date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-10-09,51.0,51.5,48.0,48.5,18700,23.678609983771,23.910753218906,22.285750572961,22.517893808096,40276.8574951677,0.0,1.0
1995-10-10,51.25,51.5,51.0,51.5,2800,23.7946816013385,23.910753218906,23.678609983771,23.910753218906,6030.75941104116,0.0,1.0
1995-10-11,50.0,52.0,50.0,51.5,4000,23.214323513501,24.142896454041,23.214323513501,23.910753218906,8615.37058720164,0.0,1.0
1995-10-12,52.5,52.5,52.5,52.5,1300,24.375039689176,24.375039689176,24.375039689176,24.375039689176,2799.99544084054,0.0,1.0
1995-10-13,53.0,53.0,53.0,53.0,1700,24.6071829243111,24.6071829243111,24.6071829243111,24.6071829243111,3661.53249956069,0.0,1.0
1995-10-16,54.0,54.5,53.0,53.0,2700,25.0714693945811,25.3036126297161,24.6071829243111,24.6071829243111,5815.3751463611,0.0,1.0
1995-10-17,55.5,55.5,54.0,54.5,3600,25.7678990999861,25.7678990999861,25.0714693945811,25.3036126297161,7753.83352848148,0.0,1.0
1995-10-18,57.0,57.0,55.0,55.5,3200,26.4643288053911,26.4643288053911,25.5357558648511,25.7678990999861,6892.29646976132,0.0,1.0
1995-10-19,56.0,60.0,54.0,58.0,9300,26.0000423351211,27.8571882162012,25.0714693945811,26.9286152756612,20030.7366152438,0.0,1.0
1995-10-20,58.0,61.0,54.0,61.0,2700,26.9286152756612,28.3214746864712,25.0714693945811,28.3214746864712,5815.3751463611,0.0,1.0
1995-10-23,61.0,61.0,61.0,61.0,900,28.3214746864712,28.3214746864712,28.3214746864712,28.3214746864712,1938.45838212037,0.0,1.0
1995-10-24,61.0,61.0,59.0,61.0,2400,28.3214746864712,28.3214746864712,27.3929017459312,28.3214746864712,5169.22235232099,0.0,1.0
1995-10-25,61.5,61.5,55.0,61.0,7600,28.5536179216062,28.5536179216062,25.5357558648511,28.3214746864712,16369.2041156831,0.0,1.0
1995-10-26,60.0,61.5,60.0,61.5,1500,27.8571882162012,28.5536179216062,27.8571882162012,28.5536179216062,3230.76397020062,0.0,1.0
1995-10-27,61.0,61.0,58.0,58.0,1700,28.3214746864712,28.3214746864712,26.9286152756612,26.9286152756612,3661.5324995607,0.0,1.0
1995-10-30,58.0,61.0,55.25,61.0,6900,26.9286152756612,28.3214746864712,25.6518274824186,28.3214746864712,14861.5142629228,0.0,1.0
1995-10-31,61.0,61.0,55.0,61.0,3600,28.3214746864712,28.3214746864712,25.5357558648511,28.3214746864712,7753.83352848148,0.0,1.0
1995-11-01,61.0,61.0,58.0,58.0,1100,28.3214746864712,28.3214746864712,26.9286152756612,26.9286152756612,2369.22691148045,0.0,1.0
1995-11-02,60.75,61.0,58.0,61.0,500,28.2054030689037,28.3214746864712,26.9286152756612,28.3214746864712,1076.92132340021,0.0,1.0
1995-11-03,59.0,61.0,54.0,61.0,4000,27.3929017459312,28.3214746864712,25.0714693945811,28.3214746864712,8615.37058720163,0.0,1.0
1995-11-06,60.5,60.5,60.5,60.5,300,28.0893314513362,28.0893314513362,28.0893314513362,28.0893314513362,646.152794040123,0.0,1.0
1995-11-07,60.5,60.5,60.5,60.5,300,28.0893314513362,28.0893314513362,28.0893314513362,28.0893314513362,646.152794040123,0.0,1.0
1995-11-08,60.5,60.5,60.5,60.5,500,28.0893314513362,28.0893314513362,28.0893314513362,28.0893314513362,1076.92132340021,0.0,1.0
1995-11-09,60.5,60.5,60.5,60.5,700,28.0893314513362,28.0893314513362,28.0893314513362,28.0893314513362,1507.68985276029,0.0,1.0
1995-11-10,60.5,60.5,60.5,60.5,700,28.0893314513362,28.0893314513362,28.0893314513362,28.0893314513362,1507.68985276029,0.0,1.0
1995-11-13,58.0,60.5,58.0,60.5,1200,26.9286152756612,28.0893314513362,26.9286152756612,28.0893314513362,2584.61117616049,0.0,1.0
1995-11-14,59.0,60.5,59.0,60.5,2000,27.3929017459312,28.0893314513362,27.3929017459312,28.0893314513362,4307.68529360082,0.0,1.0
1995-11-15,60.5,60.5,59.0,60.5,1200,28.0893314513362,28.0893314513362,27.3929017459312,28.0893314513362,2584.61117616049,0.0,1.0
1995-11-16,60.5,60.5,60.5,60.5,400,28.0893314513362,28.0893314513362,28.0893314513362,28.0893314513362,861.537058720165,0.0,1.0
1995-11-17,60.5,60.5,60.5,60.5,0,28.0893314513362,28.0893314513362,28.0893314513362,28.0893314513362,0,0.0,1.0
1995-11-20,60.5,60.5,59.0,60.5,900,28.0893314513362,28.0893314513362,27.3929017459312,28.0893314513362,1938.45838212037,0.0,1.0
1995-11-21,60.5,60.5,55.5,60.5,3600,28.0893314513362,28.0893314513362,25.7678990999861,28.0893314513362,7753.83352848148,0.0,1.0
1995-11-22,60.5,60.5,56.0,60.5,1400,28.0893314513362,28.0893314513362,26.0000423351211,28.0893314513362,3015.37970552058,0.0,1.0
1995-11-24,60.5,60.5,60.5,60.5,100,28.0893314513362,28.0893314513362,28.0893314513362,28.0893314513362,215.384264680041,0.0,1.0
1995-11-27,60.5,60.5,60.5,60.5,300,28.0893314513362,28.0893314513362,28.0893314513362,28.0893314513362,646.152794040123,0.0,1.0
1995-11-28,60.5,60.5,59.5,60.5,1000,28.0893314513362,28.0893314513362,27.6250449810662,28.0893314513362,2153.84264680041,0.0,1.0
1995-11-29,60.5,60.5,54.0,54.0,2700,28.0893314513362,28.0893314513362,25.0714693945811,25.0714693945811,5815.37514636111,0.0,1.0
1995-11-30,60.5,60.5,59.0,60.5,800,28.0893314513362,28.0893314513362,27.3929017459312,28.0893314513362,1723.07411744033,0.0,1.0
1995-12-01,60.5,60.5,59.0,60.5,1300,28.0893314513362,28.0893314513362,27.3929017459312,28.0893314513362,2799.99544084054,0.0,1.0
1995-12-04,60.5,60.5,57.5,60.5,1100,28.0893314513362,28.0893314513362,26.6964720405261,28.0893314513362,2369.22691148045,0.0,1.0
1995-12-05,61.0,61.0,60.0,60.5,2100,28.3214746864712,28.3214746864712,27.8571882162012,28.0893314513362,4523.06955828087,0.0,1.0
1995-12-06,59.0,61.0,57.0,59.0,10000,27.3929017459312,28.3214746864712,26.4643288053911,27.3929017459312,21538.4264680041,0.0,1.0
1995-12-07,61.0,61.0,59.0,59.0,2400,28.3214746864712,28.3214746864712,27.3929017459312,27.3929017459312,5169.22235232099,0.0,1.0
1995-12-08,61.0,61.0,61.0,61.0,800,28.3214746864712,28.3214746864712,28.3214746864712,28.3214746864712,1723.07411744033,0.0,1.0
1995-12-11,61.0,61.0,60.0,61.0,1900,28.3214746864712,28.3214746864712,27.8571882162012,28.3214746864712,4092.30102892078,0.0,1.0
1995-12-12,60.0,60.0,54.5,54.5,1100,27.8571882162012,27.8571882162012,25.3036126297161,25.3036126297161,2369.22691148045,0.0,1.0
1995-12-13,60.0,60.0,60.0,60.0,0,27.8571882162012,27.8571882162012,27.8571882162012,27.8571882162012,0,0.0,1.0
1995-12-14,60.0,60.0,60.0,60.0,0,27.8571882162012,27.8571882162012,27.8571882162012,27.8571882162012,0,0.0,1.0
1995-12-15,61.0,61.0,57.5,61.0,1400,28.3214746864712,28.3214746864712,26.6964720405261,28.3214746864712,3015.37970552058,0.0,1.0
1995-12-18,61.0,61.0,58.0,61.0,400,28.3214746864712,28.3214746864712,26.9286152756612,28.3214746864712,861.537058720165,0.0,1.0
1995-12-19,61.0,61.0,61.0,61.0,0,28.3214746864712,28.3214746864712,28.3214746864712,28.3214746864712,0,0.0,1.0
1995-12-20,61.0,61.0,61.0,61.0,100,28.3214746864712,28.3214746864712,28.3214746864712,28.3214746864712,215.384264680041,0.0,1.0
1995-12-21,61.0,61.0,59.0,60.5,5000,28.3214746864712,28.3214746864712,27.3929017459312,28.0893314513362,10769.2132340021,0.0,1.0
1995-12-22,61.0,61.0,60.0,61.0,1300,28.3214746864712,28.3214746864712,27.8571882162012,28.3214746864712,2799.99544084054,0.0,1.0
1995-12-26,61.0,61.0,58.5,58.5,19500,28.3214746864712,28.3214746864712,27.1607585107962,27.1607585107962,41999.931612608,0.0,1.0
1995-12-27,61.0,61.0,59.0,61.0,1700,28.3214746864712,28.3214746864712,27.3929017459312,28.3214746864712,3661.5324995607,0.0,1.0
1995-12-28,59.75,61.0,58.75,61.0,14500,27.7411165986337,28.3214746864712,27.2768301283637,28.3214746864712,31230.7183786059,0.0,1.0
1995-12-29,61.0,61.0,57.0,57.0,800,28.3214746864712,28.3214746864712,26.4643288053911,26.4643288053911,1723.07411744033,0.0,1.0
1996-01-02,58.0,59.75,58.0,58.0,8200,26.9286152756612,27.7411165986337,26.9286152756612,26.9286152756612,17661.5097037633,0.0,1.0
1996-01-03,62.0,62.0,62.0,62.0,100,28.9018327743087,28.9018327743087,28.9018327743087,28.9018327743087,214.519267633134,0.25,1.0
1996-01-04,60.94,62.0,58.5,58.5,23400,28.4077046655867,28.9018327743087,27.2702776983397,27.2702776983397,50197.5086261532,0.0,1.0
1996-01-05,60.88,60.88,59.0,60.88,2400,28.3797351499987,28.3797351499987,27.5033569949067,28.3797351499987,5148.46242319519,0.0,1.0
1996-01-08,60.88,61.0,58.0,61.0,1500,28.3797351499987,28.4356741811747,27.0371984017727,28.4356741811747,3217.78901449699,0.0,1.0
1996-01-09,60.5,61.0,57.0,57.0,1000,28.2025948846077,28.4356741811747,26.5710398086387,26.5710398086387,2145.19267633133,0.0,1.0
1996-01-10,60.5,60.5,60.5,60.5,0,28.2025948846077,28.2025948846077,28.2025948846077,28.2025948846077,0,0.0,1.0
1996-01-11,60.0,61.0,59.5,60.88,5400,27.9695155880407,28.4356741811747,27.7364362914737,28.3797351499987,11584.0404521892,0.0,1.0
1996-01-12,60.88,61.0,60.0,61.0,2800,28.3797351499987,28.4356741811747,27.9695155880407,28.4356741811747,6006.53949372772,0.0,1.0
1996-01-15,59.0,59.0,58.0,58.0,600,27.5033569949067,27.5033569949067,27.0371984017727,27.0371984017727,1287.1156057988,0.0,1.0
1996-01-16,58.0,62.0,58.0,61.5,1000,27.0371984017727,28.9018327743087,27.0371984017727,28.6687534777417,2145.19267633133,0.0,1.0
1996-01-17,59.5,60.75,59.5,60.75,400,27.7364362914737,28.3191345328912,27.7364362914737,28.3191345328912,858.077070532534,0.0,1.0
1996-01-18,61.0,61.0,61.0,61.0,200,28.4356741811747,28.4356741811747,28.4356741811747,28.4356741811747,429.038535266267,0.0,1.0
1996-01-19,61.0,61.0,61.0,61.0,0,28.4356741811747,28.4356741811747,28.4356741811747,28.4356741811747,0,0.0,1.0
1996-01-22,61.0,61.0,61.0,61.0,0,28.4356741811747,28.4356741811747,28.4356741811747,28.4356741811747,0,0.0,1.0
1996-01-23,58.0,61.0,58.0,61.0,400,27.0371984017727,28.4356741811747,27.0371984017727,28.4356741811747,858.077070532533,0.0,1.0
1996-01-24,60.75,61.5,59.5,61.5,3400,28.3191345328912,28.6687534777417,27.7364362914737,28.6687534777417,7293.65509952654,0.0,1.0
1996-01-25,60.75,62.0,58.0,60.0,2200,28.3191345328912,28.9018327743087,27.0371984017727,27.9695155880407,4719.42388792894,0.0,1.0
1996-01-26,60.75,62.0,59.0,62.0,6300,28.3191345328912,28.9018327743087,27.5033569949067,28.9018327743087,13514.7138608874,0.0,1.0
1996-01-29,59.5,63.0,59.5,63.0,1100,27.7364362914737,29.3679913674428,27.7364362914737,29.3679913674428,2359.71194396447,0.0,1.0
1996-01-30,59.0,63.0,59.0,63.0,300,27.5033569949067,29.3679913674428,27.5033569949067,29.3679913674428,643.5578028994,0.0,1.0
1996-01-31,59.0,59.0,59.0,59.0,100,27.5033569949067,27.5033569949067,27.5033569949067,27.5033569949067,214.519267633133,0.0,1.0
1996-02-01,62.5,62.5,62.5,62.5,100,29.1349120708758,29.1349120708758,29.1349120708758,29.1349120708758,214.519267633133,0.0,1.0
1996-02-02,59.0,61.88,59.0,61.88,400,27.5033569949067,28.8458937431327,27.5033569949067,28.8458937431327,858.077070532533,0.0,1.0
1996-02-05,59.0,59.0,59.0,59.0,0,27.5033569949067,27.5033569949067,27.5033569949067,27.5033569949067,0,0.0,1.0
1996-02-06,59.0,61.0,59.0,61.0,600,27.5033569949067,28.4356741811747,27.5033569949067,28.4356741811747,1287.1156057988,0.0,1.0
1996-02-07,62.5,62.5,59.0,59.0,200,29.1349120708758,29.1349120708758,27.5033569949067,27.5033569949067,429.038535266266,0.0,1.0
1996-02-08,62.5,62.5,62.5,62.5,0,29.1349120708758,29.1349120708758,29.1349120708758,29.1349120708758,0,0.0,1.0
1996-02-09,61.75,61.75,59.0,59.0,300,28.7852931260252,28.7852931260252,27.5033569949067,27.5033569949067,643.557802899401,0.0,1.0
1996-02-12,61.0,62.5,61.0,62.5,500,28.4356741811747,29.1349120708758,28.4356741811747,29.1349120708758,1072.59633816567,0.0,1.0
1996-02-13,62.0,62.0,62.0,62.0,800,28.9018327743087,28.9018327743087,28.9018327743087,28.9018327743087,1716.15414106507,0.0,1.0
1996-02-14,61.88,62.0,59.0,62.0,800,28.8458937431327,28.9018327743087,27.5033569949067,28.9018327743087,1716.15414106506,0.0,1.0
1996-02-15,62.0,62.0,59.0,61.88,300,28.9018327743087,28.9018327743087,27.5033569949067,28.8458937431327,643.557802899401,0.0,1.0
1996-02-16,61.75,61.88,59.0,61.88,2400,28.7852931260252,28.8458937431327,27.5033569949067,28.8458937431327,5148.46242319521,0.0,1.0
1996-02-20,61.25,62.0,58.5,58.5,6200,28.5522138294582,28.9018327743087,27.2702776983397,27.2702776983397,13300.1945932543,0.0,1.0
1996-02-21,61.25,61.25,61.25,61.25,0,28.5522138294582,28.5522138294582,28.5522138294582,28.5522138294582,0,0.0,1.0
1996-02-22,61.37,61.37,61.37,61.37,300,28.6081528606343,28.6081528606343,28.6081528606343,28.6081528606343,643.5578028994,0.0,1.0
1996-02-23,62.0,62.0,60.0,61.37,1600,28.9018327743087,28.9018327743087,27.9695155880407,28.6081528606343,3432.30828213014,0.0,1.0
1996-02-26,61.0,61.0,58.5,58.5,200,28.4356741811747,28.4356741811747,27.2702776983397,27.2702776983397,429.038535266267,0.0,1.0
1996-02-27,60.25,61.25,60.25,61.0,1800,28.0860552363242,28.5522138294582,28.0860552363242,28.4356741811747,3861.3468173964,0.0,1.0
1996-02-28,60.0,62.0,60.0,62.0,2300,27.9695155880407,28.9018327743087,27.9695155880407,28.9018327743087,4933.94315556207,0.0,1.0
1996-02-29,60.0,62.5,59.0,62.5,2200,27.9695155880407,29.1349120708758,27.5033569949067,29.1349120708758,4719.42388792894,0.0,1.0
1996-03-01,60.0,60.0,60.0,60.0,0,27.9695155880407,27.9695155880407,27.9695155880407,27.9695155880407,0,0.0,1.0
1996-03-04,59.5,59.5,59.5,59.5,300,27.7364362914737,27.7364362914737,27.7364362914737,27.7364362914737,643.5578028994,0.0,1.0
1996-03-05,61.0,62.5,59.0,60.0,800,28.4356741811747,29.1349120708758,27.5033569949067,27.9695155880407,1716.15414106507,0.0,1.0
1996-03-06,61.0,61.0,61.0,61.0,0,28.4356741811747,28.4356741811747,28.4356741811747,28.4356741811747,0,0.0,1.0
1996-03-07,61.0,61.0,61.0,61.0,0,28.4356741811747,28.4356741811747,28.4356741811747,28.4356741811747,0,0.0,1.0
1996-03-08,60.0,61.88,60.0,61.88,4000,27.9695155880407,28.8458937431327,27.9695155880407,28.8458937431327,8580.77070532534,0.0,1.0
1996-03-11,61.88,61.88,61.88,61.88,500,28.8458937431327,28.8458937431327,28.8458937431327,28.8458937431327,1072.59633816567,0.0,1.0
1996-03-12,60.0,62.5,60.0,61.0,6500,27.9695155880407,29.1349120708758,27.9695155880407,28.4356741811747,13943.7523961537,0.0,1.0
1996-03-13,61.88,62.5,60.88,61.88,5300,28.8458937431327,29.1349120708758,28.3797351499987,28.8458937431327,11369.521184556,0.0,1.0
1996-03-14,62.5,62.5,61.88,61.88,300,29.1349120708758,29.1349120708758,28.8458937431327,28.8458937431327,643.557802899399,0.0,1.0
1996-03-15,60.0,60.0,60.0,60.0,200,27.9695155880407,27.9695155880407,27.9695155880407,27.9695155880407,429.038535266267,0.0,1.0
1996-03-18,60.0,60.0,60.0,60.0,0,27.9695155880407,27.9695155880407,27.9695155880407,27.9695155880407,0,0.0,1.0
1996-03-19,62.5,62.5,59.0,62.5,1100,29.1349120708758,29.1349120708758,27.5033569949067,29.1349120708758,2359.71194396446,0.0,1.0
1996-03-20,60.0,63.0,60.0,62.0,4800,27.9695155880407,29.3679913674428,27.9695155880407,28.9018327743087,10296.9248463904,0.0,1.0
1996-03-21,65.75,66.0,62.0,65.0,2300,30.6499274985613,30.7664671468448,28.9018327743087,30.3003085537108,4933.94315556206,0.0,1.0
1996-03-22,66.0,66.0,62.0,62.0,300,30.7664671468448,30.7664671468448,28.9018327743087,28.9018327743087,643.5578028994,0.0,1.0
1996-03-25,64.0,66.5,62.5,66.0,2000,29.8341499605768,30.9995464434118,29.1349120708758,30.7664671468448,4290.38535266266,0.0,1.0
1996-03-26,63.75,66.0,63.0,63.0,2400,29.7176103122933,30.7664671468448,29.3679913674428,29.3679913674428,5148.46242319519,0.0,1.0
1996-03-27,63.0,66.5,63.0,66.5,300,29.3679913674428,30.9995464434118,29.3679913674428,30.9995464434118,643.557802899399,0.0,1.0
1996-03-28,67.0,67.0,67.0,67.0,1100,31.2326257399788,31.2326257399788,31.2326257399788,31.2326257399788,2359.71194396447,0.0,1.0
1996-03-29,79.75,80.0,69.5,69.5,11800,37.1761478024375,37.292687450721,32.3980222228138,32.3980222228138,25313.2735807097,0.0,1.0
1996-04-01,74.0,79.0,73.5,79.0,21700,34.4957358919169,36.826528857587,34.2626565953499,36.826528857587,46550.6810763899,0.0,1.0
1996-04-02,79.0,79.0,74.5,78.0,5500,36.9430685058705,36.9430685058705,34.8387165023715,36.4754347273151,11761.3402885295,0.25,1.0
1996-04-03,84.0,84.0,74.0,74.0,7200,39.2812373986471,39.2812373986471,34.6048996130938,34.6048996130938,15396.6636504386,0.0,1.0
1996-04-04,82.0,86.0,79.0,86.0,9200,38.3459698415364,40.2165049557577,36.9430685058705,40.2165049557577,19673.5146644494,0.0,1.0
1996-04-08,84.0,84.5,79.0,84.5,6800,39.2812373986471,39.5150542879247,36.9430685058705,39.5150542879247,14541.2934476365,0.0,1.0
1996-04-09,86.0,86.0,80.0,80.0,3900,40.2165049557577,40.2165049557577,37.4107022844258,37.4107022844258,8339.85947732093,0.0,1.0
1996-04-10,86.0,86.0,81.0,86.0,2500,40.2165049557577,40.2165049557577,37.8783360629811,40.2165049557577,5346.06376751342,0.0,1.0
1996-04-11,85.5,86.0,82.0,86.0,4500,39.9826880664801,40.2165049557577,38.3459698415364,40.2165049557577,9622.91478152413,0.0,1.0
1996-04-12,85.0,85.5,85.0,85.5,5900,39.7488711772024,39.9826880664801,39.7488711772024,39.9826880664801,12616.7104913317,0.0,1.0
1996-04-15,87.0,87.0,85.0,85.0,5700,40.684138734313,40.684138734313,39.7488711772024,39.7488711772024,12189.0253899306,0.0,1.0
1996-04-16,88.0,88.0,85.0,87.0,5100,41.1517725128684,41.1517725128684,39.7488711772024,40.684138734313,10905.9700857274,0.0,1.0
1996-04-17,88.5,88.5,83.5,83.5,3300,41.385589402146,41.385589402146,39.0474205093694,39.0474205093694,7056.80417311771,0.0,1.0
1996-04-18,90.5,90.5,85.0,88.5,6500,42.3208569592567,42.3208569592567,39.7488711772024,41.385589402146,13899.7657955349,0.0,1.0
1996-04-19,93.0,93.0,86.5,91.0,6800,43.489941405645,43.489941405645,40.4503218450354,42.5546738485343,14541.2934476365,0.0,1.0
1996-04-22,92.0,92.5,88.75,92.5,22900,43.0223076270896,43.2561245163673,41.5024978467848,43.2561245163673,48969.9441104229,0.0,1.0
1996-04-23,89.5,93.5,89.5,92.0,6200,41.8532231807013,43.7237582949226,41.8532231807013,43.0223076270896,13258.2381434333,0.0,1.0
1996-04-24,93.75,93.75,90.0,93.5,2500,43.8406667395615,43.8406667395615,42.087040069979,43.7237582949226,5346.06376751341,0.0,1.0
1996-04-25,95.0,95.0,94.5,94.5,1700,44.4252089627556,44.4252089627556,44.1913920734779,44.1913920734779,3635.32336190912,0.0,1.0
1996-04-26,96.5,96.5,95.0,95.0,4800,45.1266596305886,45.1266596305886,44.4252089627556,44.4252089627556,10264.4424336258,0.0,1.0
1996-04-29,99.0,103.0,92.0,96.5,12700,46.2957440769769,48.1662791911982,43.0223076270896,45.1266596305886,27158.0039389681,0.0,1.0
1996-04-30,103.5,103.5,97.5,102.0,4900,48.4000960804759,48.4000960804759,45.5942934091439,47.6986454126429,10478.2849843263,0.0,1.0
