323267,512.511704289325,517.082711466543,507.242071561004,512.990761810081,323902.982996632,0.0,1.0
2024-12-06,509.03,513.75,504.35,513.75,313354,508.030520397249,512.741252684687,503.359709569873,512.741252684687,313970.480543719,0.0,1.0
2024-12-09,478.59,509.03,468.55,505.88,556766,477.650289289274,508.030520397249,467.630002813451,504.886705417284,557861.359900957,0.0,1.0
2024-12-10,474.31,485.31,473.6506,482.59,349384,473.378693062529,484.357094579865,472.720587793389,481.642435295578,350071.364572614,0.0,1.0
2024-12-11,480.96,483.0,476.7401,482.34,319216,480.015635798009,482.051630261224,475.804021565009,481.392926170184,319844.013215865,0.0,1.0
2024-12-12,480.25,484.54,476.825,481.99,250057,479.30702988189,483.588606473652,475.888754863992,481.043613394633,250548.952473308,0.0,1.0
2024-12-13,479.28,484.63,476.59,479.74,266118,478.338934475362,483.678429758793,475.654216286122,478.798031266087,266641.550263706,0.0,1.0
2024-12-16,484.55,487.265,477.0,478.74,343832,483.598586838667,486.308255940446,476.063411251768,477.799994764511,344508.441782483,0.0,1.0
2024-12-17,476.9,481.78,470.54,477.53,440332,475.963607601611,480.834025729302,469.616095451587,476.592370597604,441198.292151295,0.0,1.0
2024-12-18,464.42,484.905,464.245,479.9,556035,463.508112061942,483.952889796727,463.333455674166,478.957717106339,557128.921759821,0.0,1.0
2024-12-19,464.3,477.21,461.655,470.18,371432,463.388347681753,476.272998917099,460.748541135084,469.25680231102,372162.740955324,0.0,1.0
2024-12-20,465.82,470.95,454.74,458.61,867624,464.905363164148,470.025290417233,453.847118726686,457.709519987785,869330.929910785,0.0,1.0
2024-12-23,463.26,465.0,457.4501,464.31,192016,462.350389720114,464.086973232856,456.551897449607,463.398328046768,192393.764854072,0.0,1.0
2024-12-24,463.49,465.485,461.21,464.34,134891,462.579938115476,464.57102093612,460.304414891883,463.428269141816,135156.379337819,0.0,1.0
2024-12-26,466.58,466.77,460.2601,463.0,145120,465.663870905346,465.853497840645,459.356380019036,462.090900229704,145405.503476913,0.0,1.0
2024-12-27,459.38,464.125,454.52,462.6,177580,458.478008093998,463.213691293977,453.627550696339,461.691685629073,177929.364025842,0.0,1.0
2024-12-30,457.25,460.59,450.0,456.28,291883,456.352190345642,459.685632260905,449.116425709215,455.384094939113,292457.239328499,0.0,1.0
2024-12-31,453.9,459.465,452.75,457.5,349784,453.008768065362,458.562841196632,451.861026088549,456.601699471036,350472.151517148,0.0,1.0
2025-01-02,457.63,463.88,453.29,455.99,308529,456.73144421624,462.969172351091,452.3999657994,455.094664353656,309135.988025279,0.0,1.0
2025-01-03,473.65,474.08,459.52,459.52,390176,472.719988971488,473.149144667166,458.617733204219,458.617733204219,390943.617176185,0.0,1.0
2025-01-06,479.13,486.48,475.0,476.82,479465,478.189229000125,485.524797286709,474.067338248616,475.883764681485,480408.280902412,0.0,1.0
2025-01-07,470.18,480.85,456.35,479.97,429803,469.25680231102,479.905851782836,455.453957494223,479.027579661449,430648.577803801,0.0,1.0
2025-01-08,475.86,475.98,462.08,469.38,360742,474.925649639972,475.045414020161,461.172706648254,468.458373109759,361451.709862655,0.0,1.0
2025-01-10,467.04,471.72,463.3933,471.5,351522,466.122967696071,470.793778523447,462.483427985774,470.5742104931,352213.570791148,0.0,1.0
2025-01-13,467.78,469.845,457.0781,460.01,312372,466.861514707237,468.922460082992,456.180627871021,459.106771089991,312986.548594889,0.0,1.0
2025-01-14,492.91,494.405,471.98,473.8,407480,491.942171991843,493.434236561699,471.053268013857,472.869694446725,408281.660396723,0.0,1.0
2025-01-15,502.02,509.57,498.315,502.29,444495,501.034284521201,508.5694601081,497.336559282861,501.303754376626,445369.482276532,0.0,1.0
2025-01-16,510.99,516.53,504.89,507.07,313585,510.236181065732,515.76800838741,504.145179863162,506.32196389949,314048.28802087,0.25,1.0
2025-01-17,506.47,514.49,502.7,514.49,375435,505.722849027106,513.731017821304,501.958410578961,513.731017821304,375989.664726041,0.0,1.0