1996-05-01,108.0,108.0,101.0,105.0,4000,50.5044480839748,50.5044480839748,47.2310116340875,49.1015467483088,8553.70202802146,0.0,1.0
1996-05-02,100.0,108.0,100.0,108.0,14000,46.7633778555322,50.5044480839748,46.7633778555322,50.5044480839748,29937.9570980751,0.0,1.0
1996-05-03,105.5,106.5,99.5,99.5,15500,49.3353636375865,49.8029974161418,46.5295609662546,46.5295609662546,33145.5953585832,0.0,1.0
1996-05-06,105.0,105.0,99.5,100.0,9800,49.1015467483088,49.1015467483088,46.5295609662546,46.7633778555322,20956.5699686526,0.0,1.0
1996-05-07,105.0,105.0,99.0,99.0,3100,49.1015467483088,49.1015467483088,46.2957440769769,46.2957440769769,6629.11907171664,0.0,1.0
1996-05-08,105.0,105.0,103.0,105.0,600,49.1015467483088,49.1015467483088,48.1662791911982,49.1015467483088,1283.05530420322,0.0,1.0
1996-05-09,104.25,106.5,100.5,105.0,22700,48.7508214143923,49.8029974161418,46.9971947448099,49.1015467483088,48542.2590090219,0.0,1.0
1996-05-10,104.0,108.0,102.0,104.25,21500,48.6339129697535,50.5044480839748,47.6986454126429,48.7508214143923,45976.1484006154,0.0,1.0
1996-05-13,40.0,42.0,36.0,39.0,22700,18.7053511422129,19.6406186993235,16.8348160279916,18.2377173636576,48542.2590090218,0.0,1.0
1996-05-14,40.5,41.0,37.5,41.0,33600,18.9391680314906,19.1729849207682,17.5362666958246,19.1729849207682,71851.0970353801,0.0,1.0
1996-05-15,40.0,42.0,37.25,39.0,96100,18.7053511422129,19.6406186993235,17.4193582511858,18.2377173636576,205502.691223216,0.0,1.0
1996-05-16,40.5,41.0,37.5,41.0,41800,18.9391680314906,19.1729849207682,17.5362666958246,19.1729849207682,89386.1861928241,0.0,1.0
1996-05-17,40.0,40.5,37.5,40.5,22500,18.7053511422129,18.9391680314906,17.5362666958246,18.9391680314906,48114.5739076207,0.0,1.0
1996-05-20,38.0,40.5,37.0,40.5,5900,17.7700835851022,18.9391680314906,17.3024498065469,18.9391680314906,12616.7104913317,0.0,1.0
1996-05-21,38.0,40.5,37.5,40.5,11100,17.7700835851022,18.9391680314906,17.5362666958246,18.9391680314906,23736.5231277596,0.0,1.0
1996-05-22,38.0,40.5,37.5,40.5,51700,17.7700835851022,18.9391680314906,17.5362666958246,18.9391680314906,110556.598712178,0.0,1.0
1996-05-23,38.0,40.5,37.5,40.5,6200,17.7700835851022,18.9391680314906,17.5362666958246,18.9391680314906,13258.2381434333,0.0,1.0
1996-05-24,40.5,40.5,35.0,40.5,13300,18.9391680314906,18.9391680314906,16.3671822494363,18.9391680314906,28441.0592431713,0.0,1.0
1996-05-28,37.0,40.0,37.0,40.0,8200,17.3024498065469,18.7053511422129,17.3024498065469,18.7053511422129,17535.089157444,0.0,1.0
1996-05-29,40.5,40.5,35.5,40.5,59100,18.9391680314906,18.9391680314906,16.6009991387139,18.9391680314906,126380.947464017,0.0,1.0
1996-05-30,37.0,40.0,37.0,40.0,4000,17.3024498065469,18.7053511422129,17.3024498065469,18.7053511422129,8553.70202802148,0.0,1.0
1996-05-31,40.5,40.5,35.5,40.5,5100,18.9391680314906,18.9391680314906,16.6009991387139,18.9391680314906,10905.9700857273,0.0,1.0
1996-06-03,39.5,40.5,38.75,40.5,13400,18.4715342529352,18.9391680314906,18.1208089190187,18.9391680314906,28654.901793872,0.0,1.0
1996-06-04,39.5,40.5,38.75,40.5,14800,18.4715342529352,18.9391680314906,18.1208089190187,18.9391680314906,31648.6975036795,0.0,1.0
1996-06-05,37.5,40.5,36.0,40.375,9400,17.5362666958246,18.9391680314906,16.8348160279916,18.8807138091711,20101.1997658504,0.0,1.0
1996-06-06,39.5,40.0,37.0,40.0,13400,18.4715342529352,18.7053511422129,17.3024498065469,18.7053511422129,28654.901793872,0.0,1.0
1996-06-07,38.75,39.5,35.0,39.5,4200,18.1208089190187,18.4715342529352,16.3671822494363,18.4715342529352,8981.38712942256,0.0,1.0
1996-06-10,39.0,39.5,34.5,39.5,1900,18.2377173636576,18.4715342529352,16.1333653601586,18.4715342529352,4063.00846331019,0.0,1.0
1996-06-11,37.5,39.5,34.5,39.5,4100,17.5362666958246,18.4715342529352,16.1333653601586,18.4715342529352,8767.54457872199,0.0,1.0
1996-06-12,37.5,39.5,34.5,39.5,2400,17.5362666958246,18.4715342529352,16.1333653601586,18.4715342529352,5132.22121681287,0.0,1.0
1996-06-13,38.5,39.0,37.5,37.5,3500,18.0039004743799,18.2377173636576,17.5362666958246,17.5362666958246,7484.48927451878,0.0,1.0
1996-06-14,38.5,39.5,37.0,39.25,21100,18.0039004743799,18.4715342529352,17.3024498065469,18.3546258082964,45120.7781978132,0.0,1.0
1996-06-17,39.5,39.5,34.5,39.5,7000,18.4715342529352,18.4715342529352,16.1333653601586,18.4715342529352,14968.9785490376,0.0,1.0
1996-06-18,39.5,39.5,34.5,39.5,9100,18.4715342529352,18.4715342529352,16.1333653601586,18.4715342529352,19459.6721137489,0.0,1.0
1996-06-19,39.5,39.5,38.0,39.5,162600,18.4715342529352,18.4715342529352,17.7700835851022,18.4715342529352,347707.987439073,0.0,1.0
1996-06-20,39.5,39.5,33.5,39.5,169100,18.4715342529352,18.4715342529352,15.6657315816033,18.4715342529352,361607.753234608,0.0,1.0
1996-06-21,38.0,39.5,34.0,34.0,105900,17.7700835851022,18.4715342529352,15.899548470881,15.899548470881,226459.261191869,0.0,1.0
1996-06-24,40.5,41.0,37.0,37.0,23400,18.9391680314906,19.1729849207682,17.3024498065469,17.3024498065469,50039.1568639254,0.0,1.0
1996-06-25,40.5,41.0,37.0,37.0,51400,18.9391680314906,19.1729849207682,17.3024498065469,17.3024498065469,109915.071060076,0.0,1.0
1996-06-26,40.5,41.5,38.0,41.0,13700,18.9391680314906,19.4068018100459,17.7700835851022,19.1729849207682,29296.4294459734,0.0,1.0
1996-06-27,39.5,41.5,38.0,40.5,57900,18.4715342529352,19.4068018100459,17.7700835851022,18.9391680314906,123814.836855611,0.0,1.0
1996-06-28,38.25,41.0,38.25,39.25,52400,17.8869920297411,19.1729849207682,17.8869920297411,18.3546258082964,112053.496567081,0.0,1.0
1996-07-01,45.0,45.0,39.5,43.5,29900,21.0435200349895,21.0435200349895,18.4715342529352,20.3420693671565,63938.9226594605,0.0,1.0
1996-07-02,45.0,48.5,40.0,45.0,37600,21.0824739287432,22.7222219009787,18.7399768255495,21.0824739287432,80256.2358534773,0.0833,1.0
1996-07-03,45.0,45.0,39.5,41.0,5400,21.0824739287432,21.0824739287432,18.5057271152301,19.2084762461882,11526.1615321483,0.0,1.0
1996-07-05,42.5,48.0,42.5,48.0,5100,19.9112253771463,22.4879721906594,19.9112253771463,22.4879721906594,10885.8192248068,0.0,1.0
1996-07-08,43.0,45.5,42.0,45.5,22100,20.1454750874657,21.3167236390625,19.676975666827,21.3167236390625,47171.883307496,0.0,1.0
1996-07-09,42.0,45.5,41.0,45.0,13100,19.676975666827,21.3167236390625,19.2084762461882,21.0824739287432,27961.6140872487,0.0,1.0
1996-07-10,43.0,45.5,42.0,45.5,90100,20.1454750874657,21.3167236390625,19.676975666827,21.3167236390625,192316.139638253,0.0,1.0
1996-07-11,42.0,45.5,41.0,45.0,11900,19.676975666827,21.3167236390625,19.2084762461882,21.0824739287432,25400.2448578824,0.0,1.0
1996-07-12,41.25,45.0,41.25,44.25,8200,19.3256011013479,21.0824739287432,19.3256011013479,20.7310993632641,17502.6897340031,0.0,1.0
1996-07-15,42.5,44.0,40.0,43.88,2500,19.9112253771463,20.6139745081044,18.7399768255495,20.5577545776278,5336.18589451313,0.0,1.0
1996-07-16,41.0,43.0,41.0,43.0,2300,19.2084762461882,20.1454750874657,19.2084762461882,20.1454750874657,4909.29102295208,0.0,1.0
1996-07-17,42.5,44.0,40.0,43.875,2500,19.9112253771463,20.6139745081044,18.7399768255495,20.5554120805246,5336.18589451313,0.0,1.0
1996-07-18,41.0,43.0,41.0,43.0,1600,19.2084762461882,20.1454750874657,19.2084762461882,20.1454750874657,3415.1589724884,0.0,1.0
1996-07-19,42.25,43.5,42.0,43.5,10200,19.7941005219866,20.3797247977851,19.676975666827,20.3797247977851,21771.6384496136,0.0,1.0
1996-07-22,43.0,44.0,40.0,44.0,30800,20.1454750874657,20.6139745081044,18.7399768255495,20.6139745081044,65741.8102204017,0.0,1.0
1996-07-23,43.0,43.5,40.5,41.0,8300,20.1454750874657,20.3797247977851,18.9742265358688,19.2084762461882,17716.1371697836,0.0,1.0
1996-07-24,43.0,44.0,40.0,43.625,6500,20.1454750874657,20.6139745081044,18.7399768255495,20.4382872253649,13874.0833257341,0.0,1.0
1996-07-25,43.0,43.5,41.0,41.0,0,20.1454750874657,20.3797247977851,19.2084762461882,19.2084762461882,0,0.0,1.0
1996-07-26,40.5,43.5,40.5,43.5,700,18.9742265358688,20.3797247977851,18.9742265358688,20.3797247977851,1494.13205046368,0.0,1.0
1996-07-29,42.5,43.0,39.5,39.5,4000,19.9112253771463,20.1454750874657,18.5057271152301,18.5057271152301,8537.89743122101,0.0,1.0
1996-07-30,41.0,41.0,41.0,41.0,100,19.2084762461882,19.2084762461882,19.2084762461882,19.2084762461882,213.447435780525,0.0,1.0
1996-07-31,42.5,43.0,39.5,42.5,5300,19.9112253771463,20.1454750874657,18.5057271152301,19.9112253771463,11312.7140963678,0.0,1.0
1996-08-01,41.0,41.0,41.0,41.0,2100,19.2084762461882,19.2084762461882,19.2084762461882,19.2084762461882,4482.39615139103,0.0,1.0
1996-08-02,43.0,43.5,40.0,43.5,13100,20.1454750874657,20.3797247977851,18.7399768255495,20.3797247977851,27961.6140872488,0.0,1.0
1996-08-05,43.0,43.5,41.75,41.75,800,20.1454750874657,20.3797247977851,19.5598508116673,19.5598508116673,1707.5794862442,0.0,1.0
1996-08-06,43.5,43.5,43.5,43.5,800,20.3797247977851,20.3797247977851,20.3797247977851,20.3797247977851,1707.5794862442,0.0,1.0
1996-08-07,43.0,43.5,41.75,41.75,2100,20.1454750874657,20.3797247977851,19.5598508116673,19.5598508116673,4482.39615139102,0.0,1.0
1996-08-08,43.5,43.5,43.5,43.5,8600,20.3797247977851,20.3797247977851,20.3797247977851,20.3797247977851,18356.4794771251,0.0,1.0
1996-08-09,40.0,43.0,40.0,43.0,2500,18.7399768255495,20.1454750874657,18.7399768255495,20.1454750874657,5336.18589451312,0.0,1.0
1996-08-12,42.5,43.0,40.0,43.0,1800,19.9112253771463,20.1454750874657,18.7399768255495,20.1454750874657,3842.05384404945,0.0,1.0
1996-08-13,43.0,43.0,40.0,42.0,6100,20.1454750874657,20.1454750874657,18.7399768255495,19.676975666827,13020.293582612,0.0,1.0
1996-08-14,42.5,43.0,40.0,43.0,3200,19.9112253771463,20.1454750874657,18.7399768255495,20.1454750874657,6830.31794497681,0.0,1.0
1996-08-15,43.0,43.0,40.0,42.0,1000,20.1454750874657,20.1454750874657,18.7399768255495,19.676975666827,2134.47435780525,0.0,1.0
1996-08-16,41.0,43.0,38.5,43.0,5200,19.2084762461882,20.1454750874657,18.0372276945914,20.1454750874657,11099.2666605873,0.0,1.0
1996-08-19,42.0,42.5,38.5,41.5,3300,19.676975666827,19.9112253771463,18.0372276945914,19.4427259565076,7043.76538075731,0.0,1.0
1996-08-20,38.62,42.0,38.5,42.0,21200,18.093447625068,19.676975666827,18.0372276945914,19.676975666827,45250.8563854714,0.0,1.0
1996-08-21,42.0,42.5,38.5,41.5,12200,19.676975666827,19.9112253771463,18.0372276945914,19.4427259565076,26040.587165224,0.0,1.0
1996-08-22,38.625,42.0,38.625,42.0,7000,18.0957901221712,19.676975666827,18.0957901221712,19.676975666827,14941.3205046368,0.0,1.0
1996-08-23,38.5,42.0,38.5,40.0,36800,18.0372276945914,19.676975666827,18.0372276945914,18.7399768255495,78548.6563672331,0.0,1.0
1996-08-26,38.75,39.5,38.0,38.0,2800,18.1543525497511,18.5057271152301,17.802977984272,17.802977984272,5976.52820185469,0.0,1.0
1996-08-27,38.75,39.5,35.5,39.5,25400,18.1543525497511,18.5057271152301,16.6317294326752,18.5057271152301,54215.6486882532,0.0,1.0
1996-08-28,38.75,39.0,38.0,38.0,7200,18.1543525497511,18.2714774049107,17.802977984272,17.802977984272,15368.2153761978,0.0,1.0
1996-08-29,38.75,39.5,36.0,39.5,1600,18.1543525497511,18.5057271152301,16.8659791429945,18.5057271152301,3415.15897248839,0.0,1.0
1996-08-30,39.0,39.0,35.0,38.75,8700,18.2714774049107,18.2714774049107,16.3974797223558,18.1543525497511,18569.9269129057,0.0,1.0
1996-09-03,38.5,38.5,38.5,38.5,300,18.0372276945914,18.0372276945914,18.0372276945914,18.0372276945914,640.342307341574,0.0,1.0
1996-09-04,38.5,38.5,38.5,38.5,1600,18.0372276945914,18.0372276945914,18.0372276945914,18.0372276945914,3415.1589724884,0.0,1.0
1996-09-05,38.0,38.5,37.0,38.5,14900,17.802977984272,18.0372276945914,17.3344785636333,18.0372276945914,31803.6679312982,0.0,1.0
1996-09-06,37.0,38.0,37.0,38.0,300,17.3344785636333,17.802977984272,17.3344785636333,17.802977984272,640.342307341574,0.0,1.0
1996-09-09,34.5,38.0,33.5,35.0,48200,16.1632300120364,17.802977984272,15.6947305913977,16.3974797223558,102881.664046213,0.0,1.0
1996-09-10,37.0,37.75,33.5,35.0,1400,17.3344785636333,17.6858531291123,15.6947305913977,16.3974797223558,2988.26410092734,0.0,1.0
1996-09-11,36.0,38.5,36.0,38.5,1100,16.8659791429945,18.0372276945914,16.8659791429945,18.0372276945914,2347.92179358578,0.0,1.0
1996-09-12,35.0,38.0,35.0,35.0,2500,16.3974797223558,17.802977984272,16.3974797223558,16.3974797223558,5336.18589451312,0.0,1.0
1996-09-13,36.0,37.5,35.0,37.5,3200,16.8659791429945,17.5687282739526,16.3974797223558,17.5687282739526,6830.31794497681,0.0,1.0
1996-09-16,37.75,39.0,36.0,39.0,5800,17.6858531291123,18.2714774049107,16.8659791429945,18.2714774049107,12379.9512752705,0.0,1.0
1996-09-17,37.75,39.0,37.75,39.0,3100,17.6858531291123,18.2714774049107,17.6858531291123,18.2714774049107,6616.87050919628,0.0,1.0
1996-09-18,36.5,37.75,35.0,37.75,1600,17.1002288533139,17.6858531291123,16.3974797223558,17.6858531291123,3415.1589724884,0.0,1.0
1996-09-19,36.0,38.0,36.0,38.0,1600,16.8659791429945,17.802977984272,16.8659791429945,17.802977984272,3415.15897248841,0.0,1.0
1996-09-20,36.25,37.5,35.0,35.0,3500,16.9831039981542,17.5687282739526,16.3974797223558,16.3974797223558,7470.66025231838,0.0,1.0
1996-09-23,37.5,37.5,34.67,36.5,22400,17.5687282739526,17.5687282739526,16.242874913545,17.1002288533139,47812.2256148377,0.0,1.0
1996-09-24,37.5,37.5,35.5,36.5,7500,17.5687282739526,17.5687282739526,16.6317294326752,17.1002288533139,16008.5576835394,0.0,1.0
1996-09-25,36.0,37.5,34.0,37.0,2500,16.8659791429945,17.5687282739526,15.9289803017171,17.3344785636333,5336.18589451314,0.0,1.0
1996-09-26,36.75,37.25,34.0,34.0,900,17.2173537084736,17.4516034187929,15.9289803017171,15.9289803017171,1921.02692202472,0.0,1.0
1996-09-27,36.0,37.0,34.5,35.75,2700,16.8659791429945,17.3344785636333,16.1632300120364,16.7488542878348,5763.08076607419,0.0,1.0
1996-09-30,36.5,38.0,33.5,38.0,3000,17.1002288533139,17.802977984272,15.6947305913977,17.802977984272,6403.42307341575,0.0,1.0
1996-10-01,36.5,38.0,33.5,36.5,4700,17.1002288533139,17.802977984272,15.6947305913977,17.1002288533139,10032.0294816847,0.0,1.0
1996-10-02,35.0,36.75,35.0,35.0,800,16.436505724095,17.2583310102997,16.436505724095,16.436505724095,1703.5250965145,0.0833,1.0
1996-10-03,35.0,37.0,34.5,36.0,1800,16.436505724095,17.3757346226147,16.2016984994651,16.9061201733549,3832.93146715762,0.0,1.0
1996-10-04,35.0,36.75,35.0,35.0,10300,16.436505724095,17.2583310102997,16.436505724095,16.436505724095,21932.8856176241,0.0,1.0
1996-10-07,35.0,36.5,35.0,36.5,500,16.436505724095,17.1409273979848,16.436505724095,17.1409273979848,1064.70318532156,0.0,1.0
1996-10-08,36.0,37.0,35.0,35.0,15400,16.9061201733549,17.3757346226147,16.436505724095,16.436505724095,32792.858107904,0.0,1.0
1996-10-09,35.0,36.5,35.0,36.5,1500,16.436505724095,17.1409273979848,16.436505724095,17.1409273979848,3194.10955596468,0.0,1.0
1996-10-10,36.0,37.0,35.0,35.0,900,16.9061201733549,17.3757346226147,16.436505724095,16.436505724095,1916.4657335788,0.0,1.0
1996-10-11,36.5,36.5,34.75,36.5,1200,17.1409273979848,17.1409273979848,16.31910211178,17.1409273979848,2555.28764477174,0.0,1.0
1996-10-14,35.0,36.5,35.0,35.0,13100,16.436505724095,17.1409273979848,16.436505724095,16.436505724095,27895.2234554249,0.0,1.0
1996-10-15,35.0,36.5,35.0,35.0,3200,16.436505724095,17.1409273979848,16.436505724095,16.436505724095,6814.10038605798,0.0,1.0
1996-10-16,35.0,36.5,35.0,35.0,600,16.436505724095,17.1409273979848,16.436505724095,16.436505724095,1277.64382238587,0.0,1.0
1996-10-17,35.0,36.5,35.0,35.0,3100,16.436505724095,17.1409273979848,16.436505724095,16.436505724095,6601.15974899367,0.0,1.0
1996-10-18,36.5,36.5,35.0,35.0,1100,17.1409273979848,17.1409273979848,16.436505724095,16.436505724095,2342.34700770743,0.0,1.0
1996-10-21,36.5,36.5,35.0,35.0,12400,17.1409273979848,17.1409273979848,16.436505724095,16.436505724095,26404.6389959747,0.0,1.0
1996-10-22,36.0,36.0,35.0,35.0,3700,16.9061201733549,16.9061201733549,16.436505724095,16.436505724095,7878.80357137952,0.0,1.0
1996-10-23,36.5,36.5,35.0,35.0,300,17.1409273979848,17.1409273979848,16.436505724095,16.436505724095,638.821911192936,0.0,1.0
1996-10-24,36.0,36.0,35.0,35.0,1900,16.9061201733549,16.9061201733549,16.436505724095,16.436505724095,4045.87210422192,0.0,1.0
1996-10-25,36.5,36.5,35.0,35.0,1900,17.1409273979848,17.1409273979848,16.436505724095,16.436505724095,4045.87210422192,0.0,1.0
1996-10-28,34.88,34.88,33.0,33.0,2000,16.3801519901838,16.3801519901838,15.4972768255753,15.4972768255753,4258.81274128625,0.0,1.0
1996-10-29,35.0,35.75,35.0,35.75,400,16.436505724095,16.7887165610399,16.436505724095,16.7887165610399,851.762548257248,0.0,1.0
1996-10-30,34.875,34.875,33.0,33.0,5600,16.3778039179375,16.3778039179375,15.4972768255753,15.4972768255753,11924.6756756015,0.0,1.0
1996-10-31,35.0,35.75,35.0,35.75,47600,16.436505724095,16.7887165610399,16.436505724095,16.7887165610399,101359.743242613,0.0,1.0
1996-11-01,32.5,35.0,32.5,35.0,6500,15.2624696009454,16.436505724095,15.2624696009454,16.436505724095,13841.1414091802,0.0,1.0
1996-11-04,31.25,35.0,30.5,31.0,6700,14.6754515393705,16.436505724095,14.3232407024256,14.5580479270556,14267.0226833089,0.0,1.0
1996-11-05,32.875,35.0,30.5,33.0,2800,15.4385750194178,16.436505724095,14.3232407024256,15.4972768255753,5962.33783780074,0.0,1.0
1996-11-06,32.75,34.5,30.5,34.5,20300,15.3798732132603,16.2016984994651,14.3232407024256,16.2016984994651,43226.9493240554,0.0,1.0
1996-11-07,31.0,32.5,27.0,30.0,7500,14.5580479270556,15.2624696009454,12.6795901300161,14.0884334777957,15970.5477798234,0.0,1.0
1996-11-08,31.75,32.0,28.0,30.0,5700,14.9102587640005,15.0276623763154,13.149204579276,14.0884334777957,12137.6163126658,0.0,1.0
1996-11-11,30.5,32.5,29.62,32.0,4300,14.3232407024256,15.2624696009454,13.909979987077,15.0276623763154,9156.44739376544,0.0,1.0
1996-11-12,30.5,32.5,30.0,31.75,8800,14.3232407024256,15.2624696009454,14.0884334777957,14.9102587640005,18738.7760616595,0.0,1.0
1996-11-13,30.0,32.0,29.5,32.0,1900,14.0884334777957,15.0276623763154,13.8536262531658,15.0276623763154,4045.87210422193,0.0,1.0
1996-11-14,31.5,31.5,29.5,31.5,1100,14.7928551516855,14.7928551516855,13.8536262531658,14.7928551516855,2342.34700770743,0.0,1.0
1996-11-15,30.0,31.5,30.0,31.5,1700,14.0884334777957,14.7928551516855,14.0884334777957,14.7928551516855,3619.99083009331,0.0,1.0