2025-01-21,527.16,527.51,510.57,516.17,412015,526.382326876477,526.731810552035,509.816800655063,515.408539463979,412623.707731298,0.0,1.0
2025-01-22,535.99,545.295,532.3795,535.25,383178,535.199300748393,544.49057389428,531.594127003823,534.460392405787,383744.104173545,0.0,1.0
2025-01-23,531.8,533.535,523.5,530.42,365000,531.015481889579,532.747922395556,522.727726154936,529.637517683096,365539.248138839,0.0,1.0
2025-01-24,531.65,534.39,523.47,534.07,285709,530.865703171483,533.601661088703,522.697770411316,533.282133156765,286131.104236985,0.0,1.0
2025-01-27,430.0,487.115,428.93,487.115,1611245,429.365658541781,486.39640176879,428.297237019363,486.39640176879,1613625.44073278,0.0,1.0
2025-01-28,438.27,444.63,430.14,441.32,1087023,437.623458532805,443.974076180075,429.505452012004,440.66895913409,1088628.95925925,0.0,1.0
2025-01-29,439.41,450.52,435.0,440.73,506525,438.761776790335,449.85538717731,434.358282478313,440.079829509579,507273.336064453,0.0,1.0
2025-01-30,448.69,454.98,440.84,444.96,589816,448.028086816539,454.308807728696,440.189667236183,444.303589359886,590687.389534951,0.0,1.0
2025-01-31,448.06,458.32,441.89,453.67,701489,447.399016200536,457.6438805183,441.238118262855,453.000740257325,702525.374349769,0.0,1.0
2025-02-03,448.4,453.2899,432.12,436.94,635404,447.73851462822,452.62120098567,431.482531090871,436.295420565688,636342.740888797,0.0,1.0
2025-02-04,445.0,452.32,442.55,450.28,386939,444.343530351378,451.652731794461,441.897144622477,449.615741228356,387510.660645463,0.0,1.0
2025-02-05,456.65,463.64,448.09,450.35,358011,455.976344123498,462.95603238677,447.428971944155,449.685637963468,358539.922645024,0.0,1.0
2025-02-06,467.17,467.7,457.785,460.0,422019,466.480824885962,467.010043023235,457.109669757091,459.321402160975,422642.487562479,0.0,1.0
2025-02-07,461.75,471.7796,460.15,470.93,331805,461.068820538761,471.08362474553,459.471180879071,470.235278086235,332295.206106048,0.0,1.0
2025-02-10,466.51,469.29,461.0001,463.37,345770,465.82179852634,468.597697435052,460.32002680076,462.686430694198,346280.837887579,0.0,1.0
2025-02-11,446.24,463.76,443.02,461.65,373188,445.581701087638,463.075855361247,442.366451272511,460.968968060031,373739.345025855,0.0,1.0
2025-02-12,433.49,438.71,431.01,433.74,604050,432.85051004948,438.06280943922,430.37416857696,433.100141246307,604942.418734975,0.0,1.0
2025-02-13,427.55,439.34,421.4301,437.58,519382,426.91927281288,438.691880055223,420.808400967043,436.934476429564,520149.33089547,0.0,1.0
2025-02-14,426.29,428.92,422.2378,428.92,303336,425.661131580874,428.28725177149,421.614909437751,428.28725177149,303784.14622861,0.0,1.0
2025-02-18,433.91,435.9699,427.745,427.9,466321,433.269890460149,435.326751669522,427.113985146405,427.268756488437,467009.938990004,0.0,1.0
2025-02-19,434.85,436.085,430.52,431.03,340652,434.208503760217,435.441681872541,429.88489143118,430.394139072707,341155.276594498,0.0,1.0
2025-02-20,424.64,436.11,418.86,435.58,432220,424.013565681818,435.466644992223,418.242092411187,434.937426854951,432858.558439915,0.0,1.0
2025-02-21,404.35,432.91,402.71,432.91,702717,403.75349774737,432.271365672843,402.115917096187,432.271365672843,703755.188587344,0.0,1.0
2025-02-24,391.43,406.44,388.29,403.3,841081,390.85255749537,405.840414552841,387.717189663228,402.705046720698,842323.606476337,0.0,1.0
2025-02-25,398.03,400.47,385.52,390.46,827896,397.442821091593,399.879221572621,384.951276002389,389.883988451683,829119.127060691,0.0,1.0
2025-02-26,420.88,433.63,415.1257,419.98,881452,420.259112481546,432.990303519703,414.513301297948,419.36044017297,882754.250275276,0.0,1.0
2025-02-27,402.71,424.14,401.84,418.62,576992,402.115917096187,423.514303288165,401.247200531231,418.002446462233,577844.443457877,0.0,1.0
2025-02-28,408.91,409.01,396.015,400.07,676931,408.306770777488,408.406623256218,395.430793645171,399.479811657698,677931.092553074,0.0,1.0
2025-03-03,395.73,411.1,394.01,411.1,560394,395.146214080788,410.493540061689,393.428751446621,410.493540061689,561221.921702785,0.0,1.0
2025-03-04,388.08,398.38,376.29,385.0,662282,387.507499457894,397.79230476715,375.734892215551,384.43204311299,663260.450235305,0.0,1.0