1996-11-18,31.0,31.0,29.25,29.25,8200,14.5580479270556,14.5580479270556,13.7362226408508,13.7362226408508,17461.1322392735,0.0,1.0
1996-11-19,31.0,31.0,29.25,31.0,7500,14.5580479270556,14.5580479270556,13.7362226408508,14.5580479270556,15970.5477798234,0.0,1.0
1996-11-20,29.0,31.0,29.0,31.0,12600,13.6188190285359,14.5580479270556,13.6188190285359,14.5580479270556,26830.5202701032,0.0,1.0
1996-11-21,30.0,31.0,28.5,31.0,2200,14.0884334777957,14.5580479270556,13.3840118039059,14.5580479270556,4684.69401541487,0.0,1.0
1996-11-22,30.0,31.0,28.5,28.5,900,14.0884334777957,14.5580479270556,13.3840118039059,13.3840118039059,1916.46573357881,0.0,1.0
1996-11-25,28.5,30.0,28.5,30.0,1400,13.3840118039059,14.0884334777957,13.3840118039059,14.0884334777957,2981.16891890037,0.0,1.0
1996-11-26,28.5,30.0,28.5,28.5,1400,13.3840118039059,14.0884334777957,13.3840118039059,13.3840118039059,2981.16891890037,0.0,1.0
1996-11-27,30.75,31.0,30.0,31.0,1100,14.4406443147406,14.5580479270556,14.0884334777957,14.5580479270556,2342.34700770743,0.0,1.0
1996-11-29,31.0,31.0,31.0,31.0,300,14.5580479270556,14.5580479270556,14.5580479270556,14.5580479270556,638.821911192935,0.0,1.0
1996-12-02,30.0,30.0,27.0,27.0,300,14.0884334777957,14.0884334777957,12.6795901300161,12.6795901300161,638.821911192937,0.0,1.0
1996-12-03,29.0,31.0,29.0,31.0,1200,13.6188190285359,14.5580479270556,13.6188190285359,14.5580479270556,2555.28764477174,0.0,1.0
1996-12-04,31.0,31.0,27.0,28.75,7300,14.5580479270556,14.5580479270556,12.6795901300161,13.5014154162209,15544.6665056947,0.0,1.0
1996-12-05,29.5,31.0,27.0,30.0,6600,13.8536262531658,14.5580479270556,12.6795901300161,14.0884334777957,14054.0820462446,0.0,1.0
1996-12-06,28.0,31.0,27.5,31.0,11400,13.149204579276,14.5580479270556,12.9143973546461,14.5580479270556,24275.2326253316,0.0,1.0
1996-12-09,29.0,30.0,26.5,30.0,6600,13.6188190285359,14.0884334777957,12.4447829053862,14.0884334777957,14054.0820462445,0.0,1.0
1996-12-10,27.5,29.5,25.5,29.5,28700,12.9143973546461,13.8536262531658,11.9751684561264,13.8536262531658,61113.9628374574,0.0,1.0
1996-12-11,27.25,29.0,27.0,28.0,3900,12.7969937423311,13.6188190285359,12.6795901300161,13.149204579276,8304.68484550817,0.0,1.0
1996-12-12,26.5,29.5,26.5,28.0,5600,12.4447829053862,13.8536262531658,12.4447829053862,13.149204579276,11924.6756756015,0.0,1.0
1996-12-13,27.25,29.5,25.0,25.5,4700,12.7969937423311,13.8536262531658,11.7403612314964,11.9751684561264,10008.2099420227,0.0,1.0
1996-12-16,31.0,31.0,26.0,30.5,500,14.5580479270556,14.5580479270556,12.2099756807563,14.3232407024256,1064.70318532156,0.0,1.0
1996-12-17,28.0,28.0,26.5,26.5,4500,13.149204579276,13.149204579276,12.4447829053862,12.4447829053862,9582.32866789404,0.0,1.0
1996-12-18,31.0,31.0,27.5,27.5,1700,14.5580479270556,14.5580479270556,12.9143973546461,12.9143973546461,3619.9908300933,0.0,1.0
1996-12-19,30.5,30.5,26.5,27.5,2600,14.3232407024256,14.3232407024256,12.4447829053862,12.9143973546461,5536.45656367213,0.0,1.0
1996-12-20,30.5,30.5,26.5,30.5,2000,14.3232407024256,14.3232407024256,12.4447829053862,14.3232407024256,4258.81274128625,0.0,1.0
1996-12-23,29.25,31.0,28.0,30.5,900,13.7362226408508,14.5580479270556,13.149204579276,14.3232407024256,1916.46573357881,0.0,1.0
1996-12-24,31.5,31.5,30.0,30.75,1900,14.7928551516855,14.7928551516855,14.0884334777957,14.4406443147406,4045.87210422193,0.0,1.0
1996-12-26,30.0,31.5,27.5,31.25,5900,14.0884334777957,14.7928551516855,12.9143973546461,14.6754515393705,12563.4975867944,0.0,1.0
1996-12-27,28.0,30.0,26.5,27.09,1300,13.149204579276,14.0884334777957,12.4447829053862,12.7218554304495,2768.22828183606,0.0,1.0
1996-12-30,28.25,31.0,27.0,27.0,2000,13.266608191591,14.5580479270556,12.6795901300161,12.6795901300161,4258.81274128623,0.0,1.0
1996-12-31,31.0,31.0,27.0,27.0,900,14.5580479270556,14.5580479270556,12.6795901300161,12.6795901300161,1916.4657335788,0.0,1.0
1997-01-02,30.0,30.0,26.5,26.5,10900,14.1330468504754,14.1330468504754,12.4841913845866,12.4841913845866,23137.2614454328,0.095,1.0
1997-01-03,29.25,30.0,27.0,30.0,4200,13.7797206792135,14.1330468504754,12.7197421654279,14.1330468504754,8915.27505236861,0.0,1.0
1997-01-06,28.5,30.5,26.0,26.75,20900,13.4263945079516,14.3685976313167,12.2486406037453,12.6019667750072,44364.1068082153,0.0,1.0
1997-01-07,28.25,28.25,26.25,27.0,7000,13.308619117531,13.308619117531,12.366415994166,12.7197421654279,14858.7917539477,0.0,1.0
1997-01-08,28.06,28.5,26.25,28.0,9900,13.2191098208113,13.4263945079516,12.366415994166,13.1908437271104,21014.5769091546,0.0,1.0
1997-01-09,27.0,29.0,26.5,28.75,4300,12.7197421654279,13.6619452887929,12.4841913845866,13.5441698983723,9127.5435059964,0.0,1.0
1997-01-10,26.25,28.5,26.25,26.25,1900,12.366415994166,13.4263945079516,12.366415994166,12.366415994166,4033.10061892865,0.0,1.0
1997-01-13,28.0,28.5,26.25,28.5,7100,13.1908437271104,13.4263945079516,12.366415994166,13.4263945079516,15071.0602075755,0.0,1.0
1997-01-14,31.0,31.0,26.25,28.0,9600,14.6041484121579,14.6041484121579,12.366415994166,13.1908437271104,20377.7715482711,0.0,1.0
1997-01-15,27.5,31.0,27.0,31.0,4500,12.9552929462691,14.6041484121579,12.7197421654279,14.6041484121579,9552.08041325209,0.0,1.0
1997-01-16,27.0,28.25,26.5,27.75,3000,12.7197421654279,13.308619117531,12.4841913845866,13.0730683366897,6368.0536088347,0.0,1.0
1997-01-17,27.0,27.75,26.88,27.0,75300,12.7197421654279,13.0730683366897,12.663209978026,12.7197421654279,159838.145581751,0.0,1.0
1997-01-20,27.0,27.75,26.5,27.75,5700,12.7197421654279,13.0730683366897,12.4841913845866,13.0730683366897,12099.3018567859,0.0,1.0
1997-01-21,27.75,27.75,26.5,27.75,7100,13.0730683366897,13.0730683366897,12.4841913845866,13.0730683366897,15071.0602075755,0.0,1.0
1997-01-22,27.0,27.75,26.75,27.75,6300,12.7197421654279,13.0730683366897,12.6019667750072,13.0730683366897,13372.9125785529,0.0,1.0
1997-01-23,27.13,30.0,27.13,27.13,1600,12.7809853684466,14.1330468504754,12.7809853684466,12.7809853684466,3396.29525804518,0.0,1.0
1997-01-24,29.25,30.5,27.0,28.0,3100,13.7797206792135,14.3685976313167,12.7197421654279,13.1908437271104,6580.32206246255,0.0,1.0
1997-01-27,27.13,30.5,27.0,30.5,3800,12.7809853684466,14.3685976313167,12.7197421654279,14.3685976313167,8066.2012378573,0.0,1.0
1997-01-28,28.0,29.88,27.5,29.88,3300,13.1908437271104,14.0765146630735,12.9552929462691,14.0765146630735,7004.85896971817,0.0,1.0
1997-01-29,28.5,30.0,27.5,30.0,43100,13.4263945079516,14.1330468504754,12.9552929462691,14.1330468504754,91487.7035135923,0.0,1.0
1997-01-30,27.5,30.0,27.25,28.0,24700,12.9552929462691,14.1330468504754,12.8375175558485,13.1908437271104,52430.3080460726,0.0,1.0
1997-01-31,32.25,32.25,28.0,30.0,79400,15.1930253642611,15.1930253642611,13.1908437271104,14.1330468504754,168541.152180492,0.0,1.0
1997-02-03,33.38,33.5,28.0,31.0,59200,15.7253701289623,15.7819023163642,13.1908437271104,14.6041484121579,125662.924547672,0.0,1.0
1997-02-04,31.0,33.0,31.0,32.75,9600,14.6041484121579,15.5463515355229,14.6041484121579,15.4285761451023,20377.7715482711,0.0,1.0
1997-02-05,32.25,32.5,30.75,30.75,2600,15.1930253642611,15.3108007546817,14.4863730217373,14.4863730217373,5518.9797943234,0.0,1.0
1997-02-06,34.0,34.0,31.0,32.5,13600,16.0174530972055,16.0174530972055,14.6041484121579,15.3108007546817,28868.509693384,0.0,1.0
1997-02-07,31.5,31.5,31.5,31.5,2900,14.8396991929992,14.8396991929992,14.8396991929992,14.8396991929992,6155.78515520688,0.0,1.0
1997-02-10,32.38,33.75,32.38,33.0,700,15.2542685672798,15.8996777067848,15.2542685672798,15.5463515355229,1485.87917539477,0.0,1.0
1997-02-11,33.5,33.75,33.5,33.75,400,15.7819023163642,15.8996777067848,15.7819023163642,15.8996777067848,849.073814511295,0.0,1.0
1997-02-12,33.75,35.0,31.75,35.0,4900,15.8996777067848,16.488554658888,14.9574745834198,16.488554658888,10401.1542277634,0.0,1.0
1997-02-13,30.75,32.5,30.75,32.5,700,14.4863730217373,15.3108007546817,14.4863730217373,15.3108007546817,1485.87917539477,0.0,1.0
1997-02-14,30.75,30.75,30.75,30.75,200,14.4863730217373,14.4863730217373,14.4863730217373,14.4863730217373,424.536907255647,0.0,1.0
1997-02-18,30.75,33.0,30.75,32.25,1900,14.4863730217373,15.5463515355229,14.4863730217373,15.1930253642611,4033.10061892865,0.0,1.0
1997-02-19,32.0,33.5,31.25,32.0,4600,15.0752499738404,15.7819023163642,14.7219238025785,15.0752499738404,9764.34886687992,0.0,1.0
1997-02-20,32.0,33.5,31.0,31.0,4400,15.0752499738404,15.7819023163642,14.6041484121579,14.6041484121579,9339.81195962427,0.0,1.0
1997-02-21,31.0,33.0,31.0,32.75,5600,14.6041484121579,15.5463515355229,14.6041484121579,15.4285761451023,11887.0334031581,0.0,1.0
1997-02-24,32.5,32.5,30.25,30.25,4000,15.3108007546817,15.3108007546817,14.250822240896,14.250822240896,8490.73814511295,0.0,1.0
1997-02-25,31.25,32.63,30.63,32.5,5400,14.7219238025785,15.3720439577004,14.4298408343354,15.3108007546817,11462.4964959025,0.0,1.0
1997-02-26,31.75,33.0,30.5,30.5,19500,14.9574745834198,15.5463515355229,14.3685976313167,14.3685976313167,41392.3484574257,0.0,1.0
1997-02-27,32.0,33.75,30.5,32.13,1700,15.0752499738404,15.8996777067848,14.3685976313167,15.1364931768592,3608.56371167301,0.0,1.0
1997-02-28,31.0,31.0,31.0,31.0,200,14.6041484121579,14.6041484121579,14.6041484121579,14.6041484121579,424.536907255648,0.0,1.0
1997-03-03,30.5,32.0,30.5,30.5,400,14.3685976313167,15.0752499738404,14.3685976313167,14.3685976313167,849.073814511293,0.0,1.0
1997-03-04,30.75,32.5,30.75,31.88,5800,14.4863730217373,15.3108007546817,14.4863730217373,15.0187177864385,12311.5703104138,0.0,1.0
1997-03-05,30.5,30.88,30.5,30.75,8300,14.3685976313167,14.547616224756,14.3685976313167,14.4863730217373,17618.2816511093,0.0,1.0
1997-03-06,30.88,31.5,30.75,31.5,5000,14.547616224756,14.8396991929992,14.4863730217373,14.8396991929992,10613.4226813912,0.0,1.0
1997-03-07,31.0,31.5,31.0,31.0,1700,14.6041484121579,14.8396991929992,14.6041484121579,14.6041484121579,3608.56371167301,0.0,1.0
1997-03-10,31.5,31.5,30.75,31.5,1600,14.8396991929992,14.8396991929992,14.4863730217373,14.8396991929992,3396.29525804518,0.0,1.0
1997-03-11,30.5,32.5,30.5,31.5,7600,14.3685976313167,15.3108007546817,14.3685976313167,14.8396991929992,16132.4024757146,0.0,1.0
1997-03-12,30.5,31.5,30.5,31.5,200,14.3685976313167,14.8396991929992,14.3685976313167,14.8396991929992,424.536907255646,0.0,1.0
1997-03-13,30.63,32.38,30.5,32.38,5300,14.4298408343354,15.2542685672798,14.3685976313167,15.2542685672798,11250.2280422747,0.0,1.0
1997-03-14,32.38,32.38,30.5,30.5,1300,15.2542685672798,15.2542685672798,14.3685976313167,14.3685976313167,2759.48989716171,0.0,1.0
1997-03-17,30.63,30.63,30.5,30.5,12700,14.4298408343354,14.4298408343354,14.3685976313167,14.3685976313167,26958.0936107336,0.0,1.0
1997-03-18,31.38,31.5,30.5,31.38,3500,14.7831670055973,14.8396991929992,14.3685976313167,14.7831670055973,7429.39587697382,0.0,1.0
1997-03-19,31.75,31.75,30.5,30.63,35100,14.9574745834198,14.9574745834198,14.3685976313167,14.4298408343354,74506.2272233662,0.0,1.0
1997-03-20,30.75,32.0,30.63,31.5,48500,14.4863730217373,15.0752499738404,14.4298408343354,14.8396991929992,102950.200009494,0.0,1.0
1997-03-21,30.75,30.75,30.75,30.75,0,14.4863730217373,14.4863730217373,14.4863730217373,14.4863730217373,0,0.0,1.0
1997-03-24,30.63,30.63,30.63,30.63,900,14.4298408343354,14.4298408343354,14.4298408343354,14.4298408343354,1910.41608265041,0.0,1.0
1997-03-25,30.25,31.75,30.25,30.88,1900,14.250822240896,14.9574745834198,14.250822240896,14.547616224756,4033.10061892866,0.0,1.0
1997-03-26,30.25,30.25,30.25,30.25,1100,14.250822240896,14.250822240896,14.250822240896,14.250822240896,2334.95298990607,0.0,1.0
1997-03-27,30.0,30.0,30.0,30.0,1400,14.1330468504754,14.1330468504754,14.1330468504754,14.1330468504754,2971.75835078953,0.0,1.0
1997-03-31,29.0,30.5,28.5,28.5,2700,13.6619452887929,14.3685976313167,13.4263945079516,13.4263945079516,5731.24824795124,0.0,1.0
1997-04-01,29.0,30.25,28.5,28.5,700,13.6619452887929,14.250822240896,13.4263945079516,13.4263945079516,1485.87917539477,0.0,1.0
1997-04-02,30.0,30.0,30.0,30.0,600,14.1778014988352,14.1778014988352,14.1778014988352,14.1778014988352,1269.59035231794,0.095,1.0
1997-04-03,28.0,28.88,28.0,28.0,1200,13.2326147322462,13.6484969095454,13.2326147322462,13.2326147322462,2539.18070463588,0.0,1.0
1997-04-04,28.5,30.0,27.5,27.5,5800,13.4689114238935,14.1778014988352,12.996318040599,12.996318040599,12272.7067390734,0.0,1.0
1997-04-07,30.0,30.0,28.5,29.88,5700,14.1778014988352,14.1778014988352,13.4689114238935,14.1210902928399,12061.1083470204,0.0,1.0
1997-04-08,28.5,30.0,28.5,28.5,4000,13.4689114238935,14.1778014988352,13.4689114238935,13.4689114238935,8463.93568211956,0.0,1.0
1997-04-09,28.13,30.0,28.0,30.0,3200,13.2940518720745,14.1778014988352,13.2326147322462,14.1778014988352,6771.14854569567,0.0,1.0
1997-04-10,29.88,29.88,29.88,29.88,300,14.1210902928399,14.1210902928399,14.1210902928399,14.1210902928399,634.795176158968,0.0,1.0
1997-04-11,29.0,29.0,26.5,29.0,4500,13.7052081155407,13.7052081155407,12.5237246573045,13.7052081155407,9521.92764238455,0.0,1.0
1997-04-14,27.0,28.5,26.5,28.5,6500,12.7600213489517,13.4689114238935,12.5237246573045,13.4689114238935,13753.8954834443,0.0,1.0
1997-04-15,28.0,29.0,26.5,28.5,3000,13.2326147322462,13.7052081155407,12.5237246573045,13.4689114238935,6347.95176158969,0.0,1.0
1997-04-16,28.5,29.25,27.25,28.5,4000,13.4689114238935,13.8233564613644,12.8781696947753,13.4689114238935,8463.93568211956,0.0,1.0
1997-04-17,28.5,29.0,27.5,27.5,1000,13.4689114238935,13.7052081155407,12.996318040599,12.996318040599,2115.98392052989,0.0,1.0
1997-04-18,29.0,30.0,28.0,29.0,1400,13.7052081155407,14.1778014988352,13.2326147322462,13.7052081155407,2962.37748874186,0.0,1.0
1997-04-21,29.88,30.0,28.0,28.0,8800,14.1210902928399,14.1778014988352,13.2326147322462,13.2326147322462,18620.6585006631,0.0,1.0
1997-04-22,28.25,30.0,28.25,29.88,10800,13.3507630780698,14.1778014988352,13.3507630780698,14.1210902928399,22852.6263417229,0.0,1.0
1997-04-23,28.25,29.88,28.0,29.5,8700,13.3507630780698,14.1210902928399,13.2326147322462,13.941504807188,18409.0601086101,0.0,1.0
1997-04-24,28.5,30.0,28.5,28.5,6100,13.4689114238935,14.1778014988352,13.4689114238935,13.4689114238935,12907.5019152323,0.0,1.0
1997-04-25,28.25,29.5,28.0,29.5,6400,13.3507630780698,13.941504807188,13.2326147322462,13.941504807188,13542.2970913914,0.0,1.0
1997-04-28,29.25,29.75,28.88,29.5,4500,13.8233564613644,14.0596531530116,13.6484969095454,13.941504807188,9521.92764238449,0.0,1.0
1997-04-29,29.0,29.5,28.0,29.5,4000,13.7052081155407,13.941504807188,13.2326147322462,13.941504807188,8463.9356821196,0.0,1.0
1997-04-30,29.5,29.5,28.0,28.0,1300,13.941504807188,13.941504807188,13.2326147322462,13.2326147322462,2750.77909668886,0.0,1.0
1997-05-01,29.25,29.5,28.0,29.0,1700,13.8233564613644,13.941504807188,13.2326147322462,13.7052081155407,3597.17266490081,0.0,1.0
1997-05-02,28.5,29.5,28.25,29.0,140500,13.4689114238935,13.941504807188,13.3507630780698,13.7052081155407,297295.74083445,0.0,1.0
1997-05-05,28.5,29.5,28.25,29.5,1700,13.4689114238935,13.941504807188,13.3507630780698,13.941504807188,3597.17266490081,0.0,1.0
1997-05-06,29.0,29.5,29.0,29.0,1900,13.7052081155407,13.941504807188,13.7052081155407,13.7052081155407,4020.36944900681,0.0,1.0
1997-05-07,29.5,29.5,27.75,29.5,600,13.941504807188,13.941504807188,13.1144663864226,13.941504807188,1269.59035231794,0.0,1.0
1997-05-08,29.0,29.0,28.0,28.0,200,13.7052081155407,13.7052081155407,13.2326147322462,13.2326147322462,423.19678410598,0.0,1.0
1997-05-09,28.5,29.0,27.75,28.5,2100,13.4689114238935,13.7052081155407,13.1144663864226,13.4689114238935,4443.56623311277,0.0,1.0
1997-05-12,27.25,28.5,27.25,28.5,2000,12.8781696947753,13.4689114238935,12.8781696947753,13.4689114238935,4231.9678410598,0.0,1.0
1997-05-13,28.75,29.5,28.0,29.25,13100,13.5870597697171,13.941504807188,13.2326147322462,13.8233564613644,27719.3893589416,0.0,1.0
1997-05-14,29.0,29.25,28.0,28.0,4300,13.7052081155407,13.8233564613644,13.2326147322462,13.2326147322462,9098.73085827856,0.0,1.0
1997-05-15,28.63,29.25,28.0,29.25,6200,13.5303485637218,13.8233564613644,13.2326147322462,13.8233564613644,13119.1003072853,0.0,1.0
1997-05-16,28.75,29.25,27.63,28.75,14300,13.5870597697171,13.8233564613644,13.0577551804273,13.5870597697171,30258.5700635775,0.0,1.0
1997-05-19,28.88,29.75,28.0,28.0,3000,13.6484969095454,14.0596531530116,13.2326147322462,13.2326147322462,6347.95176158968,0.0,1.0
1997-05-20,29.5,29.5,28.0,28.38,1800,13.941504807188,13.941504807188,13.2326147322462,13.4122002178981,3808.77105695381,0.0,1.0
1997-05-21,29.5,29.5,29.0,29.5,1100,13.941504807188,13.941504807188,13.7052081155407,13.941504807188,2327.58231258288,0.0,1.0
1997-05-22,28.0,29.0,27.75,29.0,2000,13.2326147322462,13.7052081155407,13.1144663864226,13.7052081155407,4231.9678410598,0.0,1.0
1997-05-23,29.5,29.5,28.0,28.0,3500,13.941504807188,13.941504807188,13.2326147322462,13.2326147322462,7405.94372185462,0.0,1.0
1997-05-27,29.75,29.88,28.0,28.5,11800,14.0596531530116,14.1210902928399,13.2326147322462,13.4689114238935,24968.6102622528,0.0,1.0
1997-05-28,29.75,29.75,29.0,29.25,14200,14.0596531530116,14.0596531530116,13.7052081155407,13.8233564613644,30046.9716715245,0.0,1.0
1997-05-29,29.5,29.75,29.0,29.5,41900,13.941504807188,14.0596531530116,13.7052081155407,13.941504807188,88659.7262702025,0.0,1.0
1997-05-30,29.0,29.5,28.0,28.0,3600,13.7052081155407,13.941504807188,13.2326147322462,13.2326147322462,7617.54211390764,0.0,1.0
1997-06-02,29.0,29.0,28.0,28.25,1200,13.7052081155407,13.7052081155407,13.2326147322462,13.3507630780698,2539.18070463588,0.0,1.0
1997-06-03,28.0,28.88,28.0,28.88,15100,13.2326147322462,13.6484969095454,13.2326147322462,13.6484969095454,31951.3572000015,0.0,1.0
1997-06-04,28.0,29.5,28.0,28.0,3400,13.2326147322462,13.941504807188,13.2326147322462,13.2326147322462,7194.34532980165,0.0,1.0
1997-06-05,28.0,29.25,28.0,28.0,8200,13.2326147322462,13.8233564613644,13.2326147322462,13.2326147322462,17351.0681483452,0.0,1.0
1997-06-06,29.0,29.0,28.25,28.25,5000,13.7052081155407,13.7052081155407,13.3507630780698,13.3507630780698,10579.9196026495,0.0,1.0
1997-06-09,29.5,29.5,28.63,28.63,400,13.941504807188,13.941504807188,13.5303485637218,13.5303485637218,846.393568211957,0.0,1.0
1997-06-10,28.88,28.88,28.25,28.25,2600,13.6484969095454,13.6484969095454,13.3507630780698,13.3507630780698,5501.55819337772,0.0,1.0
1997-06-11,28.25,29.5,28.25,29.0,1600,13.3507630780698,13.941504807188,13.3507630780698,13.7052081155407,3385.57427284784,0.0,1.0
1997-06-12,28.25,28.25,28.25,28.25,0,13.3507630780698,13.3507630780698,13.3507630780698,13.3507630780698,0,0.0,1.0
1997-06-13,28.88,28.88,28.25,28.88,15700,13.6484969095454,13.6484969095454,13.3507630780698,13.6484969095454,33220.9475523193,0.0,1.0
1997-06-16,28.5,28.88,28.5,28.5,4800,13.4689114238935,13.6484969095454,13.4689114238935,13.4689114238935,10156.7228185435,0.0,1.0
1997-06-17,29.0,29.13,28.5,28.5,21700,13.7052081155407,13.766645255369,13.4689114238935,13.4689114238935,45916.8510754988,0.0,1.0
1997-06-18,29.0,29.0,28.5,28.5,7200,13.7052081155407,13.7052081155407,13.4689114238935,13.4689114238935,15235.0842278153,0.0,1.0
1997-06-19,29.13,30.0,28.75,28.75,39000,13.766645255369,14.1778014988352,13.5870597697171,13.5870597697171,82523.372900666,0.0,1.0
1997-06-20,29.63,30.13,29.0,29.0,10800,14.0029419470163,14.2392386386635,13.7052081155407,13.7052081155407,22852.6263417228,0.0,1.0
1997-06-23,29.88,30.5,29.25,29.25,22100,14.1210902928399,14.4140981904825,13.8233564613644,13.8233564613644,46763.2446437107,0.0,1.0
1997-06-24,29.25,30.5,29.25,29.5,9900,13.8233564613644,14.4140981904825,13.8233564613644,13.941504807188,20948.2408132459,0.0,1.0
1997-06-25,30.25,30.5,29.63,29.63,10000,14.2959498446589,14.4140981904825,14.0029419470163,14.0029419470163,21159.8392052989,0.0,1.0
1997-06-26,30.25,30.5,29.25,29.25,13700,14.2959498446589,14.4140981904825,13.8233564613644,13.8233564613644,28988.9797112595,0.0,1.0
1997-06-27,30.25,30.5,29.25,30.25,3200,14.2959498446589,14.4140981904825,13.8233564613644,14.2959498446589,6771.14854569565,0.0,1.0
1997-06-30,39.25,39.25,30.0,30.75,227900,18.5492902943094,18.5492902943094,14.1778014988352,14.5322465363061,482232.735488764,0.0,1.0
1997-07-01,34.63,38.5,33.25,36.5,97200,16.4108052349018,18.2447589241617,15.7568372526851,17.2969792397896,205110.959018712,0.095,1.0
1997-07-02,36.0,36.5,33.0,36.0,51900,17.0600343186966,17.2969792397896,15.6383647921386,17.0600343186966,109519.123179744,0.0,1.0
1997-07-03,37.0,39.0,35.0,36.75,42800,17.5339241608826,18.4817038452547,16.5861444765106,17.4154517003361,90316.3482098857,0.0,1.0
1997-07-07,37.75,38.5,35.0,38.5,21300,17.8893415425222,18.2447589241617,16.5861444765106,18.2447589241617,44947.1545997793,0.0,1.0
1997-07-08,37.25,38.13,36.0,36.5,38500,17.6523966214291,18.0694196825528,17.0600343186966,17.2969792397896,81242.5094878644,0.0,1.0
1997-07-09,37.25,38.0,37.0,37.0,23200,17.6523966214291,18.0078140030687,17.5339241608826,17.5339241608826,48956.5251978819,0.0,1.0
1997-07-10,37.75,38.25,37.0,37.0,24600,17.8893415425222,18.1262864636152,17.5339241608826,17.5339241608826,51910.7982701677,0.0,1.0
1997-07-11,38.0,38.5,37.0,37.0,9800,18.0078140030687,18.2447589241617,17.5339241608826,17.5339241608826,20679.9115060018,0.0,1.0
1997-07-14,38.0,38.5,37.5,38.0,13200,18.0078140030687,18.2447589241617,17.7708690819757,18.0078140030687,27854.5746815534,0.0,1.0
1997-07-15,39.0,39.5,36.5,38.0,100500,18.4817038452547,18.7186487663477,17.2969792397896,18.0078140030687,212074.6026891,0.0,1.0
1997-07-16,39.0,40.0,37.0,39.0,11500,18.4817038452547,18.9555936874407,17.5339241608826,18.4817038452547,24267.2430937776,0.0,1.0
1997-07-17,38.5,39.0,38.0,38.0,8100,18.2447589241617,18.4817038452547,18.0078140030687,18.0078140030687,17092.579918226,0.0,1.0
1997-07-18,39.88,40.0,38.5,38.5,8900,18.8987269063784,18.9555936874407,18.2447589241617,18.2447589241617,18780.7359595322,0.0,1.0
1997-07-21,38.5,38.5,38.5,38.5,1700,18.2447589241617,18.2447589241617,18.2447589241617,18.2447589241617,3587.33158777582,0.0,1.0
1997-07-22,39.5,39.5,37.5,37.5,1900,18.7186487663477,18.7186487663477,17.7708690819757,17.7708690819757,4009.37059810239,0.0,1.0
1997-07-23,38.5,38.5,38.5,38.5,1700,18.2447589241617,18.2447589241617,18.2447589241617,18.2447589241617,3587.33158777582,0.0,1.0
1997-07-24,36.75,38.5,36.75,38.5,1200,17.4154517003361,18.2447589241617,17.4154517003361,18.2447589241617,2532.23406195941,0.0,1.0
1997-07-25,36.0,38.5,36.0,38.5,3900,17.0600343186966,18.2447589241617,17.0600343186966,18.2447589241617,8229.76070136808,0.0,1.0
1997-07-28,36.5,37.5,36.5,36.5,1300,17.2969792397896,17.7708690819757,17.2969792397896,17.2969792397896,2743.25356712269,0.0,1.0
1997-07-29,36.5,37.5,36.5,36.5,2100,17.2969792397896,17.7708690819757,17.2969792397896,17.2969792397896,4431.40960842897,0.0,1.0
1997-07-30,35.5,36.5,35.0,36.5,9000,16.8230893976036,17.2969792397896,16.5861444765106,17.2969792397896,18991.7554646956,0.0,1.0
1997-07-31,33.75,35.25,33.25,35.25,9800,15.9937821737781,16.7046169370571,15.7568372526851,16.7046169370571,20679.9115060018,0.0,1.0
1997-08-01,35.25,35.25,35.25,35.25,400,16.7046169370571,16.7046169370571,16.7046169370571,16.7046169370571,844.078020653136,0.0,1.0
1997-08-04,33.5,33.75,33.25,33.5,5900,15.8753097132316,15.9937821737781,15.7568372526851,15.8753097132316,12450.1508046337,0.0,1.0
1997-08-05,35.25,35.25,33.5,33.5,6500,16.7046169370571,16.7046169370571,15.8753097132316,15.8753097132316,13716.2678356135,0.0,1.0
1997-08-06,34.75,35.0,34.5,34.5,6600,16.4676720159641,16.5861444765106,16.3491995554176,16.3491995554176,13927.2873407767,0.0,1.0
1997-08-07,34.5,35.25,34.5,34.75,5000,16.3491995554176,16.7046169370571,16.3491995554176,16.4676720159641,10550.9752581642,0.0,1.0
1997-08-08,34.75,34.75,34.75,34.75,200,16.4676720159641,16.4676720159641,16.4676720159641,16.4676720159641,422.039010326568,0.0,1.0
1997-08-11,34.0,34.25,33.5,34.0,43800,16.1122546343246,16.2307270948711,15.8753097132316,16.1122546343246,92426.5432615182,0.0,1.0
1997-08-12,33.5,35.0,33.5,34.25,46900,15.8753097132316,16.5861444765106,15.8753097132316,16.2307270948711,98968.14792158,0.0,1.0
1997-08-13,34.5,34.5,34.5,34.5,100,16.3491995554176,16.3491995554176,16.3491995554176,16.3491995554176,211.019505163284,0.0,1.0
1997-08-14,34.0,34.5,33.5,34.5,7700,16.1122546343246,16.3491995554176,15.8753097132316,16.3491995554176,16248.5018975728,0.0,1.0
1997-08-15,33.25,34.5,33.25,34.5,4200,15.7568372526851,16.3491995554176,15.7568372526851,16.3491995554176,8862.8192168579,0.0,1.0
1997-08-18,33.25,33.25,33.25,33.25,100,15.7568372526851,15.7568372526851,15.7568372526851,15.7568372526851,211.019505163283,0.0,1.0
1997-08-19,34.5,34.5,33.0,33.0,1800,16.3491995554176,16.3491995554176,15.6383647921386,15.6383647921386,3798.35109293911,0.0,1.0
1997-08-20,33.75,34.0,33.0,33.5,1900,15.9937821737781,16.1122546343246,15.6383647921386,15.8753097132316,4009.37059810239,0.0,1.0
1997-08-21,33.5,33.5,32.5,32.5,2400,15.8753097132316,15.8753097132316,15.4014198710456,15.4014198710456,5064.4681239188,0.0,1.0
1997-08-22,32.0,33.0,30.75,32.25,9900,15.1644749499526,15.6383647921386,14.57211264722,15.2829474104991,20890.931011165,0.0,1.0
1997-08-25,32.5,32.75,31.88,32.0,5100,15.4014198710456,15.5198923315921,15.1076081688902,15.1644749499526,10761.9947633274,0.0,1.0
1997-08-26,31.25,32.5,31.25,31.25,2200,14.809057568313,15.4014198710456,14.809057568313,14.809057568313,4642.42911359226,0.0,1.0
1997-08-27,31.25,31.25,31.25,31.25,500,14.809057568313,14.809057568313,14.809057568313,14.809057568313,1055.09752581642,0.0,1.0
1997-08-28,32.5,32.5,31.25,31.25,600,15.4014198710456,15.4014198710456,14.809057568313,14.809057568313,1266.1170309797,0.0,1.0
1997-08-29,32.5,32.75,31.88,32.75,3100,15.4014198710456,15.5198923315921,15.1076081688902,15.5198923315921,6541.60466006178,0.0,1.0
1997-09-02,32.0,32.5,31.0,31.25,61500,15.1644749499526,15.4014198710456,14.6905851077665,14.809057568313,129776.995675419,0.0,1.0
1997-09-03,32.0,32.5,31.0,32.5,2300,15.1644749499526,15.4014198710456,14.6905851077665,15.4014198710456,4853.44861875551,0.0,1.0
1997-09-04,32.5,32.5,31.0,32.5,59800,15.4014198710456,15.4014198710456,14.6905851077665,15.4014198710456,126189.664087643,0.0,1.0
1997-09-05,33.0,33.0,31.5,32.0,4900,15.6383647921386,15.6383647921386,14.9275300288595,15.1644749499526,10339.9557530009,0.0,1.0
1997-09-08,33.75,33.75,32.25,33.0,13000,15.9937821737781,15.9937821737781,15.2829474104991,15.6383647921386,27432.5356712269,0.0,1.0
1997-09-09,34.13,34.13,32.75,32.75,7800,16.1738603138088,16.1738603138088,15.5198923315921,15.5198923315921,16459.5214027361,0.0,1.0
1997-09-10,35.0,35.0,33.25,33.5,18200,16.5861444765106,16.5861444765106,15.7568372526851,15.8753097132316,38405.5499397177,0.0,1.0
1997-09-11,34.25,34.63,34.0,34.25,7500,16.2307270948711,16.4108052349018,16.1122546343246,16.2307270948711,15826.4628872463,0.0,1.0
1997-09-12,34.0,34.75,34.0,34.13,4500,16.1122546343246,16.4676720159641,16.1122546343246,16.1738603138088,9495.87773234776,0.0,1.0
1997-09-15,34.0,34.38,34.0,34.38,10300,16.1122546343246,16.2923327743553,16.1122546343246,16.2923327743553,21735.0090318182,0.0,1.0
1997-09-16,34.75,34.75,34.0,34.0,900,16.4676720159641,16.4676720159641,16.1122546343246,16.1122546343246,1899.17554646955,0.0,1.0
1997-09-17,33.75,34.63,33.75,34.0,32400,15.9937821737781,16.4108052349018,15.9937821737781,16.1122546343246,68370.3196729039,0.0,1.0
1997-09-18,34.75,34.75,33.75,34.75,3100,16.4676720159641,16.4676720159641,15.9937821737781,16.4676720159641,6541.6046600618,0.0,1.0
1997-09-19,34.25,34.25,33.75,34.25,21000,16.2307270948711,16.2307270948711,15.9937821737781,16.2307270948711,44314.0960842896,0.0,1.0
1997-09-22,33.75,34.25,33.75,33.75,3100,15.9937821737781,16.2307270948711,15.9937821737781,15.9937821737781,6541.60466006179,0.0,1.0
1997-09-23,33.0,33.75,33.0,33.75,5900,15.6383647921386,15.9937821737781,15.6383647921386,15.9937821737781,12450.1508046337,0.0,1.0
1997-09-24,32.75,33.75,32.75,33.75,3700,15.5198923315921,15.9937821737781,15.5198923315921,15.9937821737781,7807.72169104148,0.0,1.0
1997-09-25,31.5,32.75,31.5,32.75,1700,14.9275300288595,15.5198923315921,14.9275300288595,15.5198923315921,3587.33158777583,0.0,1.0
1997-09-26,30.5,33.0,30.5,33.0,11200,14.4536401866735,15.6383647921386,14.4536401866735,15.6383647921386,23634.1845782878,0.0,1.0
1997-09-29,31.75,31.75,30.5,30.75,18700,15.0460024894061,15.0460024894061,14.4536401866735,14.57211264722,39460.6474655339,0.0,1.0
1997-09-30,32.5,32.5,31.0,31.0,4900,15.4014198710456,15.4014198710456,14.6905851077665,14.6905851077665,10339.9557530009,0.0,1.0
1997-10-01,33.75,34.25,31.0,31.5,16600,15.9937821737781,16.2307270948711,14.6905851077665,14.9275300288595,35029.2378571051,0.0,1.0
1997-10-02,33.75,34.5,33.75,33.75,1800,16.0388017087858,16.3952195245366,16.0388017087858,16.0388017087858,3787.68944856536,0.095,1.0
1997-10-03,33.75,33.75,33.75,33.75,1800,16.0388017087858,16.0388017087858,16.0388017087858,16.0388017087858,3787.68944856536,0.0,1.0
1997-10-06,33.25,33.75,33.25,33.75,2300,15.8011898316186,16.0388017087858,15.8011898316186,16.0388017087858,4839.82540650018,0.0,1.0
1997-10-07,33.0,33.75,33.0,33.0,11900,15.682383893035,16.0388017087858,15.682383893035,15.682383893035,25040.8357988488,0.0,1.0
1997-10-08,33.0,33.0,33.0,33.0,34100,15.682383893035,15.682383893035,15.682383893035,15.682383893035,71755.6723311548,0.0,1.0
1997-10-09,33.0,33.25,32.88,33.25,24300,15.682383893035,15.8011898316186,15.6253570425148,15.8011898316186,51133.8075556323,0.0,1.0
1997-10-10,33.25,33.25,32.5,33.25,3000,15.8011898316186,15.8011898316186,15.4447720158678,15.8011898316186,6312.81574760893,0.0,1.0
1997-10-13,30.38,33.25,30.38,33.25,10300,14.4372976566789,15.8011898316186,14.4372976566789,15.8011898316186,21674.0007334573,0.0,1.0
1997-10-14,32.0,32.5,31.0,32.0,5200,15.2071601387006,15.4447720158678,14.7319363843662,15.2071601387006,10942.2139625221,0.0,1.0
1997-10-15,32.75,33.25,31.5,32.75,4700,15.5635779544514,15.8011898316186,14.9695482615334,15.5635779544514,9890.07800458733,0.0,1.0
1997-10-16,32.5,32.75,32.5,32.5,2700,15.4447720158678,15.5635779544514,15.4447720158678,15.4447720158678,5681.53417284804,0.0,1.0
1997-10-17,31.5,32.5,31.5,32.5,400,14.9695482615334,15.4447720158678,14.9695482615334,15.4447720158678,841.708766347858,0.0,1.0
1997-10-20,33.0,33.0,32.0,32.0,5700,15.682383893035,15.682383893035,15.2071601387006,15.2071601387006,11994.349920457,0.0,1.0
1997-10-21,32.88,33.25,31.5,32.88,7400,15.6253570425148,15.8011898316186,14.9695482615334,15.6253570425148,15571.6121774354,0.0,1.0
1997-10-22,31.5,31.5,31.5,31.5,2300,14.9695482615334,14.9695482615334,14.9695482615334,14.9695482615334,4839.82540650018,0.0,1.0
1997-10-23,31.5,31.5,31.5,31.5,500,14.9695482615334,14.9695482615334,14.9695482615334,14.9695482615334,1052.13595793482,0.0,1.0
1997-10-24,31.13,32.5,31.0,31.75,10300,14.7937154724296,15.4447720158678,14.7319363843662,15.088354200117,21674.0007334575,0.0,1.0
1997-10-27,30.5,31.0,30.5,31.0,5300,14.494324507199,14.7319363843662,14.494324507199,14.7319363843662,11152.6411541091,0.0,1.0
1997-10-28,31.5,31.5,30.5,31.5,2200,14.9695482615334,14.9695482615334,14.494324507199,14.9695482615334,4629.39821491322,0.0,1.0
1997-10-29,30.5,31.5,30.5,30.5,3200,14.494324507199,14.9695482615334,14.494324507199,14.494324507199,6733.67013078287,0.0,1.0
1997-10-30,31.5,31.5,31.5,31.5,100,14.9695482615334,14.9695482615334,14.9695482615334,14.9695482615334,210.427191586964,0.0,1.0
1997-10-31,30.5,31.5,29.5,30.5,3800,14.494324507199,14.9695482615334,14.0191007528646,14.494324507199,7996.23328030465,0.0,1.0
1997-11-03,29.94,31.25,29.94,31.0,12100,14.2281992047717,14.8507423229498,14.2281992047717,14.7319363843662,25461.6901820228,0.0,1.0
1997-11-04,29.94,31.0,29.94,29.94,800,14.2281992047717,14.7319363843662,14.2281992047717,14.2281992047717,1683.41753269572,0.0,1.0
1997-11-05,30.25,30.88,29.75,29.94,2200,14.3755185686154,14.6749095338461,14.1379066914482,14.2281992047717,4629.39821491322,0.0,1.0
1997-11-06,30.25,31.0,29.75,30.0,8400,14.3755185686154,14.7319363843662,14.1379066914482,14.2567126300318,17675.884093305,0.0,1.0
1997-11-07,29.75,30.75,29.5,29.75,5600,14.1379066914482,14.6131304457826,14.0191007528646,14.1379066914482,11783.92272887,0.0,1.0
1997-11-10,29.75,29.75,29.5,29.75,3700,14.1379066914482,14.1379066914482,14.0191007528646,14.1379066914482,7785.80608871769,0.0,1.0
1997-11-11,30.75,30.75,29.63,29.63,5300,14.6131304457826,14.6131304457826,14.0808798409281,14.0808798409281,11152.6411541091,0.0,1.0
1997-11-12,30.75,30.75,29.0,29.25,8800,14.6131304457826,14.6131304457826,13.7814888756974,13.900294814281,18517.5928596529,0.0,1.0
1997-11-13,29.63,30.5,29.63,29.63,9300,14.0808798409281,14.494324507199,14.0808798409281,14.0808798409281,19569.7288175877,0.0,1.0
1997-11-14,30.0,30.5,30.0,30.5,3900,14.2567126300318,14.494324507199,14.2567126300318,14.494324507199,8206.66047189162,0.0,1.0
1997-11-17,30.0,30.88,29.75,30.0,4100,14.2567126300318,14.6749095338461,14.1379066914482,14.2567126300318,8627.51485506555,0.0,1.0
1997-11-18,29.25,29.75,29.25,29.44,21100,13.900294814281,14.1379066914482,13.900294814281,13.9905873276045,44400.1374248495,0.0,1.0
1997-11-19,30.0,30.0,29.0,29.0,10800,14.2567126300318,14.2567126300318,13.7814888756974,13.7814888756974,22726.1366913922,0.0,1.0
1997-11-20,29.25,29.25,29.0,29.0,1600,13.900294814281,13.900294814281,13.7814888756974,13.7814888756974,3366.83506539144,0.0,1.0
1997-11-21,29.63,29.63,29.0,29.0,9800,14.0808798409281,14.0808798409281,13.7814888756974,13.7814888756974,20621.8647755225,0.0,1.0
1997-11-24,28.88,29.5,28.88,29.0,28300,13.7244620251773,14.0191007528646,13.7244620251773,13.7814888756974,59550.8952191109,0.0,1.0
1997-11-25,28.75,29.25,28.13,28.5,6400,13.6626829371138,13.900294814281,13.3680442094265,13.5438769985302,13467.3402615657,0.0,1.0
1997-11-26,29.25,29.25,28.75,28.88,13600,13.900294814281,13.900294814281,13.6626829371138,13.7244620251773,28618.0980558272,0.0,1.0
1997-11-28,29.25,29.25,28.75,28.75,2200,13.900294814281,13.900294814281,13.6626829371138,13.6626829371138,4629.39821491322,0.0,1.0
1997-12-01,28.94,28.94,28.63,28.88,5100,13.7529754504373,13.7529754504373,13.6056560865937,13.7244620251773,10731.7867709352,0.0,1.0
1997-12-02,29.25,29.25,28.75,29.0,25200,13.900294814281,13.900294814281,13.6626829371138,13.7814888756974,53027.6522799151,0.0,1.0
1997-12-03,29.25,29.25,28.63,29.25,3100,13.900294814281,13.900294814281,13.6056560865937,13.900294814281,6523.24293919591,0.0,1.0
1997-12-04,29.25,29.25,28.5,29.25,37300,13.900294814281,13.900294814281,13.5438769985302,13.900294814281,78489.3424619378,0.0,1.0
1997-12-05,29.25,29.25,28.5,28.5,4700,13.900294814281,13.900294814281,13.5438769985302,13.5438769985302,9890.07800458734,0.0,1.0
1997-12-08,28.75,29.06,28.75,29.0,7800,13.6626829371138,13.8100023009575,13.6626829371138,13.7814888756974,16413.3209437832,0.0,1.0
1997-12-09,29.0,29.25,28.75,29.0,3400,13.7814888756974,13.900294814281,13.6626829371138,13.7814888756974,7154.5245139568,0.0,1.0
1997-12-10,29.25,29.25,28.5,29.0,4200,13.900294814281,13.900294814281,13.5438769985302,13.7814888756974,8837.94204665252,0.0,1.0
1997-12-11,29.0,29.0,28.88,28.88,3100,13.7814888756974,13.7814888756974,13.7244620251773,13.7244620251773,6523.24293919591,0.0,1.0
1997-12-12,29.0,29.0,28.5,28.5,900,13.7814888756974,13.7814888756974,13.5438769985302,13.5438769985302,1893.84472428268,0.0,1.0
1997-12-15,28.38,29.0,28.38,28.5,3200,13.4868501480101,13.7814888756974,13.4868501480101,13.5438769985302,6733.67013078286,0.0,1.0
1997-12-16,29.13,29.13,28.38,28.75,7700,13.8432679637609,13.8432679637609,13.4868501480101,13.6626829371138,16202.8937521963,0.0,1.0
1997-12-17,29.25,29.75,28.5,28.5,38300,13.900294814281,14.1379066914482,13.5438769985302,13.5438769985302,80593.6143778075,0.0,1.0
1997-12-18,29.5,30.25,29.5,29.5,15200,14.0191007528646,14.3755185686154,14.0191007528646,14.0191007528646,31984.9331212186,0.0,1.0
1997-12-19,29.5,30.5,29.5,29.5,2700,14.0191007528646,14.494324507199,14.0191007528646,14.0191007528646,5681.53417284805,0.0,1.0
1997-12-22,29.5,30.0,29.5,29.5,12400,14.0191007528646,14.2567126300318,14.0191007528646,14.0191007528646,26092.9717567836,0.0,1.0
1997-12-23,28.5,29.25,28.5,29.0,16800,13.5438769985302,13.900294814281,13.5438769985302,13.7814888756974,35351.7681866101,0.0,1.0
1997-12-24,28.75,29.0,28.5,28.5,13000,13.6626829371138,13.7814888756974,13.5438769985302,13.5438769985302,27355.5349063054,0.0,1.0