2025-03-05,392.6,396.2,384.8,389.145,522745,392.020831496519,395.615520730822,384.232338155529,388.570928356375,523517.299365308,0.0,1.0
2025-03-06,374.87,387.37,370.2093,380.22,689258,374.316987017575,386.798546858906,369.663162541376,379.659094629665,690276.304366247,0.0,1.0
2025-03-07,375.35,382.62,363.8,375.85,583571,374.796278915483,382.0555541192,363.263317622093,375.295541309136,584433.163220904,0.0,1.0
2025-03-10,361.16,369.99,355.53,364.84,639863,360.627212183604,369.44418605552,355.005517631068,364.301783400891,640808.328580443,0.0,1.0
2025-03-11,372.6,379.99,360.0001,362.19,620383,372.05033575039,379.429433928585,359.469023282807,361.655692714529,621299.548981143,0.0,1.0
2025-03-12,382.39,390.0,377.61,385.5,530117,381.82589341812,389.424667049522,377.052944934795,384.931305506643,530900.19070032,0.0,1.0
2025-03-13,372.92,382.515,369.72,380.25,335806,372.369863682328,381.950709016533,369.174584362947,379.689050373284,336302.117152084,0.0,1.0
2025-03-14,388.51,390.3003,379.3,380.82,330475,387.936865116436,389.72452404315,378.740451825343,380.258209502049,330963.241174473,0.0,1.0
2025-03-17,395.09,398.65,384.33,385.83,391234,394.507158216912,398.061906459723,383.763031505494,385.260818686454,391812.006044796,0.0,1.0
2025-03-18,386.54,392.56,383.115,388.84,359688,385.969771285442,391.980890505027,382.549823888917,388.266378296247,360219.400231678,0.0,1.0
2025-03-19,398.54,401.88,386.12,388.67,412270,397.952068733119,401.287141522723,385.550390874773,388.096629082405,412879.084466299,0.0,1.0
2025-03-20,399.52,406.545,390.72,390.72,559663,398.93062302468,405.945259655508,390.143604896383,390.143604896383,560489.841729115,0.0,1.0
2025-03-21,395.14,395.89,390.44,393.85,1255904,394.557084456277,395.305978046757,389.864017955937,393.268987480652,1257759.46272482,0.0,1.0
2025-03-24,412.85,415.52,404.44,405.0,560918,412.240958439475,414.907019621583,403.843364978228,404.402538859119,561746.695856277,0.0,1.0
2025-03-25,412.28,416.8,407.135,411.73,359430,411.67179931071,416.185131349336,406.534389280019,411.122610677692,359961.019064501,0.0,1.0
2025-03-26,392.25,411.86,391.13,411.76,296589,391.671347820962,411.252418900042,390.553000059178,411.152566421311,297027.178263699,0.0,1.0
2025-03-27,379.33,389.93,377.38,388.67,637146,378.770407568962,389.354770314411,376.823284233715,388.096629082405,638087.314505942,0.0,1.0
2025-03-28,370.87,380.29,366.72,379.72,400389,370.322887868349,379.728991364776,366.179010001028,379.159832236012,400980.531570032,0.0,1.0
2025-03-31,369.63,369.7,352.1,361.18,775936,369.084717132089,369.154613867201,351.580577610607,360.64718267935,777082.361763996,0.0,1.0
2025-04-01,375.5,377.09,365.96,368.52,408252,374.946057633578,376.533712045396,365.420131162675,367.976354618179,408855.148304596,0.0,1.0
2025-04-02,384.95,385.0464,362.7999,364.7,399986,384.382116873625,384.478374663121,362.264692982308,364.161989930669,400576.93618099,0.0,1.0
2025-04-03,354.54,367.65,352.18,362.15,491219,354.016978091635,367.107638053223,351.660459593592,361.615751723037,491944.723100034,0.0,1.0
2025-04-04,342.02,347.76,320.885,340.0,1172088,341.515447754558,347.246980033697,320.411626374836,339.498427684199,1173819.63362344,0.0,1.0
2025-04-07,350.48,361.99,324.8,325.8,1144110,349.962967455171,361.455987757068,324.320850917141,325.319375704447,1145800.29914555,0.0,1.0
2025-04-08,354.26,375.55,347.68,369.15,819269,353.737391151189,374.995983872944,347.167098050713,368.605425234182,820479.381598516,0.0,1.0
2025-04-09,391.0,396.67,349.78,350.72,931535,390.423191836829,396.084827380856,349.264000104056,350.202613404124,932911.242506885,0.0,1.0
2025-04-10,375.2,386.23,365.86,376.01,643623,374.646500197387,385.660228601377,365.320278683944,375.455305275105,644573.883574969,0.0,1.0
2025-04-11,383.73,385.2696,366.98,375.28,455213,383.163916633111,384.701245395648,366.438626445727,374.726382180371,455885.528117877,0.0,1.0
2025-04-14,385.79,393.0,378.9901,392.85,388478,385.220877694962,392.420241411442,378.431008993757,392.270462693346,389051.934352,0.0,1.0