1997-12-26,28.5,29.25,28.5,28.75,3000,13.5438769985302,13.900294814281,13.5438769985302,13.6626829371138,6312.81574760894,0.0,1.0
1997-12-29,29.5,29.63,28.63,29.63,9400,14.0191007528646,14.0808798409281,13.6056560865937,14.0808798409281,19780.1560091747,0.0,1.0
1997-12-30,29.88,30.5,28.75,29.0,18500,14.1996857795117,14.494324507199,13.6626829371138,13.7814888756974,38929.0304435884,0.0,1.0
1997-12-31,29.5,30.5,29.5,29.75,20100,14.0191007528646,14.494324507199,14.0191007528646,14.1379066914482,42295.8655089799,0.0,1.0
1998-01-02,29.75,30.25,29.0,29.5,11300,14.1889932450391,14.4274637197457,13.8312875329793,14.0697580076859,23692.6605146942,0.1075,1.0
1998-01-05,28.63,29.5,28.38,29.5,38200,13.6548193816965,14.0697580076859,13.5355841443432,14.0697580076859,80093.7727133906,0.0,1.0
1998-01-06,28.75,29.5,28.5,28.56,17800,13.7120522956261,14.0697580076859,13.5928170582728,13.6214335152376,37321.182049695,0.0,1.0
1998-01-07,29.13,30.0,28.75,28.75,8500,13.893289856403,14.3082284823924,13.7120522956261,13.7120522956261,17821.9127765398,0.0,1.0
1998-01-08,29.75,30.0,29.0,29.0,15500,14.1889932450391,14.3082284823924,13.8312875329793,13.8312875329793,32498.7821219256,0.0,1.0
1998-01-09,29.5,30.25,29.5,30.25,10000,14.0697580076859,14.4274637197457,14.0697580076859,14.4274637197457,20966.9562076938,0.0,1.0
1998-01-12,28.0,29.5,28.0,29.5,9600,13.3543465835662,14.0697580076859,13.3543465835662,14.0697580076859,20128.2779593862,0.0,1.0
1998-01-13,28.75,29.25,27.88,29.25,29400,13.7120522956261,13.9505227703326,13.2971136696367,13.9505227703326,61642.8512506198,0.0,1.0
1998-01-14,28.38,28.56,28.25,28.25,36600,13.5355841443432,13.6214335152376,13.4735818209195,13.4735818209195,76739.0597201597,0.0,1.0
1998-01-15,28.75,28.75,28.38,28.38,8800,13.7120522956261,13.7120522956261,13.5355841443432,13.5355841443432,18450.9214627706,0.0,1.0
1998-01-16,29.25,29.25,28.25,28.25,11400,13.9505227703326,13.9505227703326,13.4735818209195,13.4735818209195,23902.330076771,0.0,1.0
1998-01-20,29.75,29.75,28.5,28.5,12200,14.1889932450391,14.1889932450391,13.5928170582728,13.5928170582728,25579.6865733866,0.0,1.0
1998-01-21,28.0,29.75,28.0,29.75,7000,13.3543465835662,14.1889932450391,13.3543465835662,14.1889932450391,14676.8693453858,0.0,1.0
1998-01-22,27.06,28.88,26.5,28.13,13700,12.9060220911179,13.7740546190498,12.6389351594466,13.4163489069899,28724.7300045407,0.0,1.0
1998-01-23,28.88,28.88,27.56,27.56,4100,13.7740546190498,13.7740546190498,13.1444925658245,13.1444925658245,8596.45204515447,0.0,1.0
1998-01-26,28.5,29.0,28.06,28.25,11500,13.5928170582728,13.8312875329793,13.382963040531,13.4735818209195,24111.9996388479,0.0,1.0
1998-01-27,28.25,29.0,27.75,29.0,4500,13.4735818209195,13.8312875329793,13.235111346213,13.8312875329793,9435.13029346226,0.0,1.0
1998-01-28,28.75,28.75,28.0,28.0,2100,13.7120522956261,13.7120522956261,13.3543465835662,13.3543465835662,4403.0608036157,0.0,1.0
1998-01-29,28.25,29.0,28.25,28.75,5900,13.4735818209195,13.8312875329793,13.4735818209195,13.7120522956261,12370.5041625394,0.0,1.0
1998-01-30,28.25,28.63,28.25,28.5,9700,13.4735818209195,13.6548193816965,13.4735818209195,13.5928170582728,20337.9475214631,0.0,1.0
1998-02-02,28.38,28.63,28.25,28.5,10700,13.5355841443432,13.6548193816965,13.4735818209195,13.5928170582728,22434.6431422325,0.0,1.0
1998-02-03,28.38,29.25,28.38,29.0,23900,13.5355841443432,13.9505227703326,13.5355841443432,13.8312875329793,50111.0253363885,0.0,1.0
1998-02-04,29.0,29.25,28.13,28.38,11100,13.8312875329793,13.9505227703326,13.4163489069899,13.5355841443432,23273.3213905403,0.0,1.0
1998-02-05,28.38,29.0,28.31,28.31,16000,13.5355841443432,13.8312875329793,13.5021982778843,13.5021982778843,33547.1299323103,0.0,1.0
1998-02-06,28.63,29.0,28.38,28.38,48100,13.6548193816965,13.8312875329793,13.5355841443432,13.5355841443432,100851.059359008,0.0,1.0
1998-02-09,28.38,28.63,28.38,28.5,3400,13.5355841443432,13.6548193816965,13.5355841443432,13.5928170582728,7128.76511061593,0.0,1.0
1998-02-10,28.5,28.5,28.5,28.5,700,13.5928170582728,13.5928170582728,13.5928170582728,13.5928170582728,1467.68693453857,0.0,1.0
1998-02-11,29.0,29.25,28.44,28.75,22500,13.8312875329793,13.9505227703326,13.564200601308,13.7120522956261,47175.6514673113,0.0,1.0
1998-02-12,29.0,29.25,28.75,28.75,7800,13.8312875329793,13.9505227703326,13.7120522956261,13.7120522956261,16354.2258420013,0.0,1.0
1998-02-13,28.63,29.13,27.5,29.13,25900,13.6548193816965,13.893289856403,13.1158761088597,13.893289856403,54304.4165779271,0.0,1.0
1998-02-17,29.0,29.25,27.75,27.75,13400,13.8312875329793,13.9505227703326,13.235111346213,13.235111346213,28095.7213183099,0.0,1.0
1998-02-18,30.25,30.25,29.0,29.0,29100,14.4274637197457,14.4274637197457,13.8312875329793,13.8312875329793,61013.8425643891,0.0,1.0
1998-02-19,28.63,30.0,28.63,30.0,14100,13.6548193816965,14.3082284823924,13.6548193816965,14.3082284823924,29563.4082528484,0.0,1.0
1998-02-20,28.88,30.0,28.75,28.75,23300,13.7740546190498,14.3082284823924,13.7120522956261,13.7120522956261,48853.0079639266,0.0,1.0
1998-02-23,29.25,29.5,28.56,28.56,13500,13.9505227703326,14.0697580076859,13.6214335152376,13.6214335152376,28305.3908803867,0.0,1.0
1998-02-24,29.38,29.38,28.31,29.0,8300,14.0125250937563,14.0125250937563,13.5021982778843,13.8312875329793,17402.5736523859,0.0,1.0
1998-02-25,29.25,29.38,29.0,29.38,900,13.9505227703326,14.0125250937563,13.8312875329793,14.0125250937563,1887.02605869245,0.0,1.0
1998-02-26,29.0,29.63,29.0,29.0,3200,13.8312875329793,14.1317603311096,13.8312875329793,13.8312875329793,6709.42598646206,0.0,1.0
1998-02-27,29.63,30.0,29.0,29.0,7100,14.1317603311096,14.3082284823924,13.8312875329793,13.8312875329793,14886.5389074626,0.0,1.0
1998-03-02,29.38,29.75,29.13,29.13,57200,14.0125250937563,14.1889932450391,13.893289856403,13.893289856403,119930.989508009,0.0,1.0
1998-03-03,29.44,30.0,29.44,30.0,11400,14.0411415507211,14.3082284823924,14.0411415507211,14.3082284823924,23902.330076771,0.0,1.0
1998-03-04,29.88,30.0,29.5,29.75,23200,14.2509955684628,14.3082284823924,14.0697580076859,14.1889932450391,48643.33840185,0.0,1.0
1998-03-05,29.5,29.5,29.0,29.0,2300,14.0697580076859,14.0697580076859,13.8312875329793,13.8312875329793,4822.39992776958,0.0,1.0
1998-03-06,30.0,30.0,29.06,29.75,68100,14.3082284823924,14.3082284823924,13.8599039899441,14.1889932450391,142784.971774395,0.0,1.0
1998-03-09,29.88,30.0,29.63,29.88,11100,14.2509955684628,14.3082284823924,14.1317603311096,14.2509955684628,23273.3213905403,0.0,1.0
1998-03-10,30.0,30.0,29.5,29.56,17900,14.3082284823924,14.3082284823924,14.0697580076859,14.0983744646507,37530.8516117721,0.0,1.0
1998-03-11,30.13,30.13,29.5,29.5,8200,14.3702308058161,14.3702308058161,14.0697580076859,14.0697580076859,17192.904090309,0.0,1.0
1998-03-12,30.0,30.0,29.5,29.5,12200,14.3082284823924,14.3082284823924,14.0697580076859,14.0697580076859,25579.6865733866,0.0,1.0
1998-03-13,29.75,30.13,29.5,30.13,34000,14.1889932450391,14.3702308058161,14.0697580076859,14.3702308058161,71287.6511061594,0.0,1.0
1998-03-16,30.13,30.13,30.13,30.13,2500,14.3702308058161,14.3702308058161,14.3702308058161,14.3702308058161,5241.73905192348,0.0,1.0
1998-03-17,30.0,30.13,29.56,30.13,33600,14.3082284823924,14.3702308058161,14.0983744646507,14.3702308058161,70448.9728578515,0.0,1.0
1998-03-18,29.88,30.0,29.75,30.0,24500,14.2509955684628,14.3082284823924,14.1889932450391,14.3082284823924,51369.0427088502,0.0,1.0
1998-03-19,29.75,30.0,29.75,29.75,2200,14.1889932450391,14.3082284823924,14.1889932450391,14.1889932450391,4612.73036569267,0.0,1.0
1998-03-20,29.75,30.0,29.75,29.75,4900,14.1889932450391,14.3082284823924,14.1889932450391,14.1889932450391,10273.80854177,0.0,1.0
1998-03-23,29.88,30.0,29.75,29.75,33900,14.2509955684628,14.3082284823924,14.1889932450391,14.1889932450391,71077.9815440825,0.0,1.0
1998-03-24,29.75,30.0,29.75,29.75,6400,14.1889932450391,14.3082284823924,14.1889932450391,14.1889932450391,13418.8519729241,0.0,1.0
1998-03-25,30.5,30.75,29.38,29.75,62200,14.5466989570989,14.6659341944522,14.0125250937563,14.1889932450391,130414.467611856,0.0,1.0
1998-03-26,31.0,32.75,30.94,30.94,46000,14.7851694318055,15.6198160932784,14.7565529748407,14.7565529748407,96447.9985553918,0.0,1.0
1998-03-27,30.5,31.63,30.5,31.5,5500,14.5466989570989,15.0856422299357,14.5466989570989,15.023639906512,11531.8259142317,0.0,1.0
1998-03-30,31.0,31.25,30.5,31.25,13700,14.7851694318055,14.9044046691588,14.5466989570989,14.9044046691588,28724.7300045406,0.0,1.0
1998-03-31,31.5,31.75,30.5,31.75,21800,15.023639906512,15.1428751438653,14.5466989570989,15.1428751438653,45707.9645327728,0.0,1.0
1998-04-01,31.06,31.25,31.0,31.25,5400,14.8137858887703,14.9044046691588,14.7851694318055,14.9044046691588,11322.1563521547,0.0,1.0
1998-04-02,30.56,31.0,30.56,30.88,4000,14.6265865661256,14.8371787810829,14.6265865661256,14.77974454064,8357.38396292006,0.1075,1.0
1998-04-03,32.0,32.0,30.56,30.56,26400,15.3157974514405,15.3157974514405,14.6265865661256,14.6265865661256,55158.7341552721,0.0,1.0
1998-04-06,32.13,32.5,31.75,32.25,7400,15.3780178785869,15.5551067866192,15.1961427838511,15.4354521190298,15461.1603314021,0.0,1.0
1998-04-07,31.25,32.5,31.25,31.25,10600,14.9568334486723,15.5551067866192,14.9568334486723,14.9568334486723,22147.0675017381,0.0,1.0
1998-04-08,31.25,31.75,31.25,31.25,11200,14.9568334486723,15.1961427838511,14.9568334486723,14.9568334486723,23400.6750961761,0.0,1.0
1998-04-09,30.25,31.5,30.25,31.0,16100,14.4782147783148,15.0764881162617,14.4782147783148,14.8371787810829,33638.4704507531,0.0,1.0
1998-04-13,30.25,31.25,30.25,31.25,6300,14.4782147783148,14.9568334486723,14.4782147783148,14.9568334486723,13162.8797415991,0.0,1.0
1998-04-14,29.88,30.88,29.75,30.63,17900,14.3011258702825,14.77974454064,14.238905443136,14.6600898730507,37399.2932340672,0.0,1.0
1998-04-15,29.5,30.25,29.5,29.5,4100,14.1192507755467,14.4782147783148,14.1192507755467,14.1192507755467,8566.31856199302,0.0,1.0
1998-04-16,29.25,30.25,29.0,29.5,90600,13.9995961079573,14.4782147783148,13.8799414403679,14.1192507755467,189294.746760139,0.0,1.0
1998-04-17,29.63,30.0,29.25,29.25,3500,14.1814712026931,14.3585601107254,13.9995961079573,13.9995961079573,7312.71096755505,0.0,1.0
1998-04-20,29.75,30.25,29.75,30.0,6600,14.238905443136,14.4782147783148,14.238905443136,14.3585601107254,13789.6835388181,0.0,1.0
1998-04-21,30.5,30.5,29.38,30.5,15300,14.5978694459042,14.5978694459042,14.0618165351038,14.5978694459042,31966.9936581691,0.0,1.0
1998-04-22,30.88,31.5,29.38,30.88,10500,14.77974454064,15.0764881162617,14.0618165351038,14.77974454064,21938.1329026652,0.0,1.0
1998-04-23,32.25,32.25,30.0,30.88,32900,15.4354521190298,15.4354521190298,14.3585601107254,14.77974454064,68739.4830950174,0.0,1.0
1998-04-24,33.38,34.0,31.25,31.25,44900,15.9762912165338,16.2730347921555,14.9568334486723,14.9568334486723,93811.6349837775,0.0,1.0
1998-04-27,32.0,33.75,32.0,33.0,17100,15.3157974514405,16.1533801245661,15.3157974514405,15.794416121798,35727.816441483,0.0,1.0
1998-04-28,32.25,33.0,31.63,31.63,10500,15.4354521190298,15.794416121798,15.1387085434082,15.1387085434082,21938.1329026651,0.0,1.0
1998-04-29,32.25,32.5,31.63,32.5,10200,15.4354521190298,15.5551067866192,15.1387085434082,15.5551067866192,21311.3291054461,0.0,1.0
1998-04-30,31.75,32.38,31.75,32.38,41900,15.1961427838511,15.4976725461763,15.1961427838511,15.4976725461763,87543.5970115872,0.0,1.0
1998-05-01,32.0,32.25,32.0,32.0,12400,15.3157974514405,15.4354521190298,15.3157974514405,15.3157974514405,25907.890285052,0.0,1.0
1998-05-04,31.75,32.25,31.75,32.25,27000,15.1961427838511,15.4354521190298,15.1961427838511,15.4354521190298,56412.3417497101,0.0,1.0
1998-05-05,32.5,32.5,31.5,31.5,18900,15.5551067866192,15.5551067866192,15.0764881162617,15.0764881162617,39488.6392247972,0.0,1.0
1998-05-06,32.25,32.25,31.5,31.5,9100,15.4354521190298,15.4354521190298,15.0764881162617,15.0764881162617,19013.0485156431,0.0,1.0
1998-05-07,31.25,32.25,31.25,32.25,6600,14.9568334486723,15.4354521190298,14.9568334486723,15.4354521190298,13789.6835388181,0.0,1.0
1998-05-08,31.0,31.75,31.0,31.0,24200,14.8371787810829,15.1961427838511,14.8371787810829,14.8371787810829,50562.1729756664,0.0,1.0
1998-05-11,31.5,31.5,31.0,31.0,2100,15.0764881162617,15.0764881162617,14.8371787810829,14.8371787810829,4387.62658053302,0.0,1.0
1998-05-12,31.06,31.75,31.0,31.5,4900,14.8658959013044,15.1961427838511,14.8371787810829,15.0764881162617,10237.795354577,0.0,1.0
1998-05-13,31.5,31.75,31.06,31.06,2700,15.0764881162617,15.1961427838511,14.8658959013044,14.8658959013044,5641.23417497102,0.0,1.0
1998-05-14,31.06,31.75,31.0,31.75,17100,14.8658959013044,15.1961427838511,14.8371787810829,15.1961427838511,35727.8164414831,0.0,1.0
1998-05-15,31.0,31.25,31.0,31.0,3900,14.8371787810829,14.9568334486723,14.8371787810829,14.8371787810829,8148.44936384706,0.0,1.0
1998-05-18,31.0,31.06,31.0,31.0,5400,14.8371787810829,14.8658959013044,14.8371787810829,14.8371787810829,11282.4683499421,0.0,1.0
1998-05-19,31.25,31.75,30.75,30.75,4400,14.9568334486723,15.1961427838511,14.7175241134936,14.7175241134936,9193.12235921205,0.0,1.0
1998-05-20,31.0,31.75,31.0,31.75,6800,14.8371787810829,15.1961427838511,14.8371787810829,15.1961427838511,14207.5527369641,0.0,1.0
1998-05-21,30.0,31.0,30.0,31.0,17000,14.3585601107254,14.8371787810829,14.3585601107254,14.8371787810829,35518.8818424102,0.0,1.0
1998-05-22,29.5,31.0,29.5,31.0,10600,14.1192507755467,14.8371787810829,14.1192507755467,14.8371787810829,22147.067501738,0.0,1.0
1998-05-26,29.75,30.5,29.25,29.75,13200,14.238905443136,14.5978694459042,13.9995961079573,14.238905443136,27579.3670776362,0.0,1.0
1998-05-27,28.25,30.5,28.25,30.5,17900,13.5209774375998,14.5978694459042,13.5209774375998,14.5978694459042,37399.2932340671,0.0,1.0
1998-05-28,28.63,29.5,28.5,29.5,9200,13.7028525323356,14.1192507755467,13.6406321051892,14.1192507755467,19221.9831147161,0.0,1.0
1998-05-29,28.5,29.88,28.5,29.88,3200,13.6406321051892,14.3011258702825,13.6406321051892,14.3011258702825,6685.90717033601,0.0,1.0
1998-06-01,29.88,29.88,28.5,28.5,24400,14.3011258702825,14.3011258702825,13.6406321051892,13.6406321051892,50980.0421738123,0.0,1.0
1998-06-02,29.88,30.0,28.81,30.0,4600,14.3011258702825,14.3585601107254,13.789003893,14.3585601107254,9610.99155735806,0.0,1.0
1998-06-03,31.38,31.38,29.25,29.88,33200,15.0190538758188,15.0190538758188,13.9995961079573,14.3011258702825,69366.2868922363,0.0,1.0
1998-06-04,30.25,30.31,30.25,30.31,1800,14.4782147783148,14.5069318985363,14.4782147783148,14.5069318985363,3760.82278331402,0.0,1.0
1998-06-05,30.5,30.5,30.25,30.25,1500,14.5978694459042,14.5978694459042,14.4782147783148,14.4782147783148,3134.01898609501,0.0,1.0
1998-06-08,30.5,31.25,29.38,30.25,30100,14.5978694459042,14.9568334486723,14.0618165351038,14.4782147783148,62889.3143209732,0.0,1.0
1998-06-09,29.5,29.56,29.5,29.5,500,14.1192507755467,14.1479678957681,14.1192507755467,14.1192507755467,1044.672995365,0.0,1.0
1998-06-10,30.5,30.75,29.38,30.0,20100,14.5978694459042,14.7175241134936,14.0618165351038,14.3585601107254,41995.8544136731,0.0,1.0
1998-06-11,30.0,30.5,29.75,30.5,3100,14.3585601107254,14.5978694459042,14.238905443136,14.5978694459042,6476.97257126304,0.0,1.0
1998-06-12,30.5,31.0,30.0,30.0,12700,14.5978694459042,14.8371787810829,14.3585601107254,14.3585601107254,26534.6940822711,0.0,1.0
1998-06-15,29.88,29.88,29.25,29.25,5500,14.3011258702825,14.3011258702825,13.9995961079573,13.9995961079573,11491.4029490151,0.0,1.0
1998-06-16,30.19,30.38,29.88,29.88,29500,14.4494976580934,14.5404352054613,14.3011258702825,14.3011258702825,61635.7067265351,0.0,1.0
1998-06-17,30.13,30.38,29.88,30.38,22700,14.4207805378719,14.5404352054613,14.3011258702825,14.5404352054613,47428.1539895712,0.0,1.0
1998-06-18,29.88,29.88,29.75,29.75,2100,14.3011258702825,14.3011258702825,14.238905443136,14.238905443136,4387.62658053303,0.0,1.0
1998-06-19,29.88,29.88,29.88,29.88,0,14.3011258702825,14.3011258702825,14.3011258702825,14.3011258702825,0,0.0,1.0
1998-06-22,29.38,30.0,29.25,29.25,1100,14.0618165351038,14.3585601107254,13.9995961079573,13.9995961079573,2298.280589803,0.0,1.0
1998-06-23,29.75,30.0,29.25,29.25,12400,14.238905443136,14.3585601107254,13.9995961079573,13.9995961079573,25907.8902850522,0.0,1.0
1998-06-24,29.75,29.75,29.25,29.5,13700,14.238905443136,14.238905443136,13.9995961079573,14.1192507755467,28624.0400730012,0.0,1.0
1998-06-25,29.19,29.75,29.13,29.5,22400,13.9708789877358,14.238905443136,13.9421618675144,14.1192507755467,46801.3501923523,0.0,1.0
1998-06-26,29.13,29.75,29.13,29.13,15300,13.9421618675144,14.238905443136,13.9421618675144,13.9421618675144,31966.9936581691,0.0,1.0
1998-06-29,29.13,29.63,29.13,29.63,1500,13.9421618675144,14.1814712026931,13.9421618675144,14.1814712026931,3134.01898609501,0.0,1.0
1998-06-30,28.88,30.0,28.25,29.13,88700,13.822507199925,14.3585601107254,13.5209774375998,13.9421618675144,185324.989377752,0.0,1.0
1998-07-01,28.75,29.25,28.25,29.25,13500,13.811738279842,14.0519424238392,13.5715341358447,14.0519424238392,28101.0972070374,0.1075,1.0
1998-07-02,29.0,29.75,28.38,28.5,12900,13.9318403518406,14.2921465678365,13.633987213284,13.6916362078433,26852.1595533914,0.0,1.0
1998-07-06,28.5,29.5,28.5,29.0,15900,13.6916362078433,14.1720444958378,13.6916362078433,13.9318403518406,33096.847821622,0.0,1.0
1998-07-07,29.75,30.0,28.5,28.5,27100,14.2921465678365,14.4122486398351,13.6916362078433,13.6916362078433,56410.3506896826,0.0,1.0
1998-07-08,29.69,30.0,29.25,29.5,14400,14.2633220705568,14.4122486398351,14.0519424238392,14.1720444958378,29974.5036875067,0.0,1.0
1998-07-09,29.75,30.0,29.25,29.25,9800,14.2921465678365,14.4122486398351,14.0519424238392,14.0519424238392,20399.3150095531,0.0,1.0
1998-07-10,31.25,31.38,30.0,30.25,33000,15.0127589998282,15.0752120772675,14.4122486398351,14.5323507118337,68691.5709505362,0.0,1.0
1998-07-13,30.13,31.75,30.13,30.5,18900,14.4747017172744,15.2529631438255,14.4747017172744,14.6524527838324,39341.5360898524,0.0,1.0
1998-07-14,29.75,30.25,29.75,30.0,9100,14.2921465678365,14.5323507118337,14.2921465678365,14.4122486398351,18942.2210802993,0.0,1.0
1998-07-15,30.0,30.75,29.75,30.75,18700,14.4122486398351,14.772554855831,14.2921465678365,14.772554855831,38925.2235386371,0.0,1.0
1998-07-16,29.75,30.5,29.75,30.0,19800,14.2921465678365,14.6524527838324,14.2921465678365,14.4122486398351,41214.9425703216,0.0,1.0
1998-07-17,31.63,31.63,30.0,30.5,28300,15.1953141492661,15.1953141492661,14.4122486398351,14.6524527838324,58908.225996975,0.0,1.0
1998-07-20,30.88,32.0,30.88,31.0,10400,14.8350079332703,15.3730652158241,14.8350079332703,14.8926569278296,21648.2526631992,0.0,1.0
1998-07-21,31.31,32.94,30.38,30.38,58100,15.0415834971079,15.8246490065389,14.594803789273,14.594803789273,120938.796128065,0.0,1.0
1998-07-22,31.5,32.25,31.13,31.13,6300,15.1328610718269,15.4931672878227,14.9551100052689,14.9551100052689,13113.8453632841,0.0,1.0
1998-07-23,31.63,32.25,31.25,32.25,17300,15.1953141492661,15.4931672878227,15.0127589998282,15.4931672878227,36011.0356801296,0.0,1.0
1998-07-24,30.5,32.13,30.5,31.5,20500,14.6524527838324,15.4355182932634,14.6524527838324,15.1328610718269,42672.0364995753,0.0,1.0
1998-07-27,30.5,30.5,30.5,30.5,200,14.6524527838324,14.6524527838324,14.6524527838324,14.6524527838324,416.312551215369,0.0,1.0
1998-07-28,30.0,30.31,30.0,30.13,1700,14.4122486398351,14.5611752091134,14.4122486398351,14.4747017172744,3538.65668533065,0.0,1.0
1998-07-29,30.25,30.25,29.5,30.0,7900,14.5323507118337,14.5323507118337,14.1720444958378,14.4122486398351,16444.3457730072,0.0,1.0
1998-07-30,29.88,30.63,29.63,29.63,5000,14.3545996452758,14.7149058612716,14.2344975732771,14.2344975732771,10407.8137803842,0.0,1.0
1998-07-31,30.38,30.38,29.75,30.13,6500,14.594803789273,14.594803789273,14.2921465678365,14.4747017172744,13530.1579144995,0.0,1.0
1998-08-03,29.69,30.25,29.69,29.69,9500,14.2633220705568,14.5323507118337,14.2633220705568,14.2633220705568,19774.8461827301,0.0,1.0
1998-08-04,29.69,30.63,29.25,30.63,3900,14.2633220705568,14.7149058612716,14.0519424238392,14.7149058612716,8118.09474869972,0.0,1.0
1998-08-05,30.25,30.63,30.0,30.25,34100,14.5323507118337,14.7149058612716,14.4122486398351,14.5323507118337,70981.2899822208,0.0,1.0
1998-08-06,30.5,31.0,30.25,31.0,16500,14.6524527838324,14.8926569278296,14.5323507118337,14.8926569278296,34345.7854752679,0.0,1.0
1998-08-07,30.5,31.0,30.25,30.25,8000,14.6524527838324,14.8926569278296,14.5323507118337,14.5323507118337,16652.5020486148,0.0,1.0
1998-08-10,31.25,31.25,30.25,30.25,10100,15.0127589998282,15.0127589998282,14.5323507118337,14.5323507118337,21023.7838363762,0.0,1.0
1998-08-11,30.25,30.5,29.5,30.0,22700,14.5323507118337,14.6524527838324,14.1720444958378,14.4122486398351,47251.4745629446,0.0,1.0
1998-08-12,30.25,30.5,29.5,30.0,5300,14.5323507118337,14.6524527838324,14.1720444958378,14.4122486398351,11032.2826072073,0.0,1.0
1998-08-13,30.25,30.75,30.25,30.75,7100,14.5323507118337,14.772554855831,14.5323507118337,14.772554855831,14779.0955681457,0.0,1.0
1998-08-14,30.31,31.25,30.25,30.25,7700,14.5611752091134,15.0127589998282,14.5323507118337,14.5323507118337,16028.0332217917,0.0,1.0
1998-08-17,30.5,30.5,30.0,30.25,12400,14.6524527838324,14.6524527838324,14.4122486398351,14.5323507118337,25811.3781753529,0.0,1.0
1998-08-18,30.0,30.0,30.0,30.0,3200,14.4122486398351,14.4122486398351,14.4122486398351,14.4122486398351,6661.00081944592,0.0,1.0
1998-08-19,30.0,30.0,29.75,29.75,12300,14.4122486398351,14.4122486398351,14.2921465678365,14.2921465678365,25603.2218997453,0.0,1.0
1998-08-20,30.0,30.0,30.0,30.0,4600,14.4122486398351,14.4122486398351,14.4122486398351,14.4122486398351,9575.18867795352,0.0,1.0
1998-08-21,29.0,29.75,29.0,29.0,1900,13.9318403518406,14.2921465678365,13.9318403518406,13.9318403518406,3954.96923654602,0.0,1.0
1998-08-24,28.63,29.0,28.63,29.0,3800,13.7540892852826,13.9318403518406,13.7540892852826,13.9318403518406,7909.93847309205,0.0,1.0
1998-08-25,28.75,28.75,28.69,28.75,800,13.811738279842,13.811738279842,13.7829137825623,13.811738279842,1665.25020486148,0.0,1.0
1998-08-26,28.81,29.0,28.69,29.0,5400,13.8405627771216,13.9318403518406,13.7829137825623,13.9318403518406,11240.438882815,0.0,1.0
1998-08-27,28.5,28.63,28.13,28.5,14100,13.6916362078433,13.7540892852826,13.5138851412854,13.6916362078433,29350.0348606837,0.0,1.0
1998-08-28,28.75,28.75,28.13,28.5,10200,13.811738279842,13.811738279842,13.5138851412854,13.6916362078433,21231.9401119838,0.0,1.0
1998-08-31,26.25,28.13,26.25,28.13,12000,12.6107175598557,13.5138851412854,12.6107175598557,13.5138851412854,24978.7530729222,0.0,1.0
1998-09-01,27.5,28.38,25.88,25.88,10300,13.2112279198488,13.633987213284,12.4329664932977,12.4329664932977,21440.0963875916,0.0,1.0
1998-09-02,26.13,26.88,26.0,26.38,9300,12.5530685652964,12.9133747812922,12.4906154878571,12.673170637295,19358.5336315147,0.0,1.0
1998-09-03,26.0,26.75,25.5,26.0,12500,12.4906154878571,12.850921703853,12.2504113438598,12.4906154878571,26019.5344509606,0.0,1.0
1998-09-04,25.75,26.75,25.75,26.75,5400,12.3705134158585,12.850921703853,12.3705134158585,12.850921703853,11240.438882815,0.0,1.0
1998-09-08,26.0,27.0,26.0,26.0,11300,12.4906154878571,12.9710237758516,12.4906154878571,12.4906154878571,23521.6591436684,0.0,1.0
1998-09-09,26.5,27.0,26.0,26.75,5500,12.7308196318543,12.9710237758516,12.4906154878571,12.850921703853,11448.5951584227,0.0,1.0
1998-09-10,26.0,26.5,25.75,26.0,7400,12.4906154878571,12.7308196318543,12.3705134158585,12.4906154878571,15403.5643949687,0.0,1.0
1998-09-11,26.5,27.0,25.75,26.5,10700,12.7308196318543,12.9710237758516,12.3705134158585,12.7308196318543,22272.7214900224,0.0,1.0
1998-09-14,27.06,27.5,26.38,26.5,8700,12.9998482731313,13.2112279198488,12.673170637295,12.7308196318543,18109.5959778685,0.0,1.0
1998-09-15,26.38,26.38,26.38,26.38,11400,12.673170637295,12.673170637295,12.673170637295,12.673170637295,23729.8154192761,0.0,1.0
1998-09-16,26.38,27.75,26.38,26.38,9300,12.673170637295,13.3313299918475,12.673170637295,12.673170637295,19358.5336315147,0.0,1.0
1998-09-17,26.38,27.75,26.38,27.75,5900,12.673170637295,13.3313299918475,12.673170637295,13.3313299918475,12281.2202608534,0.0,1.0
1998-09-18,27.44,28.0,27.0,27.25,8900,13.1824034225692,13.4514320638461,12.9710237758516,13.0911258478502,18525.9085290839,0.0,1.0
1998-09-21,27.25,27.5,27.25,27.31,4600,13.0911258478502,13.2112279198488,13.0911258478502,13.1199503451299,9575.18867795353,0.0,1.0
1998-09-22,27.25,27.94,27.25,27.38,34900,13.0911258478502,13.4226075665664,13.0911258478502,13.1535789252895,72646.5401870822,0.0,1.0
1998-09-23,27.63,27.63,27.25,27.25,600,13.2736809972881,13.2736809972881,13.0911258478502,13.0911258478502,1248.93765364611,0.0,1.0
1998-09-24,27.25,28.5,27.25,27.5,2000,13.0911258478502,13.6916362078433,13.0911258478502,13.2112279198488,4163.12551215371,0.0,1.0
1998-09-25,28.5,28.5,27.25,27.88,4900,13.6916362078433,13.6916362078433,13.0911258478502,13.3937830692868,10199.6575047766,0.0,1.0
1998-09-28,27.25,27.88,27.25,27.31,6000,13.0911258478502,13.3937830692868,13.0911258478502,13.1199503451299,12489.3765364611,0.0,1.0
1998-09-29,27.25,28.0,27.25,28.0,2100,13.0911258478502,13.4514320638461,13.0911258478502,13.4514320638461,4371.28178776139,0.0,1.0
1998-09-30,27.25,27.75,27.0,27.0,6400,13.0911258478502,13.3313299918475,12.9710237758516,12.9710237758516,13322.0016388919,0.0,1.0
1998-10-01,27.06,27.75,27.0,27.0,28100,12.9998482731313,13.3313299918475,12.9710237758516,12.9710237758516,58491.9134457593,0.0,1.0
1998-10-02,27.25,27.25,26.88,26.88,10800,13.1427697388096,13.1427697388096,12.9643174524478,12.9643174524478,22392.5402216364,0.1075,1.0
1998-10-05,27.5,27.75,26.81,26.88,38200,13.263345607973,13.3839214771364,12.9305562090821,12.9643174524478,79203.2441172695,0.0,1.0
1998-10-06,26.5,27.0,26.5,27.0,5500,12.7810421313195,13.0221938696462,12.7810421313195,13.0221938696462,11403.6084462037,0.0,1.0
1998-10-07,26.75,26.75,26.06,26.25,5100,12.9016180004828,12.9016180004828,12.5688286015919,12.6604662621561,10574.2551046617,0.0,1.0
1998-10-08,22.75,26.31,20.5,25.0,54900,10.9724040938686,12.6894044707553,9.88722127139807,12.0575869163391,113828.746126651,0.0,1.0
1998-10-09,25.0,25.38,24.0,24.5,2500,12.0575869163391,12.2408622374675,11.5752834396855,11.8164351780123,5183.45838463805,0.0,1.0
1998-10-12,25.38,25.38,23.69,23.69,700,12.2408622374675,12.2408622374675,11.4257693619229,11.4257693619229,1451.36834769865,0.0,1.0
1998-10-13,25.0,25.63,23.5,24.75,2100,12.0575869163391,12.3614381066309,11.3341317013588,11.9370110471757,4354.10504309596,0.0,1.0
1998-10-14,26.5,26.5,25.0,25.0,32800,12.7810421313195,12.7810421313195,12.0575869163391,12.0575869163391,68006.974006451,0.0,1.0
1998-10-15,25.13,27.25,25.13,25.75,20100,12.1202863683041,13.1427697388096,12.1202863683041,12.4193145238293,41675.0054124898,0.0,1.0
1998-10-16,24.88,26.0,24.88,25.63,5200,11.9997104991407,12.5398903929927,11.9997104991407,12.3614381066309,10781.5934400471,0.0,1.0
1998-10-19,26.38,26.38,24.88,24.88,10000,12.723165714121,12.723165714121,11.9997104991407,11.9997104991407,20733.8335385522,0.0,1.0
1998-10-20,26.38,27.0,25.63,26.0,9100,12.723165714121,13.0221938696462,12.3614381066309,12.5398903929927,18867.7885200825,0.0,1.0
1998-10-21,26.0,26.5,25.38,25.38,3600,12.5398903929927,12.7810421313195,12.2408622374675,12.2408622374675,7464.18007387878,0.0,1.0
1998-10-22,25.5,26.5,25.25,25.38,2800,12.2987386546659,12.7810421313195,12.1781627855025,12.2408622374675,5805.47339079461,0.0,1.0
1998-10-23,25.75,25.75,25.25,25.25,1600,12.4193145238293,12.4193145238293,12.1781627855025,12.1781627855025,3317.41336616835,0.0,1.0
1998-10-26,25.25,25.5,24.88,25.0,8700,12.1781627855025,12.2987386546659,11.9997104991407,12.0575869163391,18038.4351785404,0.0,1.0
1998-10-27,25.0,25.75,24.75,24.75,7900,12.0575869163391,12.4193145238293,11.9370110471757,11.9370110471757,16379.7284954562,0.0,1.0
1998-10-28,25.0,25.0,24.63,24.75,32200,12.0575869163391,12.0575869163391,11.8791346299773,11.9370110471757,66762.9439941381,0.0,1.0
1998-10-29,25.0,25.75,25.0,25.38,9000,12.0575869163391,12.4193145238293,12.0575869163391,12.2408622374675,18660.450184697,0.0,1.0
1998-10-30,25.75,25.75,24.75,25.75,85900,12.4193145238293,12.4193145238293,11.9370110471757,12.4193145238293,178103.630096163,0.0,1.0
1998-11-02,25.53,25.53,25.25,25.5,6200,12.3132077589655,12.3132077589655,12.1781627855025,12.2987386546659,12854.9767939024,0.0,1.0
1998-11-03,24.81,25.5,24.75,25.5,2000,11.9659492557749,12.2987386546659,11.9370110471757,12.2987386546659,4146.76670771045,0.0,1.0
1998-11-04,26.0,26.0,25.0,25.0,4600,12.5398903929927,12.5398903929927,12.0575869163391,12.0575869163391,9537.56342773399,0.0,1.0
1998-11-05,25.0,25.5,25.0,25.5,7600,12.0575869163391,12.2987386546659,12.0575869163391,12.2987386546659,15757.7134892997,0.0,1.0
1998-11-06,26.75,27.25,26.0,26.5,6900,12.9016180004828,13.1427697388096,12.5398903929927,12.7810421313195,14306.3451416011,0.0,1.0
1998-11-09,26.63,27.0,26.0,26.56,25100,12.8437415832844,13.0221938696462,12.5398903929927,12.8099803399187,52041.9221817661,0.0,1.0
1998-11-10,26.75,27.0,26.06,26.13,19700,12.9016180004828,13.0221938696462,12.5688286015919,12.6025898449576,40845.652070948,0.0,1.0
1998-11-11,26.56,26.88,26.13,26.13,13800,12.8099803399187,12.9643174524478,12.6025898449576,12.6025898449576,28612.690283202,0.0,1.0
1998-11-12,26.75,26.94,26.0,26.94,13400,12.9016180004828,12.993255661047,12.5398903929927,12.993255661047,27783.33694166,0.0,1.0
1998-11-13,26.56,26.66,26.44,26.5,17200,12.8099803399187,12.858210687584,12.7521039227202,12.7810421313195,35662.1936863097,0.0,1.0
1998-11-16,26.44,26.88,26.13,26.13,25400,12.7521039227202,12.9643174524478,12.6025898449576,12.6025898449576,52663.9371879228,0.0,1.0
1998-11-17,26.38,26.88,26.25,26.88,19500,12.723165714121,12.9643174524478,12.6604662621561,12.9643174524478,40430.9754001769,0.0,1.0
1998-11-18,26.13,26.56,26.0,26.25,16000,12.6025898449576,12.8099803399187,12.5398903929927,12.6604662621561,33174.1336616836,0.0,1.0
1998-11-19,26.38,26.5,26.0,26.0,17400,12.723165714121,12.7810421313195,12.5398903929927,12.5398903929927,36076.8703570809,0.0,1.0
1998-11-20,26.25,26.38,25.88,26.38,20500,12.6604662621561,12.723165714121,12.4820139757942,12.723165714121,42504.3587540319,0.0,1.0
1998-11-23,26.5,26.75,25.56,26.0,22200,12.7810421313195,12.9016180004828,12.3276768632651,12.5398903929927,46029.1104555857,0.0,1.0
1998-11-24,26.5,27.0,26.0,26.75,5000,12.7810421313195,13.0221938696462,12.5398903929927,12.9016180004828,10366.9167692761,0.0,1.0
1998-11-25,26.0,27.0,26.0,26.62,5100,12.5398903929927,13.0221938696462,12.5398903929927,12.8389185485179,10574.2551046616,0.0,1.0
1998-11-27,26.25,26.5,26.0,26.0,1200,12.6604662621561,12.7810421313195,12.5398903929927,12.5398903929927,2488.06002462626,0.0,1.0
1998-11-30,26.5,26.5,25.75,26.0,38500,12.7810421313195,12.7810421313195,12.4193145238293,12.5398903929927,79825.2591234257,0.0,1.0
1998-12-01,26.13,26.5,25.88,25.88,36900,12.6025898449576,12.7810421313195,12.4820139757942,12.4820139757942,76507.8457572578,0.0,1.0
1998-12-02,26.5,26.5,26.0,26.0,34200,12.7810421313195,12.7810421313195,12.5398903929927,12.5398903929927,70909.7107018483,0.0,1.0
1998-12-03,26.63,26.63,26.0,26.0,67400,12.8437415832844,12.8437415832844,12.5398903929927,12.5398903929927,139746.038049842,0.0,1.0
1998-12-04,26.75,26.88,26.25,26.25,28300,12.9016180004828,12.9643174524478,12.6604662621561,12.6604662621561,58676.7489141029,0.0,1.0
1998-12-07,26.88,27.0,26.38,26.88,58900,12.9643174524478,13.0221938696462,12.723165714121,12.9643174524478,122122.279542073,0.0,1.0
1998-12-08,26.88,27.0,26.38,26.69,34700,12.9643174524478,13.0221938696462,12.723165714121,12.8726797918836,71946.4023787762,0.0,1.0
1998-12-09,27.25,27.5,26.63,26.63,1000,13.1427697388096,13.263345607973,12.8437415832844,12.8437415832844,2073.38335385522,0.0,1.0
1998-12-10,26.81,27.25,26.69,27.25,22500,12.9305562090821,13.1427697388096,12.8726797918836,13.1427697388096,46651.1254617423,0.0,1.0
1998-12-11,26.75,27.0,26.63,26.75,9200,12.9016180004828,13.0221938696462,12.8437415832844,12.9016180004828,19075.1268554681,0.0,1.0
1998-12-14,26.38,27.0,26.38,27.0,8000,12.723165714121,13.0221938696462,12.723165714121,13.0221938696462,16587.0668308418,0.0,1.0
1998-12-15,26.5,26.56,26.0,26.0,18800,12.7810421313195,12.8099803399187,12.5398903929927,12.5398903929927,38979.607052478,0.0,1.0
1998-12-16,26.5,26.75,26.25,26.25,7000,12.7810421313195,12.9016180004828,12.6604662621561,12.6604662621561,14513.6834769865,0.0,1.0
1998-12-17,27.5,27.63,26.25,26.25,44500,13.263345607973,13.326045059938,12.6604662621561,12.6604662621561,92265.5592465574,0.0,1.0
1998-12-18,27.19,27.5,27.0,27.31,18700,13.1138315302104,13.263345607973,13.0221938696462,13.1717079474088,38772.2687170927,0.0,1.0
1998-12-21,27.0,27.5,27.0,27.0,2500,13.0221938696462,13.263345607973,13.0221938696462,13.0221938696462,5183.45838463806,0.0,1.0
1998-12-22,27.25,28.0,27.25,27.38,5700,13.1427697388096,13.5044973462998,13.1427697388096,13.2054691907746,11818.2851169748,0.0,1.0
1998-12-23,28.0,28.0,27.5,28.0,14400,13.5044973462998,13.5044973462998,13.263345607973,13.5044973462998,29856.7202955152,0.0,1.0
1998-12-24,28.0,28.25,27.75,27.75,15000,13.5044973462998,13.6250732154632,13.3839214771364,13.3839214771364,31100.7503078283,0.0,1.0
1998-12-28,28.5,28.5,28.0,28.5,9600,13.7456490846266,13.7456490846266,13.5044973462998,13.7456490846266,19904.4801970101,0.0,1.0
1998-12-29,28.63,29.0,28.25,28.25,45600,13.8083485365915,13.9868008229534,13.6250732154632,13.6250732154632,94546.2809357983,0.0,1.0
1998-12-30,29.5,29.5,28.5,29.5,42200,14.2279525612801,14.2279525612801,13.7456490846266,14.2279525612801,87496.7775326906,0.0,1.0
1998-12-31,31.25,31.25,29.5,29.88,49600,15.0719836454239,15.0719836454239,14.2279525612801,14.4112278824085,102839.814351219,0.0,1.0
1999-01-04,32.63,32.75,30.75,30.75,67700,15.7954388604042,15.8535281237585,14.8853737345213,14.8853737345213,139853.727365412,0.12,1.0
1999-01-05,31.75,32.5,31.5,31.75,57600,15.3694509291399,15.7325088251038,15.2484316304852,15.3694509291399,118989.28650292,0.0,1.0
1999-01-06,31.5,32.25,31.38,31.5,38100,15.2484316304852,15.6114895264492,15.190342367131,15.2484316304852,78706.4551347443,0.0,1.0
1999-01-07,31.38,31.88,31.38,31.5,10900,15.190342367131,15.4323809644403,15.190342367131,15.2484316304852,22517.0698416985,0.0,1.0
1999-01-08,31.19,31.5,31.13,31.38,22300,15.0983677001535,15.2484316304852,15.0693230684764,15.190342367131,46067.0327954014,0.0,1.0
1999-01-11,30.75,31.13,30.75,31.13,25100,14.8853737345213,15.0693230684764,14.8853737345213,15.0693230684764,51851.2342226267,0.0,1.0
1999-01-12,30.63,31.0,30.5,30.63,32200,14.8272844711671,15.0063930331759,14.7643544358667,14.8272844711671,66518.3164130907,0.0,1.0
1999-01-13,29.0,29.88,28.38,29.88,99900,14.0382386439388,14.4642265752031,13.7381107832753,14.4642265752031,206372.043778502,0.0,1.0
1999-01-14,29.0,29.5,29.0,29.5,53100,14.0382386439388,14.2802772412481,14.0382386439388,14.2802772412481,109693.24849488,0.0,1.0
1999-01-15,30.88,31.13,29.0,29.0,37100,14.9483037698217,15.0693230684764,14.0382386439388,14.0382386439388,76640.6689107352,0.0,1.0
1999-01-19,31.25,31.25,30.0,30.0,29800,15.1274123318306,15.1274123318306,14.5223158385574,14.5223158385574,61560.4294754692,0.0,1.0
1999-01-20,31.0,31.5,30.63,30.75,4400,15.0063930331759,15.2484316304852,14.8272844711671,14.8853737345213,9089.45938563977,0.0,1.0
1999-01-21,30.5,31.0,30.5,30.63,7600,14.7643544358667,15.0063930331759,14.7643544358667,14.8272844711671,15699.9753024686,0.0,1.0
1999-01-22,30.06,30.5,30.06,30.25,24000,14.5513604702345,14.7643544358667,14.5513604702345,14.643335137212,49578.8693762167,0.0,1.0
1999-01-25,30.75,30.75,30.0,30.0,12600,14.8853737345213,14.8853737345213,14.5223158385574,14.5223158385574,26028.9064225138,0.0,1.0
1999-01-26,30.75,30.75,30.0,30.0,10900,14.8853737345213,14.8853737345213,14.5223158385574,14.5223158385574,22517.0698416985,0.0,1.0
1999-01-27,30.13,30.25,30.13,30.13,6400,14.5852458738578,14.643335137212,14.5852458738578,14.5852458738578,13221.0318336578,0.0,1.0
1999-01-28,30.25,30.25,30.13,30.13,19600,14.643335137212,14.643335137212,14.5852458738578,14.5852458738578,40489.4099905771,0.0,1.0
1999-01-29,30.5,30.5,30.13,30.13,47700,14.7643544358667,14.7643544358667,14.5852458738578,14.5852458738578,98538.0028852306,0.0,1.0