2025-04-15,390.1,395.68,386.005,386.48,395799,389.524519528253,395.096287841423,385.435560524233,385.909859798203,396383.750340012,0.0,1.0
2025-04-16,382.4,389.31,375.0,382.85,498358,381.835878665993,388.735684946281,374.446795239925,382.285214820281,499094.270202672,0.0,1.0
2025-04-17,378.81,383.95,374.115,382.08,359206,378.500805876389,383.636610480821,373.809638051914,381.768136821232,359499.432359037,0.25,1.0
2025-04-21,362.71,375.71,356.97,374.07,400608,362.413947095972,375.403336173328,356.678632226432,373.764674782031,400935.25330448,0.0,1.0
2025-04-22,373.2,376.34,365.87,370.73,370609,372.895384897623,376.032821951692,365.571367825545,370.427400972925,370911.747373792,0.0,1.0
2025-04-23,384.13,397.51,382.1293,392.7,404705,383.816463560353,397.185542472278,381.817396581348,392.379468513656,405035.600109308,0.0,1.0
2025-04-24,400.62,402.7,382.31,383.25,331896,400.293004013091,402.371306265468,381.997949089524,382.937181838194,332167.123049824,0.0,1.0
2025-04-25,410.24,414.645,404.4289,405.24,524514,409.905151930335,414.306556460008,404.098795094379,404.909233054429,524942.471073333,0.0,1.0
2025-04-28,410.26,417.3175,404.1,410.86,689291,409.925135605838,416.976875099179,403.770163550722,410.524645870947,689854.076018198,0.0,1.0
2025-04-29,413.02,414.84,406.56,408.88,501129,412.682882825338,414.501397296168,406.228155637668,408.546261996088,501538.368063595,0.0,1.0
2025-04-30,400.7,400.8,374.64,385.0,1128446,400.372938715106,400.472857092624,374.334209533884,384.685753444761,1129367.81804264,0.0,1.0
2025-05-01,412.52,418.95,407.475,411.47,606964,412.183290937748,418.608042612163,407.142408791958,411.134147973807,607459.823784598,0.0,1.0
2025-05-02,430.19,433.83,415.72,416.66,678618,429.838868245199,433.475897186859,415.380679018327,416.319911766998,679172.357334301,0.0,1.0
2025-05-05,435.99,439.64,426.28,426.28,551420,435.63413414125,439.281154920662,425.932059684241,425.932059684241,551870.450358347,0.0,1.0
2025-05-06,433.07,437.29,429.733,431.63,411839,432.716517517721,436.933073048986,429.382241259942,431.27769288146,412175.427813882,0.0,1.0
2025-05-07,434.15,437.46,427.895,434.08,430396,433.795635994917,437.102934290767,427.545741481159,433.725693130654,430747.586871043,0.0,1.0
2025-05-08,440.24,448.44,435.02,440.33,312376,439.88066518577,448.073972142256,434.664925879325,439.970591725537,312631.177326065,0.0,1.0
2025-05-09,439.43,444.02,436.615,441.38,219895,439.071326327874,443.657579855955,436.258624000739,441.019734689477,220074.630375301,0.0,1.0
2025-05-12,457.31,465.0,451.77,458.49,441855,456.936732228113,464.620455459257,451.40125411361,458.115769082827,442215.947631728,0.0,1.0
2025-05-13,472.38,474.295,457.0561,457.6,750110,471.994431720094,473.907868649566,456.683039467595,457.226495522916,750722.758547566,0.0,1.0
2025-05-14,466.57,478.745,465.905,475.83,599575,466.189173986291,478.354236449122,465.524716775796,475.441615744469,600064.78777267,0.0,1.0
2025-05-15,464.29,469.43,461.0,463.69,489873,463.911034978878,469.04683958331,460.623720358532,463.311524713769,490273.173131904,0.0,1.0
2025-05-16,470.43,472.325,463.0,465.96,424096,470.046023358491,471.939476612459,462.622087908894,465.579671883431,424442.440454051,0.0,1.0
2025-05-19,469.99,470.89,460.12,461.02,298811,469.606382497411,470.505647895074,459.744438636373,460.643704034036,299055.096191701,0.0,1.0
2025-05-20,472.52,478.16,471.4,472.63,564797,472.134317448619,477.769713940641,471.015231620417,472.244227663889,565258.377917092,0.0,1.0
2025-05-21,463.77,475.74,463.26,467.44,355153,463.391459415784,475.351689204703,462.881875690442,467.058463870699,355443.121497439,0.0,1.0
2025-05-22,458.31,462.2,451.99,460.0,455756,457.935916003295,461.822740888749,451.62107454415,459.624536583351,456128.303241664,0.0,1.0
2025-05-23,463.32,465.275,450.68,452.92,397634,462.941826716952,464.895230997432,450.312143798662,452.550315455068,397958.823868904,0.0,1.0
2025-05-27,475.59,476.02,466.95,469.6,340493,475.201811638426,475.631460661754,466.56886382086,469.21670082509,340771.145866788,0.0,1.0
2025-05-28,469.14,476.84,468.06,476.84,280831,468.757076288507,476.450791357402,467.677957811311,476.450791357402,281060.408480985,0.0,1.0
2025-05-29,468.26,476.9999,464.8,472.32,343822,467.877794566348,476.610560843054,464.420618704221,471.934480693583,344102.865298878,0.0,1.0
2025-05-30,471.86,472.03,464.16,467.45,807395,471.474856157,471.644717398781,463.781141088105,467.068455708451,808054.55418207,0.0,1.0
2025-06-02,469.55,470.13,457.3,468.33,330865,469.166741636331,469.746268225936,456.926740390362,467.94773743061,331135.280834599,0.0,1.0
2025-06-03,483.78,486.57,468.83,472.19,435329,483.38512675716,486.172849489915,468.447329318201,471.80458680281,435684.616597237,0.0,1.0
2025-06-04,482.64,490.0,480.47,482.58,340406,482.246057253453,489.600049838787,480.07782846131,482.186106226942,340684.07479722,0.0,1.0
2025-06-05,484.06,488.795,480.0,483.82,350953,483.66489821421,488.396033389693,479.608212086975,483.425094108167,351239.690552778,0.0,1.0
2025-06-06,488.82,491.7347,484.055,490.0,336302,488.421012984073,491.333333933594,483.659902295335,489.600049838787,336576.722274151,0.0,1.0
2025-06-09,473.79,486.75,471.855,484.21,488957,473.4032808431,486.352702569448,471.469860238124,483.814775780488,489356.42485921,0.0,1.0
2025-06-10,465.93,474.43,455.1401,474.42,404819,465.549696370175,474.042758459216,454.768603354348,474.032766621464,405149.693234949,0.0,1.0
2025-06-11,471.89,472.38,464.21,468.42,329948,471.504831670255,471.994431720094,463.831100276864,468.037663970377,330217.531745014,0.0,1.0
2025-06-12,474.93,476.12,466.49,467.57,380755,474.542350346806,475.731379039272,466.109239284277,467.188357761473,381066.035555823,0.0,1.0
2025-06-13,477.92,481.46,470.02,474.11,401014,477.529909834598,481.067020398739,469.636358010666,473.723019651158,401341.584962464,0.0,1.0
2025-06-16,485.81,489.68,480.0201,483.0,376693,485.413469820778,489.280311030729,479.628295680856,482.605763412518,377000.717342201,0.0,1.0
2025-06-17,481.39,486.92,479.4,483.19,571467,480.997077534477,486.522563811229,479.008701821866,482.795608329803,571933.82658397,0.0,1.0
2025-06-18,485.21,493.39,481.14,481.38,541467,484.813959555669,492.987282836651,480.747281590681,480.987085696725,541909.319836391,0.0,1.0
2025-06-20,485.03,489.32,478.1601,487.72,1452509,484.634106476136,488.920604871664,477.769813859019,487.321910831374,1453695.54238067,0.0,1.0
2025-06-23,494.6,496.23,483.5742,485.28,389430,494.19629520462,495.824964758166,483.179494736227,484.883902419932,389748.122090332,0.0,1.0
2025-06-24,500.65,503.37,493.47,499.11,359685,500.241357044467,502.959136912959,493.067217538666,498.702614030688,359978.823650106,0.0,1.0
2025-06-25,502.57,505.66,499.307,504.34,266750,502.159789892814,505.247267758124,498.899453234398,503.928345174885,266967.905830563,0.0,1.0
2025-06-26,510.99,512.72,504.58,506.39,340382,510.57291727984,512.301505210904,504.168149280929,505.976671914007,340660.055191822,0.0,1.0
2025-06-27,530.62,532.49,517.645,519.18,681275,530.186894786647,532.055368446236,517.222485303671,518.756232398574,681831.527815245,0.0,1.0
2025-06-30,534.89,538.3,523.5,529.67,421530,534.453409506671,537.860626180039,523.072706307357,529.237670200225,421874.344310242,0.0,1.0
2025-07-01,530.88,535.855,516.91,531.46,635634,530.446682568194,535.417621849721,516.488085228913,531.026209157799,636153.244066369,0.0,1.0
2025-07-02,541.8,541.8,529.04,529.74,389114,541.357769393173,541.357769393173,528.608184421861,529.307613064488,389431.86395259,0.0,1.0
2025-07-03,547.22,550.18,533.08,537.47,302472,546.773345454655,549.730929429191,532.644886873593,537.031303646638,302719.086831797,0.0,1.0
2025-07-07,551.14,553.9732,545.1,548.34,481117,550.690145853365,553.521033325209,544.655075851271,547.892431282858,481510.020429176,0.0,1.0
2025-07-08,541.34,552.59,532.2508,552.59,416919,540.89814485659,552.138962327378,531.816363687213,552.138962327378,417259.577623139,0.0,1.0
2025-07-09,546.28,548.09,539.4401,546.48,389111,545.834112705985,547.642635339063,538.999795602123,546.033949461021,389428.861501915,0.0,1.0