1999-02-01,30.5,30.5,30.13,30.5,20800,14.7643544358667,14.7643544358667,14.5852458738578,14.7643544358667,42968.3534593878,0.0,1.0
1999-02-02,30.13,30.5,29.44,30.5,28000,14.5852458738578,14.7643544358667,14.251232609571,14.7643544358667,57842.0142722529,0.0,1.0
1999-02-03,29.38,29.5,29.38,29.5,7500,14.2221879778938,14.2802772412481,14.2221879778938,14.2802772412481,15493.3966800678,0.0,1.0
1999-02-04,29.13,29.75,29.13,29.25,16000,14.1011686792392,14.4012965399027,14.1011686792392,14.1592579425934,33052.5795841445,0.0,1.0
1999-02-05,28.5,29.63,28.25,29.0,17500,13.7962000466295,14.3432072765485,13.6751807479749,14.0382386439388,36151.2589201581,0.0,1.0
1999-02-08,29.25,29.25,28.38,29.25,6200,14.1592579425934,14.1592579425934,13.7381107832753,14.1592579425934,12807.874588856,0.0,1.0
1999-02-09,28.38,29.5,28.38,29.5,9200,13.7381107832753,14.2802772412481,13.7381107832753,14.2802772412481,19005.2332608831,0.0,1.0
1999-02-10,28.5,28.75,28.38,28.75,8000,13.7962000466295,13.9172193452841,13.7381107832753,13.9172193452841,16526.2897920723,0.0,1.0
1999-02-11,28.38,29.5,28.38,28.38,12500,13.7381107832753,14.2802772412481,13.7381107832753,13.7381107832753,25822.3278001129,0.0,1.0
1999-02-12,28.0,29.0,28.0,29.0,12900,13.5541614493202,14.0382386439388,13.5541614493202,14.0382386439388,26648.6422897165,0.0,1.0
1999-02-16,27.75,28.0,27.75,28.0,10800,13.4331421506656,13.5541614493202,13.4331421506656,13.5541614493202,22310.4912192975,0.0,1.0
1999-02-17,27.75,28.25,27.25,28.0,11900,13.4331421506656,13.6751807479749,13.1911035533563,13.5541614493202,24582.8560657074,0.0,1.0
1999-02-18,27.56,28.5,27.5,27.5,7400,13.341167483688,13.7962000466295,13.3121228520109,13.3121228520109,15286.8180576669,0.0,1.0
1999-02-19,28.5,28.5,27.5,27.5,500,13.7962000466295,13.7962000466295,13.3121228520109,13.3121228520109,1032.89311200452,0.0,1.0
1999-02-22,28.0,28.0,27.0,27.5,14900,13.5541614493202,13.5541614493202,13.0700842547016,13.3121228520109,30780.2147377346,0.0,1.0
1999-02-23,27.75,28.0,27.63,28.0,22800,13.4331421506656,13.5541614493202,13.3750528873113,13.5541614493202,47099.9259074058,0.0,1.0
1999-02-24,27.13,27.88,27.13,27.75,16800,13.133014290002,13.496072185966,13.133014290002,13.4331421506656,34705.2085633519,0.0,1.0
1999-02-25,27.75,27.75,27.13,27.13,27500,13.4331421506656,13.4331421506656,13.133014290002,13.133014290002,56809.1211602483,0.0,1.0
1999-02-26,27.13,28.0,27.0,27.63,52100,13.133014290002,13.5541614493202,13.0700842547016,13.3750528873113,107627.462270871,0.0,1.0
1999-03-01,28.0,28.0,27.13,28.0,22100,13.5541614493202,13.5541614493202,13.133014290002,13.5541614493202,45653.8755505997,0.0,1.0
1999-03-02,28.0,28.0,27.63,28.0,2400,13.5541614493202,13.5541614493202,13.3750528873113,13.5541614493202,4957.88693762168,0.0,1.0
1999-03-03,27.94,28.0,27.5,27.5,27300,13.5251168176431,13.5541614493202,13.3121228520109,13.3121228520109,56395.9639154466,0.0,1.0
1999-03-04,27.88,28.0,27.5,27.5,9400,13.496072185966,13.5541614493202,13.3121228520109,13.3121228520109,19418.3905056849,0.0,1.0
1999-03-05,27.75,28.13,27.63,28.13,22200,13.4331421506656,13.6170914846206,13.3750528873113,13.6170914846206,45860.4541730004,0.0,1.0
1999-03-08,27.88,28.13,27.75,27.75,10100,13.496072185966,13.6170914846206,13.4331421506656,13.4331421506656,20864.4408624912,0.0,1.0
1999-03-09,28.0,28.19,27.88,28.13,6300,13.5541614493202,13.6461361162977,13.496072185966,13.6170914846206,13014.4532112569,0.0,1.0
1999-03-10,28.19,28.25,28.0,28.19,3400,13.6461361162977,13.6751807479749,13.5541614493202,13.6461361162977,7023.67316163073,0.0,1.0
1999-03-11,28.25,28.38,28.13,28.13,13800,13.6751807479749,13.7381107832753,13.6170914846206,13.6170914846206,28507.8498913246,0.0,1.0
1999-03-12,28.5,28.5,28.31,28.31,400,13.7962000466295,13.7962000466295,13.704225379652,13.704225379652,826.314489603613,0.0,1.0
1999-03-15,28.5,28.5,28.0,28.5,36700,13.7962000466295,13.7962000466295,13.5541614493202,13.7962000466295,75814.3544211315,0.0,1.0
1999-03-16,28.44,28.63,28.25,28.25,28700,13.7671554149524,13.8591300819299,13.6751807479749,13.6751807479749,59288.0646290592,0.0,1.0
1999-03-17,28.38,28.38,28.0,28.25,2300,13.7381107832753,13.7381107832753,13.5541614493202,13.6751807479749,4751.30831522077,0.0,1.0
1999-03-18,28.0,28.38,28.0,28.13,49100,13.5541614493202,13.7381107832753,13.5541614493202,13.6170914846206,101430.103598844,0.0,1.0
1999-03-19,28.19,28.25,28.13,28.25,1600,13.6461361162977,13.6751807479749,13.6170914846206,13.6751807479749,3305.25795841446,0.0,1.0
1999-03-22,28.13,28.13,28.13,28.13,700,13.6170914846206,13.6170914846206,13.6170914846206,13.6170914846206,1446.05035680633,0.0,1.0
1999-03-23,27.75,28.13,27.75,28.13,3600,13.4331421506656,13.6170914846206,13.4331421506656,13.6170914846206,7436.8304064325,0.0,1.0
1999-03-24,27.75,27.75,27.75,27.75,1200,13.4331421506656,13.4331421506656,13.4331421506656,13.4331421506656,2478.94346881083,0.0,1.0
1999-03-25,27.0,27.63,26.88,27.63,8600,13.0700842547016,13.3750528873113,13.0119949913474,13.3750528873113,17765.7615264777,0.0,1.0
1999-03-26,27.13,27.25,27.0,27.0,55900,13.133014290002,13.1911035533563,13.0700842547016,13.0700842547016,115477.449922105,0.0,1.0
1999-03-29,27.5,27.75,27.0,27.0,27800,13.3121228520109,13.4331421506656,13.0700842547016,13.0700842547016,57428.8570274512,0.0,1.0
1999-03-30,28.06,28.06,27.0,27.25,22300,13.5832060809973,13.5832060809973,13.0700842547016,13.1911035533563,46067.0327954015,0.0,1.0
1999-03-31,27.5,27.5,27.0,27.25,7400,13.3121228520109,13.3121228520109,13.0700842547016,13.1911035533563,15286.8180576669,0.0,1.0
1999-04-01,27.25,28.0,27.0,27.75,3500,13.2491928167105,13.6138494997392,13.1276405890343,13.492297272063,7198.55173967342,0.12,1.0
1999-04-05,28.44,28.5,26.75,27.0,44200,13.8277814204494,13.8569539550917,13.006088361358,13.1276405890343,90907.4248267331,0.0,1.0
1999-04-06,27.5,28.38,27.13,28.38,10700,13.3707450443867,13.7986088858071,13.1908477474259,13.7986088858071,22007.001032716,0.0,1.0
1999-04-07,26.75,27.03,26.75,27.03,34500,13.006088361358,13.1422268563554,13.006088361358,13.1422268563554,70957.1528624953,0.0,1.0
1999-04-08,26.81,27.13,26.75,26.75,27200,13.0352608960003,13.1908477474259,13.006088361358,13.006088361358,55943.0306626049,0.0,1.0
1999-04-09,26.88,27.0,26.75,27.0,49800,13.0692955197497,13.1276405890343,13.006088361358,13.1276405890343,102425.10761021,0.0,1.0
1999-04-12,27.25,27.25,26.88,26.88,52500,13.2491928167105,13.2491928167105,13.0692955197497,13.0692955197497,107978.276095101,0.0,1.0
1999-04-13,27.25,27.38,27.13,27.13,95000,13.2491928167105,13.3123999751021,13.1908477474259,13.1908477474259,195389.261505421,0.0,1.0
1999-04-14,27.5,27.5,26.88,27.13,56900,13.3707450443867,13.3707450443867,13.0692955197497,13.1908477474259,117027.883996405,0.0,1.0
1999-04-15,27.13,27.5,26.88,27.5,33200,13.1908477474259,13.3707450443867,13.0692955197497,13.3707450443867,68283.4050734736,0.0,1.0
1999-04-16,27.25,27.25,26.88,26.88,14800,13.2491928167105,13.2491928167105,13.0692955197497,13.0692955197497,30439.5902134762,0.0,1.0
1999-04-19,26.88,27.0,26.69,27.0,11400,13.0692955197497,13.1276405890343,12.9769158267157,13.1276405890343,23446.7113806505,0.0,1.0
1999-04-20,26.88,27.25,26.63,27.25,10200,13.0692955197497,13.2491928167105,12.9477432920734,13.2491928167105,20978.6364984768,0.0,1.0
1999-04-21,26.94,27.25,26.75,27.0,41700,13.098468054392,13.2491928167105,13.006088361358,13.1276405890343,85765.6021555374,0.0,1.0
1999-04-22,26.88,27.0,26.88,26.88,9600,13.0692955197497,13.1276405890343,13.0692955197497,13.0692955197497,19744.5990573899,0.0,1.0
1999-04-23,26.88,27.19,26.88,27.0,6100,13.0692955197497,13.2200202820682,13.0692955197497,13.1276405890343,12546.0473177165,0.0,1.0
1999-04-26,26.88,27.06,26.88,26.88,23500,13.0692955197497,13.1568131236766,13.0692955197497,13.0692955197497,48333.1331092357,0.0,1.0
1999-04-27,27.0,27.0,26.63,26.63,8600,13.1276405890343,13.1276405890343,12.9477432920734,12.9477432920734,17687.8699889118,0.0,1.0
1999-04-28,26.38,27.0,26.38,26.75,17700,12.8261910643972,13.1276405890343,12.8261910643972,13.006088361358,36404.1045120627,0.0,1.0
1999-04-29,26.69,26.88,26.38,26.38,5000,12.9769158267157,13.0692955197497,12.8261910643972,12.8261910643972,10283.6453423906,0.0,1.0
1999-04-30,27.25,27.25,26.63,26.75,20600,13.2491928167105,13.2491928167105,12.9477432920734,13.006088361358,42368.6188106493,0.0,1.0
1999-05-03,26.88,27.25,26.88,27.13,14200,13.0692955197497,13.2491928167105,13.0692955197497,13.1908477474259,29205.5527723892,0.0,1.0
1999-05-04,26.75,26.75,26.5,26.75,37000,13.006088361358,13.006088361358,12.8845361336818,13.006088361358,76098.9755336906,0.0,1.0
1999-05-05,27.0,27.0,26.5,26.5,20600,13.1276405890343,13.1276405890343,12.8845361336818,12.8845361336818,42368.6188106492,0.0,1.0
1999-05-06,26.75,26.75,26.56,26.75,2100,13.006088361358,13.006088361358,12.9137086683241,13.006088361358,4319.13104380406,0.0,1.0
1999-05-07,27.0,27.5,26.88,26.88,13700,13.1276405890343,13.3707450443867,13.0692955197497,13.0692955197497,28177.1882381502,0.0,1.0
1999-05-10,28.0,28.0,27.0,27.0,32900,13.6138494997392,13.6138494997392,13.1276405890343,13.1276405890343,67666.3863529303,0.0,1.0
1999-05-11,27.56,27.56,27.38,27.38,400,13.399917579029,13.399917579029,13.3123999751021,13.3123999751021,822.691627391251,0.0,1.0
1999-05-12,27.5,27.5,27.25,27.44,8100,13.3707450443867,13.3707450443867,13.2491928167105,13.3415725097444,16659.5054546728,0.0,1.0
1999-05-13,27.5,28.0,27.0,27.13,7500,13.3707450443867,13.6138494997392,13.1276405890343,13.1908477474259,15425.468013586,0.0,1.0
1999-05-14,26.75,27.5,26.75,26.75,12400,13.006088361358,13.3707450443867,13.006088361358,13.006088361358,25503.4404491287,0.0,1.0
1999-05-17,27.0,27.0,27.0,27.0,900,13.1276405890343,13.1276405890343,13.1276405890343,13.1276405890343,1851.0561616303,0.0,1.0
1999-05-18,26.88,27.0,26.63,26.88,4400,13.0692955197497,13.1276405890343,12.9477432920734,13.0692955197497,9049.60790130371,0.0,1.0
1999-05-19,26.75,27.5,26.63,26.75,4900,13.006088361358,13.3707450443867,12.9477432920734,13.006088361358,10077.9724355428,0.0,1.0
1999-05-20,27.0,27.75,26.75,26.75,3600,13.1276405890343,13.492297272063,13.006088361358,13.006088361358,7404.22464652121,0.0,1.0
1999-05-21,27.13,27.38,27.0,27.38,1600,13.1908477474259,13.3123999751021,13.1276405890343,13.3123999751021,3290.76650956499,0.0,1.0
1999-05-24,27.19,27.38,27.0,27.13,16200,13.2200202820682,13.3123999751021,13.1276405890343,13.1908477474259,33319.0109093456,0.0,1.0
1999-05-25,27.13,27.31,27.13,27.13,7700,13.1908477474259,13.2783653513528,13.1908477474259,13.1908477474259,15836.8138272815,0.0,1.0
1999-05-26,27.0,27.13,27.0,27.13,4500,13.1276405890343,13.1908477474259,13.1276405890343,13.1908477474259,9255.28080815152,0.0,1.0
1999-05-27,27.0,27.25,27.0,27.0,19100,13.1276405890343,13.2491928167105,13.1276405890343,13.1276405890343,39283.525207932,0.0,1.0
1999-05-28,27.13,27.5,26.88,26.88,31600,13.1908477474259,13.3707450443867,13.0692955197497,13.0692955197497,64992.6385639086,0.0,1.0
1999-06-01,27.13,27.5,26.88,26.88,23100,13.1908477474259,13.3707450443867,13.0692955197497,13.0692955197497,47510.4414818446,0.0,1.0
1999-06-02,26.88,27.0,26.75,27.0,16200,13.0692955197497,13.1276405890343,13.006088361358,13.1276405890343,33319.0109093455,0.0,1.0
1999-06-03,26.88,27.25,26.88,27.0,24900,13.0692955197497,13.2491928167105,13.0692955197497,13.1276405890343,51212.5538051051,0.0,1.0
1999-06-04,26.88,27.0,26.88,26.88,15700,13.0692955197497,13.1276405890343,13.0692955197497,13.0692955197497,32290.6463751064,0.0,1.0
1999-06-07,26.88,27.0,26.5,26.75,17500,13.0692955197497,13.1276405890343,12.8845361336818,13.006088361358,35992.758698367,0.0,1.0
1999-06-08,26.69,26.88,26.38,26.5,6400,12.9769158267157,13.0692955197497,12.8261910643972,12.8845361336818,13163.06603826,0.0,1.0
1999-06-09,27.06,27.13,26.38,26.38,11100,13.1568131236766,13.1908477474259,12.8261910643972,12.8261910643972,22829.6926601071,0.0,1.0
1999-06-10,27.06,27.5,27.0,27.0,97200,13.1568131236766,13.3707450443867,13.1276405890343,13.1276405890343,199914.065456073,0.0,1.0
1999-06-11,27.13,27.5,27.13,27.25,25400,13.1908477474259,13.3707450443867,13.1908477474259,13.2491928167105,52240.9183393443,0.0,1.0
1999-06-14,27.0,27.5,27.0,27.13,40500,13.1276405890343,13.3707450443867,13.1276405890343,13.1908477474259,83297.5272733636,0.0,1.0
1999-06-15,26.88,27.38,26.88,27.19,26500,13.0692955197497,13.3123999751021,13.0692955197497,13.2200202820682,54503.32031467,0.0,1.0
1999-06-16,26.88,27.0,26.88,26.88,1300,13.0692955197497,13.1276405890343,13.0692955197497,13.0692955197497,2673.74778902155,0.0,1.0
1999-06-17,27.13,27.25,26.88,27.13,33600,13.1908477474259,13.2491928167105,13.0692955197497,13.1908477474259,69106.0967008649,0.0,1.0
1999-06-18,27.0,27.13,26.88,26.88,52800,13.1276405890343,13.1908477474259,13.0692955197497,13.0692955197497,108595.294815644,0.0,1.0
1999-06-21,27.0,27.25,27.0,27.13,7900,13.1276405890343,13.2491928167105,13.1276405890343,13.1908477474259,16248.1596409771,0.0,1.0
1999-06-22,27.0,27.25,27.0,27.0,13700,13.1276405890343,13.2491928167105,13.1276405890343,13.1276405890343,28177.1882381502,0.0,1.0
1999-06-23,26.88,27.13,26.75,27.0,64000,13.0692955197497,13.1908477474259,13.006088361358,13.1276405890343,131630.660382599,0.0,1.0
1999-06-24,27.25,27.38,26.75,26.94,51900,13.2491928167105,13.3123999751021,13.006088361358,13.098468054392,106744.238654014,0.0,1.0
1999-06-25,27.0,27.25,27.0,27.25,7000,13.1276405890343,13.2491928167105,13.1276405890343,13.2491928167105,14397.1034793468,0.0,1.0
1999-06-28,27.38,27.5,26.88,26.88,22500,13.3123999751021,13.3707450443867,13.0692955197497,13.0692955197497,46276.4040407579,0.0,1.0
1999-06-29,27.0,27.63,27.0,27.13,16400,13.1276405890343,13.4339522027784,13.1276405890343,13.1908477474259,33730.3567230411,0.0,1.0
1999-06-30,28.5,28.5,27.0,27.0,119400,13.8569539550917,13.8569539550917,13.1276405890343,13.1276405890343,245573.450776288,0.0,1.0
1999-07-01,27.0,28.25,27.0,28.25,1400,13.1859856583189,13.7964479573151,13.1859856583189,13.7964479573151,2866.67989633011,0.12,1.0
1999-07-02,27.0,27.25,27.0,27.13,4300,13.1859856583189,13.3080781181181,13.1859856583189,13.2494737374145,8804.80253872821,0.0,1.0
1999-07-06,27.0,27.25,27.0,27.13,3700,13.1859856583189,13.3080781181181,13.1859856583189,13.2494737374145,7576.22544030102,0.0,1.0
1999-07-07,27.0,27.13,27.0,27.0,4000,13.1859856583189,13.2494737374145,13.1859856583189,13.1859856583189,8190.51398951461,0.0,1.0
1999-07-08,27.09,27.13,27.0,27.13,7300,13.2299389438466,13.2494737374145,13.1859856583189,13.2494737374145,14947.6880308642,0.0,1.0
1999-07-09,27.19,27.38,27.13,27.25,7100,13.2787759277663,13.3715661972137,13.2494737374145,13.3080781181181,14538.1623313885,0.0,1.0
1999-07-12,28.0,28.25,27.25,27.31,40800,13.6743554975159,13.7964479573151,13.3080781181181,13.3373803084699,83543.242693049,0.0,1.0
1999-07-13,28.0,28.0,27.75,27.75,8600,13.6743554975159,13.6743554975159,13.5522630377166,13.5522630377166,17609.6050774564,0.0,1.0
1999-07-14,28.0,28.0,27.75,27.88,2700,13.6743554975159,13.6743554975159,13.5522630377166,13.6157511168122,5528.59694292236,0.0,1.0
1999-07-15,27.88,28.13,27.25,28.13,1900,13.6157511168122,13.7378435766115,13.3080781181181,13.7378435766115,3890.49414501946,0.0,1.0
1999-07-16,27.13,27.5,27.13,27.13,3800,13.2494737374145,13.4301705779174,13.2494737374145,13.2494737374145,7780.98829003889,0.0,1.0
1999-07-19,27.75,27.75,27.13,27.13,9200,13.5522630377166,13.5522630377166,13.2494737374145,13.2494737374145,18838.1821758837,0.0,1.0
1999-07-20,27.0,28.0,27.0,27.75,2300,13.1859856583189,13.6743554975159,13.1859856583189,13.5522630377166,4709.5455439709,0.0,1.0
1999-07-21,27.45,27.5,27.0,27.5,16900,13.4057520859575,13.4301705779174,13.1859856583189,13.4301705779174,34604.9216056994,0.0,1.0
1999-07-22,27.31,27.5,27.0,27.06,64800,13.3373803084699,13.4301705779174,13.1859856583189,13.2152878486707,132686.326630137,0.0,1.0
1999-07-23,27.31,27.31,27.31,27.31,0,13.3373803084699,13.3373803084699,13.3373803084699,13.3373803084699,0,0.0,1.0
1999-07-26,27.69,27.75,26.88,27.25,20000,13.5229608473648,13.5522630377166,13.1273812776152,13.3080781181181,40952.5699475731,0.0,1.0
1999-07-27,27.25,27.63,27.25,27.5,3500,13.3080781181181,13.493658657013,13.3080781181181,13.4301705779174,7166.69974082531,0.0,1.0
1999-07-28,27.25,27.5,27.0,27.13,3600,13.3080781181181,13.4301705779174,13.1859856583189,13.2494737374145,7371.46259056318,0.0,1.0
1999-07-29,27.25,27.25,27.0,27.0,2400,13.3080781181181,13.3080781181181,13.1859856583189,13.1859856583189,4914.30839370878,0.0,1.0
1999-07-30,27.28,27.38,26.88,27.0,37600,13.322729213294,13.3715661972137,13.1273812776152,13.1859856583189,76990.8315014377,0.0,1.0
1999-08-02,27.06,27.5,27.06,27.38,10300,13.2152878486707,13.4301705779174,13.2152878486707,13.3715661972137,21090.5735230002,0.0,1.0
1999-08-03,27.19,27.38,27.0,27.06,16600,13.2787759277663,13.3715661972137,13.1859856583189,13.2152878486707,33990.6330564857,0.0,1.0
1999-08-04,27.5,27.75,27.0,27.16,26600,13.4301705779174,13.5522630377166,13.1859856583189,13.2641248325904,54466.9180302722,0.0,1.0
1999-08-05,27.5,27.5,27.13,27.13,6100,13.4301705779174,13.4301705779174,13.2494737374145,13.2494737374145,12490.5338340098,0.0,1.0
1999-08-06,27.75,27.75,27.75,27.75,600,13.5522630377166,13.5522630377166,13.5522630377166,13.5522630377166,1228.5770984272,0.0,1.0
1999-08-09,26.88,27.5,26.88,27.13,16100,13.1273812776152,13.4301705779174,13.1273812776152,13.2494737374145,32966.8188077965,0.0,1.0
1999-08-10,26.75,27.38,26.75,27.38,6100,13.0638931985196,13.3715661972137,13.0638931985196,13.3715661972137,12490.5338340098,0.0,1.0
1999-08-11,26.75,27.13,26.75,26.75,11300,13.0638931985196,13.2494737374145,13.0638931985196,13.0638931985196,23138.2020203789,0.0,1.0
1999-08-12,26.5,26.88,26.5,26.75,10700,12.9418007387204,13.1273812776152,12.9418007387204,13.0638931985196,21909.6249219516,0.0,1.0
1999-08-13,26.63,26.63,26.5,26.63,1500,13.005288817816,13.005288817816,12.9418007387204,13.005288817816,3071.44274606798,0.0,1.0
1999-08-16,26.5,26.88,26.5,26.88,1800,12.9418007387204,13.1273812776152,12.9418007387204,13.1273812776152,3685.73129528158,0.0,1.0
1999-08-17,26.75,27.0,26.38,26.88,112200,13.0638931985196,13.1859856583189,12.8831963580167,13.1273812776152,229743.917405886,0.0,1.0