2025-07-10,547.59,550.86,537.105,546.0,383262,547.143043451472,550.410374396315,536.666601568697,545.554341248934,383575.083503029,0.0,1.0
2025-07-11,554.22,556.61,542.0012,547.63,215578,553.767631880923,556.155681103606,541.558805168739,547.183010802479,215754.103854325,0.0,1.0
2025-07-14,556.86,560.01,552.0,553.6,283946,556.405477047402,559.552905939222,551.549443900021,553.148137940311,284177.953098275,0.0,1.0
2025-07-15,549.76,562.77,546.9101,562.28,341587,549.56106818741,562.56636049154,546.712199429721,562.076537799071,341710.648717132,0.25,1.0
2025-07-16,553.3,555.58,546.44,551.71,258505,553.099787230963,555.378962208166,546.242269536395,551.510362575808,258598.574438202,0.0,1.0
2025-07-17,559.25,562.03,554.1,554.1,287837,559.047634210945,561.826628262097,553.89949774928,553.89949774928,287941.192126144,0.0,1.0
2025-07-18,565.56,570.0,560.08,562.05,415089,565.35535092417,569.793744300829,559.877333873699,561.846621025055,415239.255198077,0.0,1.0
2025-07-21,560.44,566.3215,558.7,564.83,263613,560.237203606942,566.116575373793,558.497833229603,564.625615076206,263708.423447816,0.0,1.0
2025-07-22,558.98,561.885,540.0,559.64,315051,558.777731911013,561.681680730652,539.804599863944,559.437493088625,315165.043133905,0.0,1.0
2025-07-23,573.66,574.015,563.2001,564.86,231858,573.452419922129,573.807291464633,562.99630485895,564.655604220643,231941.928674852,0.0,1.0
2025-07-24,578.8,580.4757,569.04,576.69,253909,578.590560002316,580.265653646745,568.834091678849,576.481323510255,254000.910763929,0.0,1.0
2025-07-25,635.06,636.38,605.9,607.01,658238,634.830202202956,636.149724558179,605.680753810303,606.790352154467,658476.271023977,0.0,1.0
2025-07-28,631.66,641.955,626.65,635.06,578783,631.431432500109,641.7227072327,626.423245379149,634.830202202956,578992.509657708,0.0,1.0
2025-07-29,636.23,637.22,628.335,636.53,417991,635.999778835994,636.989420602411,628.107635658354,636.299670280363,418142.305672999,0.0,1.0
2025-07-30,639.33,642.555,632.69,634.52,560885,639.098657094472,642.322490121438,632.461059792442,634.290397603092,561088.030884397,0.0,1.0
2025-07-31,627.49,667.64,616.04,667.64,731434,627.262941423381,667.398413061414,615.81708462997,667.398413061414,731698.766738099,0.0,1.0
2025-08-01,624.67,632.3,595.62,608.77,508828,624.443961846314,632.071200914762,595.40447364993,608.549715294765,509012.187130777,0.0,1.0
2025-08-04,629.22,634.84,621.02,631.4,340127,628.992315419242,634.610281810419,620.795282606493,631.171526581656,340250.120221823,0.0,1.0
2025-08-05,625.0,635.62,613.775,635.62,404739,624.77384243512,635.389999565778,613.552904224985,635.389999565778,404885.508673115,0.0,1.0
2025-08-06,622.27,625.71,615.8,622.79,299332,622.044830291363,625.483585520126,615.577171474475,622.564642128269,299440.353121742,0.0,1.0
2025-08-07,617.51,624.9408,613.4901,620.67,220084,617.286552707377,624.714663856764,613.26810731665,620.445409254729,220163.666685973,0.0,1.0
2025-08-08,618.22,620.45,610.0,620.11,321494,617.996295792384,620.225488862192,609.779270216677,619.885611891908,321610.375390942,0.0,1.0
2025-08-11,614.69,624.0,611.29011,619.06,299142,614.46757313031,623.774204287224,611.068913387659,618.835991836616,299250.284344956,0.0,1.0
2025-08-12,632.57,633.78,615.3436,618.41,347430,632.341103214694,633.550665373648,615.120936623775,618.186227040484,347555.763784316,0.0,1.0
2025-08-13,616.71,640.38,602.89,636.25,364069,616.486842189061,640.148277149763,602.671842985135,636.019771598952,364200.786820919,0.0,1.0
2025-08-14,609.75,618.14,604.38,604.38,239208,609.529360679703,617.916324740552,604.1613038255,604.1613038255,239294.58925055,0.0,1.0
2025-08-15,605.62,613.37,596.86,609.75,233195,605.400855128892,613.148050775087,596.644024953321,609.529360679703,233279.412646241,0.0,1.0
2025-08-18,612.92,613.35,604.46,604.6,261915,612.698213608534,613.128058012129,604.241274877332,604.381224218038,262009.808800533,0.0,1.0
2025-08-19,607.1,611.87,604.89,611.87,229524,606.880319587778,611.648593553243,604.671119280928,611.648593553243,229607.083806325,0.0,1.0
2025-08-20,605.13,607.44,589.3,600.0,302680,604.911032436423,607.220196558063,589.086760555226,599.782888737715,302789.565041121,0.0,1.0
2025-08-21,610.85,611.67,601.79,605.0,225050,610.628962642389,611.448665923664,601.572241022449,604.781079477196,225131.464293988,0.0,1.0
2025-08-22,610.24,625.26,609.66,613.63,222927,610.019183372172,625.033748353573,609.439393246392,613.40795669354,223007.695803892,0.0,1.0
2025-08-25,609.16,620.065,605.72,610.24,279330,608.939574172444,619.840628175252,605.500818943681,610.019183372172,279431.112736013,0.0,1.0
2025-08-26,618.84,619.79,608.46,610.0,422956,618.616071444079,619.565727684581,608.239827468917,609.779270216677,423109.102919032,0.0,1.0
2025-08-27,624.0,628.3337,615.6,615.6,372781,623.774204287224,628.106336128762,615.377243844896,615.377243844896,372915.940417584,0.0,1.0
2025-08-28,633.25,634.27,624.0,624.0,322934,633.020857155264,634.040488066118,623.774204287224,623.774204287224,323050.896646588,0.0,1.0
2025-08-29,620.0,633.25,611.64,633.25,353374,619.775651695639,633.020857155264,611.418676779227,633.020857155264,353501.915411792,0.0,1.0
2025-09-02,620.41,621.565,596.17,605.86,298658,620.185503336276,621.340085397097,595.954274631273,605.640768284387,298766.109145141,0.0,1.0
2025-09-03,627.28,627.969,620.22,623.17,303171,627.053017412323,627.741768096224,619.995572088176,622.94450462447,303280.742774818,0.0,1.0
2025-09-04,640.57,642.075,626.5,631.39,330236,640.338208397864,641.842663810447,626.273299656964,631.161530200177,330355.539847098,0.0,1.0
2025-09-05,625.4,640.59,612.5,640.59,429837,625.173697694278,640.358201160822,612.278365586418,640.358201160822,429992.593724661,0.0,1.0
2025-09-08,621.58,637.55,619.615,630.56,577527,621.355079969315,637.319301191217,619.390791008699,630.331830537423,577736.05500695,0.0,1.0
2025-09-09,623.03,631.6,618.385,631.6,560919,622.804555283764,631.371454211235,618.161236086787,631.371454211235,561122.043191822,0.0,1.0
2025-09-10,634.4,641.8499,628.0001,631.72,767793,634.170441025344,641.617645263356,627.772856842623,631.491410788982,768070.9280812,0.0,1.0
2025-09-11,640.0,648.1899,634.91,642.0,666621,639.768414653563,647.955351121018,634.680256480771,641.767690949355,666862.305528206,0.0,1.0
2025-09-12,629.08,640.555,628.59,637.69,455512,628.852366078536,640.323213825645,628.362543386067,637.459250531923,455676.88764045,0.0,1.0
2025-09-15,628.75,630.344,616.15,628.0,523615,628.522485489731,630.115908697477,615.927044826239,627.772756878809,523804.539774701,0.0,1.0
2025-09-16,618.99,627.615,613.5501,624.14,431291,618.766017166264,627.387896191869,613.328085605523,623.914153627929,431447.120048071,0.0,1.0
2025-09-17,616.72,626.095,611.2437,621.61,381639,616.496838570539,625.868446207066,611.022520181216,621.385069113752,381777.146863779,0.0,1.0
2025-09-18,628.92,639.11,616.52,618.39,706268,628.692423974873,638.878736701935,616.29691094096,618.166234277526,706523.657071702,0.0,1.0
2025-09-19,632.02,634.72,613.8125,627.37,10505243,631.791302233351,634.490325232671,613.590390655531,627.142984845634,10509045.7203029,0.0,1.0
2025-09-22,655.83,655.92,622.5901,625.11,837794,655.59268653476,655.68265396807,622.364814462505,624.883802631389,838097.267259353,0.0,1.0
2025-09-23,644.7,660.4279,641.715,660.0,546572,644.466713948675,660.188922774972,641.482794077205,659.761177611487,546769.849820456,0.0,1.0
2025-09-24,626.57,653.09,625.505,651.9,462996,626.343274327317,652.853678009524,625.278659699808,651.664108613527,463163.596721881,0.0,1.0
2025-09-25,625.0,628.0,608.995,615.4,357472,624.77384243512,627.772756878809,608.774633878041,615.177316215317,357601.398818487,0.0,1.0
2025-09-26,640.57,645.95,626.515,629.58,396453,640.338208397864,645.716261633545,626.288294229183,629.352185152485,396596.509281246,0.0,1.0
2025-09-29,640.63,650.91,636.1601,644.0,410380,640.398186686737,650.67446684711,635.929904129456,643.766967245148,410528.550619715,0.0,1.0
2025-09-30,649.54,651.18,640.175,640.63,301054,649.304962584493,650.944369147042,639.943351329445,640.398186686737,301162.97645662,0.0,1.0
2025-10-01,654.92,657.88,640.98,644.47,407918,654.683015820174,657.641944737947,640.748060038501,644.236797174659,408065.659417352,0.0,1.0
2025-10-02,660.28,664.165,649.66,653.03,342516,660.041076292898,663.924670497474,649.42491916224,652.79369972065,342639.984999421,0.0,1.0
2025-10-03,654.41,663.2522,649.94,663.0,321673,654.173200364747,663.012200796075,649.704817843651,662.760092055175,321789.440185915,0.0,1.0
2025-10-06,670.0,679.02,657.5,657.64,592414,669.757559090449,678.774295184472,657.262082241746,657.402031582452,592628.443849183,0.0,1.0
2025-10-07,673.08,685.8199,663.3,680.77,485366,672.836444585969,685.571734626351,663.059983499544,680.523661943291,485541.694283563,0.0,1.0
2025-10-08,695.03,695.4,672.954,676.87,417682,694.77850193229,695.148368047012,672.710490179334,676.625073166495,417833.193820225,0.0,1.0
2025-10-09,680.83,697.5,678.68,695.0,415042,680.583640232164,697.247608157594,678.434418214188,694.748512787853,415192.238184872,0.0,1.0
2025-10-10,663.74,697.91,663.66,687.98,423666,663.499824284618,697.657459798231,663.419853232787,687.731052989622,423819.359927024,0.0,1.0
2025-10-13,677.02,686.9099,672.5,674.84,241700,676.77501888868,686.661340207558,672.256654460189,674.595807726266,241787.491312406,0.0,1.0
2025-10-14,674.14,681.02,661.01,668.0,452030,673.896061022739,680.773571480265,660.770812140862,667.758282794656,452193.627215336,0.0,1.0
2025-10-15,690.64,692.57,680.0,686.07,662960,690.64,692.57,680.0,686.07,662960,0.25,1.0
2025-10-16,687.22,695.91,683.05,692.79,416549,687.22,695.91,683.05,692.79,416549,0.0,1.0
2025-10-17,689.01,692.11,675.3507,682.92,524706,689.01,692.11,675.3507,682.92,524706,0.0,1.0
2025-10-20,700.18,704.09,693.355,700.0,289555,700.18,704.09,693.355,700.0,289555,0.0,1.0
2025-10-21,689.95,701.24,680.5,698.44,384592,689.95,701.24,680.5,698.44,384592,0.0,1.0
2025-10-22,662.93,700.29,646.55,695.03,569201,662.93,700.29,646.55,695.03,569201,0.0,1.0
2025-10-23,696.28,698.1,665.66,666.0,470720,696.28,698.1,665.66,666.0,470720,0.0,1.0
2025-10-24,748.24,752.52,729.8901,730.0,690122,748.24,752.52,729.8901,730.0,690122,0.0,1.0
2025-10-27,754.85,755.57,741.5,749.87,477640,754.85,755.57,741.5,749.87,477640,0.0,1.0
2025-10-28,751.44,758.72,747.01,755.09,399113,751.44,758.72,747.01,755.09,399113,0.0,1.0
2025-10-29,777.0,778.635,755.79,755.79,684657,777.0,778.635,755.79,755.79,684657,0.0,1.0
2025-10-30,648.0,715.825,632.0575,665.0,1422798,648.0,715.825,632.0575,665.0,1422798,0.0,1.0
2025-10-31,675.78,682.12,657.49,657.49,962955,675.78,682.12,657.49,657.49,962955,0.0,1.0
2025-11-03,673.52,681.835,670.076,673.02,428191,673.52,681.835,670.076,673.02,428191,0.0,1.0
2025-11-04,654.5,664.5,646.21,661.01,449748,654.5,664.5,646.21,661.01,449748,0.0,1.0
2025-11-05,675.42,679.3,657.31,657.31,314372,675.42,679.3,657.31,657.31,314372,0.0,1.0
2025-11-06,653.75,672.71,653.17,669.74,337540,653.75,672.71,653.17,669.74,337540,0.0,1.0
2025-11-07,649.34,655.63,636.11,645.14,578178,649.34,655.63,636.11,645.14,578178,0.0,1.0
2025-11-10,656.33,665.9999,646.0,664.52,290535,656.33,665.9999,646.0,664.52,290535,0.0,1.0
2025-11-11,640.85,655.445,639.71,650.65,299179,640.85,655.445,639.71,650.65,299179,0.0,1.0
2025-11-12,643.38,655.97,640.85,645.66,329109,643.38,655.97,640.85,645.66,329109,0.0,1.0
2025-11-13,618.96,644.115,615.52,641.61,497428,618.96,644.115,615.52,641.61,497428,0.0,1.0
2025-11-14,619.86,630.43,601.0,603.28,489033,619.86,630.43,601.0,603.28,489033,0.0,1.0
2025-11-17,611.4,626.88,606.6598,620.64,382371,611.4,626.88,606.6598,620.64,382371,0.0,1.0
2025-11-18,614.59,624.07,602.61,602.61,381910,614.59,624.07,602.61,602.61,381910,0.0,1.0
2025-11-19,605.84,625.14,603.58,618.18,673163,605.84,625.14,603.58,618.18,673163,0.0,1.0
2025-11-20,583.08,626.6,577.88,623.53,666747,583.08,626.6,577.88,623.53,666747,0.0,1.0
2025-11-21,581.58,585.295,564.92,584.17,545750,581.58,585.295,564.92,584.17,545750,0.0,1.0
2025-11-24,602.84,614.0,585.12,590.07,582636,602.84,614.0,585.12,590.07,582636,0.0,1.0
2025-11-25,605.61,608.84,587.54,600.28,310183,605.61,608.84,587.54,600.28,310183,0.0,1.0
2025-11-26,610.72,617.99,609.45,609.45,237558,610.72,617.99,609.45,609.45,237558,0.0,1.0