1999-08-18,27.0,27.0,26.5,26.5,84200,13.1859856583189,13.1859856583189,12.9418007387204,12.9418007387204,172410.319479283,0.0,1.0
1999-08-19,26.88,27.06,26.75,26.75,3900,13.1273812776152,13.2152878486707,13.0638931985196,13.0638931985196,7985.75113977678,0.0,1.0
1999-08-20,27.0,27.0,26.75,26.75,5500,13.1859856583189,13.1859856583189,13.0638931985196,13.0638931985196,11261.9567355826,0.0,1.0
1999-08-23,26.5,27.0,26.5,26.88,29800,12.9418007387204,13.1859856583189,12.9418007387204,13.1273812776152,61019.3292218839,0.0,1.0
1999-08-24,26.63,26.88,26.25,26.38,28200,13.005288817816,13.1273812776152,12.8197082789211,12.8831963580167,57743.1236260781,0.0,1.0
1999-08-25,26.75,26.88,26.38,26.69,48900,13.0638931985196,13.1273812776152,12.8831963580167,13.0345910081678,100129.033521817,0.0,1.0
1999-08-26,26.75,27.0,26.5,26.5,16600,13.0638931985196,13.1859856583189,12.9418007387204,12.9418007387204,33990.6330564858,0.0,1.0
1999-08-27,26.88,26.88,26.63,26.63,15900,13.1273812776152,13.1273812776152,13.005288817816,13.005288817816,32557.2931083207,0.0,1.0
1999-08-30,26.75,26.88,26.63,26.63,22400,13.0638931985196,13.1273812776152,13.005288817816,13.005288817816,45866.878341282,0.0,1.0
1999-08-31,27.0,27.13,26.75,26.75,29600,13.1859856583189,13.2494737374145,13.0638931985196,13.0638931985196,60609.8035224081,0.0,1.0
1999-09-01,26.88,27.25,26.88,27.06,15800,13.1273812776152,13.3080781181181,13.1273812776152,13.2152878486707,32352.5302585829,0.0,1.0
1999-09-02,27.25,27.88,26.88,26.88,5500,13.3080781181181,13.6157511168122,13.1273812776152,13.1273812776152,11261.9567355826,0.0,1.0
1999-09-03,27.44,28.13,27.44,28.0,145200,13.4008683875655,13.7378435766115,13.4008683875655,13.6743554975159,297315.657819382,0.0,1.0
1999-09-07,27.88,28.13,27.88,28.0,13000,13.6157511168122,13.7378435766115,13.6157511168122,13.6743554975159,26619.1704659226,0.0,1.0
1999-09-08,27.94,28.0,27.88,27.88,13700,13.645053307164,13.6743554975159,13.6157511168122,13.6157511168122,28052.5104140877,0.0,1.0
1999-09-09,28.13,28.13,27.88,27.94,17300,13.7378435766115,13.7378435766115,13.6157511168122,13.645053307164,35423.9730046507,0.0,1.0
1999-09-10,28.06,28.19,27.94,27.94,11900,13.7036576878677,13.7671457669633,13.645053307164,13.645053307164,24366.779118806,0.0,1.0
1999-09-13,28.0,28.13,28.0,28.0,1600,13.6743554975159,13.7378435766115,13.6743554975159,13.6743554975159,3276.20559580584,0.0,1.0
1999-09-14,28.0,28.0,27.88,28.0,52100,13.6743554975159,13.6743554975159,13.6157511168122,13.6743554975159,106681.444713428,0.0,1.0
1999-09-15,28.13,28.19,28.0,28.0,65400,13.7378435766115,13.7671457669633,13.6743554975159,13.6743554975159,133914.903728564,0.0,1.0
1999-09-16,28.25,28.25,27.94,27.94,56100,13.7964479573151,13.7964479573151,13.645053307164,13.645053307164,114871.958702943,0.0,1.0
1999-09-17,29.13,29.75,28.0,28.0,156700,14.2262134158085,14.5290027161106,13.6743554975159,13.6743554975159,320863.385539235,0.0,1.0
1999-09-20,28.31,29.13,28.31,29.13,151600,13.8257501476669,14.2262134158085,13.8257501476669,14.2262134158085,310420.480202605,0.0,1.0
1999-09-21,28.63,29.13,28.25,29.13,19800,13.98202849621,14.2262134158085,13.7964479573151,14.2262134158085,40543.0442480973,0.0,1.0
1999-09-22,28.75,28.75,28.5,28.69,11900,14.0406328769136,14.0406328769136,13.9185404171143,14.0113306865618,24366.7791188061,0.0,1.0
1999-09-23,29.75,29.75,28.63,28.75,45900,14.5290027161106,14.5290027161106,13.98202849621,14.0406328769136,93986.1480296804,0.0,1.0
1999-09-24,29.25,30.0,29.25,29.25,97900,14.2848177965121,14.6510951759098,14.2848177965121,14.2848177965121,200462.829893371,0.0,1.0
1999-09-27,29.88,30.5,29.0,29.0,92500,14.5924907952062,14.8952800955083,14.1627253367128,14.1627253367128,189405.636007526,0.0,1.0
1999-09-28,29.91,30.0,29.0,29.88,35700,14.6071418903821,14.6510951759098,14.1627253367128,14.5924907952062,73100.3373564182,0.0,1.0
1999-09-29,29.88,30.0,29.44,29.63,96800,14.5924907952062,14.6510951759098,14.3776080659595,14.470398335407,198210.438546254,0.0,1.0
1999-09-30,32.94,33.0,29.0,29.0,255600,16.086902503149,16.1162046935008,14.1627253367128,14.1627253367128,523373.843929986,0.0,1.0
1999-10-01,31.0,32.0,31.0,31.88,101500,15.1394650151068,15.6278348543038,15.1394650151068,15.5692304736002,207834.292483934,0.0,1.0
1999-10-04,30.06,31.38,30.06,31.13,41200,14.7390017469653,15.3862233805646,14.7390017469653,15.2636435257162,84026.8575349749,0.12,1.0
1999-10-05,30.06,30.13,30.0,30.06,37200,14.7390017469653,14.7733241063228,14.7095825818017,14.7390017469653,75868.9102014822,0.0,1.0
1999-10-06,32.88,33.25,29.5,30.13,121800,16.1217025096547,16.3031206948302,14.464422872105,14.7733241063228,248409.496304853,0.0,1.0
1999-10-07,31.75,32.53,31.38,32.31,15300,15.5676415657401,15.950090712867,15.3862233805646,15.8422204406004,31204.1485506097,0.0,1.0
1999-10-08,31.38,31.75,31.38,31.38,11600,15.3862233805646,15.5676415657401,15.3862233805646,15.3862233805646,23658.0472671288,0.0,1.0
1999-10-11,31.38,31.75,31.38,31.38,19500,15.3862233805646,15.5676415657401,15.3862233805646,15.3862233805646,39769.9932507769,0.0,1.0
1999-10-12,31.38,31.38,31.38,31.38,4800,15.3862233805646,15.3862233805646,15.3862233805646,15.3862233805646,9789.53680019124,0.0,1.0
1999-10-13,31.13,31.63,31.0,31.38,63600,15.2636435257162,15.5088032354129,15.1999020011951,15.3862233805646,129711.362602534,0.0,1.0
1999-10-14,31.38,31.5,31.0,31.13,144300,15.3862233805646,15.4450617108918,15.1999020011951,15.2636435257162,294297.950055749,0.0,1.0
1999-10-15,31.25,31.63,30.75,31.0,78500,15.3224818560434,15.5088032354129,15.0773221463467,15.1999020011951,160099.716419795,0.0,1.0
1999-10-18,31.13,31.5,30.75,30.75,70500,15.2636435257162,15.4450617108918,15.0773221463467,15.0773221463467,143783.821752809,0.0,1.0
1999-10-19,31.25,31.5,30.75,30.75,12100,15.3224818560434,15.4450617108918,15.0773221463467,15.0773221463467,24677.7906838155,0.0,1.0
1999-10-20,30.75,31.75,30.63,31.63,23400,15.0773221463467,15.5676415657401,15.0184838160195,15.5088032354129,47723.9919009325,0.0,1.0
1999-10-21,31.63,31.94,30.5,30.5,42000,15.5088032354129,15.6608022554249,14.9547422914984,14.9547422914984,85658.4470016736,0.0,1.0
1999-10-22,31.38,31.88,31.25,31.88,3300,15.3862233805646,15.6313830902613,15.3224818560434,15.6313830902613,6730.30655013148,0.0,1.0
1999-10-25,31.63,31.75,31.25,31.75,20700,15.5088032354129,15.5676415657401,15.3224818560434,15.5676415657401,42217.3774508248,0.0,1.0
1999-10-26,31.63,31.88,31.5,31.75,33700,15.5088032354129,15.6313830902613,15.4450617108918,15.5676415657401,68730.7062846762,0.0,1.0
1999-10-27,31.63,31.75,31.25,31.25,10100,15.5088032354129,15.5676415657401,15.3224818560434,15.3224818560434,20598.8170170691,0.0,1.0
1999-10-28,31.75,31.75,31.38,31.63,129800,15.5676415657401,15.5676415657401,15.3862233805646,15.5088032354129,264725.390971839,0.0,1.0
1999-10-29,31.88,31.94,31.5,31.69,78000,15.6313830902613,15.6608022554249,15.4450617108918,15.5382224005765,159079.973003108,0.0,1.0
1999-11-01,31.88,31.94,31.5,31.81,23800,15.6313830902613,15.6608022554249,15.4450617108918,15.5970607309037,48539.7866342815,0.0,1.0
1999-11-02,31.63,31.66,31.56,31.56,3900,15.5088032354129,15.5235128179947,15.4744808760554,15.4744808760554,7953.9986501554,0.0,1.0
1999-11-03,31.75,31.88,31.5,31.81,114700,15.5676415657401,15.6313830902613,15.4450617108918,15.5970607309037,233929.139787904,0.0,1.0
1999-11-04,31.5,31.75,31.25,31.75,10100,15.4450617108918,15.5676415657401,15.3224818560434,15.5676415657401,20598.8170170691,0.0,1.0
1999-11-05,31.69,31.75,31.5,31.5,14700,15.5382224005765,15.5676415657401,15.4450617108918,15.4450617108918,29980.4564505858,0.0,1.0
1999-11-08,31.88,31.94,31.5,31.5,32300,15.6313830902613,15.6608022554249,15.4450617108918,15.4450617108918,65875.4247179535,0.0,1.0
1999-11-09,31.75,31.94,31.63,31.88,11000,15.5676415657401,15.6608022554249,15.5088032354129,15.6313830902613,22434.355167105,0.0,1.0
1999-11-10,31.81,31.94,31.5,31.5,14400,15.5970607309037,15.6608022554249,15.4450617108918,15.4450617108918,29368.6104005738,0.0,1.0
1999-11-11,31.75,31.94,31.75,31.75,36000,15.5676415657401,15.6608022554249,15.5676415657401,15.5676415657401,73421.5260014345,0.0,1.0
1999-11-12,31.94,32.0,31.75,31.84,95100,15.6608022554249,15.6902214205885,15.5676415657401,15.6117703134855,193955.197853789,0.0,1.0
1999-11-15,32.0,32.0,31.5,31.75,44400,15.6902214205885,15.6902214205885,15.4450617108918,15.5676415657401,90553.215401769,0.0,1.0
1999-11-16,32.13,32.5,31.72,31.75,36000,15.7539629451096,15.9353811302852,15.5529319831583,15.5676415657401,73421.5260014345,0.0,1.0
1999-11-17,32.13,32.19,31.88,31.88,55500,15.7539629451096,15.7833821102732,15.6313830902613,15.6313830902613,113191.519252212,0.0,1.0
1999-11-18,32.13,32.25,32.0,32.0,9600,15.7539629451096,15.8128012754368,15.6902214205885,15.6902214205885,19579.0736003825,0.0,1.0
1999-11-19,32.38,32.38,32.0,32.0,76600,15.876542799958,15.876542799958,15.6902214205885,15.6902214205885,156224.691436385,0.0,1.0
1999-11-22,33.13,34.0,32.25,32.38,53400,16.244282364503,16.6708602593753,15.8128012754368,15.876542799958,108908.596902128,0.0,1.0
1999-11-23,33.25,33.25,32.63,33.25,26500,16.3031206948302,16.3031206948302,15.9991226548063,16.3031206948302,54046.4010843893,0.0,1.0
1999-11-24,32.63,33.25,32.63,32.88,24400,15.9991226548063,16.3031206948302,15.9991226548063,16.1217025096547,49763.4787343056,0.0,1.0
1999-11-26,33.0,33.0,32.88,32.88,1100,16.1805408399819,16.1805408399819,16.1217025096547,16.1217025096547,2243.43551671049,0.0,1.0
1999-11-29,33.0,33.5,32.63,33.0,29400,16.1805408399819,16.4257005496786,15.9991226548063,16.1805408399819,59960.9129011713,0.0,1.0
1999-11-30,33.5,33.5,32.75,32.88,19000,16.4257005496786,16.4257005496786,16.0579609851335,16.1217025096547,38750.2498340903,0.0,1.0
1999-12-01,32.06,33.5,31.75,33.13,24100,15.7196405857521,16.4257005496786,15.5676415657401,16.244282364503,49151.6326842935,0.0,1.0
1999-12-02,31.94,32.06,31.77,31.77,10600,15.6608022554249,15.7196405857521,15.577447954128,15.577447954128,21618.5604337557,0.0,1.0
1999-12-03,32.0,32.13,31.94,31.94,7000,15.6902214205885,15.7539629451096,15.6608022554249,15.6608022554249,14276.4078336122,0.0,1.0
1999-12-06,32.0,32.13,31.94,31.94,7400,15.6902214205885,15.7539629451096,15.6608022554249,15.6608022554249,15092.2025669615,0.0,1.0
1999-12-07,32.63,32.63,31.88,31.94,19700,15.9991226548063,15.9991226548063,15.6313830902613,15.6608022554249,40177.8906174516,0.0,1.0
1999-12-08,32.25,32.38,32.13,32.25,24000,15.8128012754368,15.876542799958,15.7539629451096,15.8128012754368,48947.6840009564,0.0,1.0
1999-12-09,32.19,32.5,32.0,32.25,23400,15.7833821102732,15.9353811302852,15.6902214205885,15.8128012754368,47723.9919009324,0.0,1.0
1999-12-10,32.25,32.25,32.0,32.19,11700,15.8128012754368,15.8128012754368,15.6902214205885,15.7833821102732,23861.9959504662,0.0,1.0
1999-12-13,32.31,32.38,32.0,32.0,37200,15.8422204406004,15.876542799958,15.6902214205885,15.6902214205885,75868.9102014824,0.0,1.0
1999-12-14,32.38,32.63,32.25,32.25,13000,15.876542799958,15.9991226548063,15.8128012754368,15.8128012754368,26513.3288338513,0.0,1.0
1999-12-15,32.19,32.19,32.06,32.06,2600,15.7833821102732,15.7833821102732,15.7196405857521,15.7196405857521,5302.66576677027,0.0,1.0
1999-12-16,32.06,32.5,32.06,32.13,9400,15.7196405857521,15.9353811302852,15.7196405857521,15.7539629451096,19171.1762337079,0.0,1.0
1999-12-17,32.25,32.88,32.0,32.0,8700,15.8128012754368,16.1217025096547,15.6902214205885,15.6902214205885,17743.5354503467,0.0,1.0
1999-12-20,32.31,32.5,32.13,32.5,30200,15.8422204406004,15.9353811302852,15.7539629451096,15.9353811302852,61592.5023678701,0.0,1.0
1999-12-21,32.5,32.56,32.19,32.25,12900,15.9353811302852,15.9648002954488,15.7833821102732,15.8128012754368,26309.3801505139,0.0,1.0
1999-12-22,32.44,32.63,32.0,32.13,7600,15.9059619651216,15.9991226548063,15.6902214205885,15.7539629451096,15500.0999336361,0.0,1.0
1999-12-23,32.0,32.5,32.0,32.0,8400,15.6902214205885,15.9353811302852,15.6902214205885,15.6902214205885,17131.6894003347,0.0,1.0
1999-12-27,32.0,32.38,32.0,32.38,5000,15.6902214205885,15.876542799958,15.6902214205885,15.876542799958,10197.4341668659,0.0,1.0
1999-12-28,32.13,32.13,31.81,31.88,22200,15.7539629451096,15.7539629451096,15.5970607309037,15.6313830902613,45276.6077008846,0.0,1.0
1999-12-29,31.88,32.38,31.75,31.75,17900,15.6313830902613,15.876542799958,15.5676415657401,15.5676415657401,36506.8143173798,0.0,1.0
1999-12-30,32.13,32.13,32.0,32.0,300,15.7539629451096,15.7539629451096,15.6902214205885,15.6902214205885,611.846050011954,0.0,1.0
1999-12-31,32.38,32.5,31.75,31.75,1900,15.876542799958,15.9353811302852,15.5676415657401,15.5676415657401,3875.02498340903,0.0,1.0
2000-01-03,30.94,31.81,30.0,31.75,42000,15.1704828360315,15.5970607309037,14.7095825818017,15.5676415657401,85658.4470016734,0.0,1.0
2000-01-04,29.75,29.88,27.75,29.75,18900,14.6531958485715,14.7172266203467,13.6681070520288,14.6531958485715,38372.1753131973,0.135,1.0
2000-01-05,28.75,29.75,28.25,29.0,25600,14.1606514503001,14.6531958485715,13.9143792511645,14.283787549868,51975.0099480347,0.0,1.0
2000-01-06,28.63,28.63,27.0,27.0,12700,14.1015461225076,14.1015461225076,13.2986987533254,13.2986987533254,25784.4775914077,0.0,1.0
2000-01-07,29.0,29.5,28.0,28.0,14400,14.283787549868,14.5300597490036,13.7912431515967,13.7912431515967,29235.9430957694,0.0,1.0
2000-01-10,30.25,30.25,28.0,28.25,39600,14.8994680477071,14.8994680477071,13.7912431515967,13.9143792511645,80398.843513366,0.0,1.0
2000-01-11,30.0,30.5,29.31,29.69,13400,14.7763319481393,15.0226041472749,14.4364763133321,14.6236431846752,27205.6692696743,0.0,1.0
2000-01-12,29.75,30.38,29.63,29.63,18200,14.6531958485715,14.9634988194824,14.5940905207789,14.5940905207789,36950.9836349307,0.0,1.0
2000-01-13,30.38,30.5,29.5,29.5,9200,14.9634988194824,15.0226041472749,14.5300597490036,14.5300597490036,18678.5192000749,0.0,1.0
2000-01-14,30.13,31.0,30.0,30.5,44800,14.8403627199146,15.2688763464106,14.7763319481393,15.0226041472749,90956.2674090602,0.0,1.0
2000-01-18,30.13,31.44,30.0,30.0,24500,14.8403627199146,15.48559588165,14.7763319481393,14.7763319481393,49741.7087393298,0.0,1.0
2000-01-19,30.0,31.5,29.25,30.0,27600,14.7763319481393,15.5151485455462,14.4069236494358,14.7763319481393,56035.5576002247,0.0,1.0
2000-01-20,29.88,30.0,29.13,29.13,19300,14.7172266203467,14.7763319481393,14.3478183216432,14.3478183216432,39184.2848436355,0.0,1.0
2000-01-21,30.0,30.5,29.38,29.88,59500,14.7763319481393,15.0226041472749,14.4709544212111,14.7172266203467,120801.292652658,0.0,1.0
2000-01-24,29.5,30.75,29.5,30.0,9400,14.5300597490036,15.1457402468428,14.5300597490036,14.7763319481393,19084.573965294,0.0,1.0
2000-01-25,31.38,31.83,29.75,29.75,41800,15.4560432177537,15.6776881969758,14.6531958485715,14.6531958485715,84865.4459307751,0.0,1.0
2000-01-26,30.31,31.5,29.25,31.0,18800,14.9290207116034,15.5151485455462,14.4069236494358,15.2688763464106,38169.1479305878,0.0,1.0
2000-01-27,29.25,31.0,29.25,29.25,14800,14.4069236494358,15.2688763464106,14.4069236494358,14.4069236494358,30048.0526262075,0.0,1.0
2000-01-28,29.88,30.0,29.25,29.25,19100,14.7172266203467,14.7763319481393,14.4069236494358,14.4069236494358,38778.2300784165,0.0,1.0
2000-01-31,30.5,30.5,29.25,29.25,19200,15.0226041472749,15.0226041472749,14.4069236494358,14.4069236494358,38981.257461026,0.0,1.0
2000-02-01,30.0,30.13,29.75,29.75,13400,14.7763319481393,14.8403627199146,14.6531958485715,14.6531958485715,27205.6692696743,0.0,1.0
2000-02-02,29.0,30.25,28.5,30.12,27600,14.283787549868,14.8994680477071,14.0375153507323,14.8354372759318,56035.5576002246,0.0,1.0
2000-02-03,30.13,30.13,28.5,28.5,20600,14.8403627199146,14.8403627199146,14.0375153507323,14.0375153507323,41823.6408175589,0.0,1.0
2000-02-04,29.25,30.25,29.25,29.25,12500,14.4069236494358,14.8994680477071,14.4069236494358,14.4069236494358,25378.4228261887,0.0,1.0
2000-02-07,30.0,30.38,29.25,29.25,20800,14.7763319481393,14.9634988194824,14.4069236494358,14.4069236494358,42229.695582778,0.0,1.0
2000-02-08,29.63,30.88,29.5,29.5,12900,14.5940905207789,15.209771018618,14.5300597490036,14.5300597490036,26190.5323566268,0.0,1.0
2000-02-09,29.63,30.38,29.63,29.63,16100,14.5940905207789,14.9634988194824,14.5940905207789,14.5940905207789,32687.4086001311,0.0,1.0
2000-02-10,30.25,30.5,29.25,30.0,20900,14.8994680477071,15.0226041472749,14.4069236494358,14.7763319481393,42432.7229653876,0.0,1.0
2000-02-11,29.0,29.25,29.0,29.25,13800,14.283787549868,14.4069236494358,14.283787549868,14.4069236494358,28017.7788001123,0.0,1.0
2000-02-14,29.0,29.0,28.88,28.88,3100,14.283787549868,14.283787549868,14.2246822220754,14.2246822220754,6293.8488608948,0.0,1.0
2000-02-15,30.88,31.0,29.5,29.5,45300,15.209771018618,15.2688763464106,14.5300597490036,14.5300597490036,91971.4043221082,0.0,1.0
2000-02-16,29.25,30.44,29.25,30.0,13300,14.4069236494358,14.9930514833787,14.4069236494358,14.7763319481393,27002.6418870648,0.0,1.0
2000-02-17,30.0,30.0,29.13,29.13,14900,14.7763319481393,14.7763319481393,14.3478183216432,14.3478183216432,30251.080008817,0.0,1.0
2000-02-18,29.63,29.63,29.13,29.13,700,14.5940905207789,14.5940905207789,14.3478183216432,14.3478183216432,1421.19167826657,0.0,1.0
2000-02-22,29.81,30.31,29.13,29.13,13800,14.6827485124677,14.9290207116034,14.3478183216432,14.3478183216432,28017.7788001124,0.0,1.0
2000-02-23,30.25,30.31,29.25,29.25,11400,14.8994680477071,14.9290207116034,14.4069236494358,14.4069236494358,23145.1216174842,0.0,1.0
2000-02-24,30.75,30.75,29.25,29.25,15600,15.1457402468428,15.1457402468428,14.4069236494358,14.4069236494358,31672.2716870835,0.0,1.0
2000-02-25,30.88,30.88,30.13,30.63,5600,15.209771018618,15.209771018618,14.8403627199146,15.0866349190502,11369.5334261326,0.0,1.0
2000-02-28,30.73,30.88,30.25,30.25,4300,15.1358893588773,15.209771018618,14.8994680477071,14.8994680477071,8730.17745220895,0.0,1.0
2000-02-29,31.0,31.25,26.25,30.75,107800,15.2688763464106,15.3920124459784,12.9292904546219,15.1457402468428,218863.518453052,0.0,1.0
2000-03-01,31.31,31.94,30.0,31.0,68400,15.4215651098747,15.7318680807856,14.7763319481393,15.2688763464106,138870.729704905,0.0,1.0
2000-03-02,31.0,31.5,31.0,31.19,23000,15.2688763464106,15.5151485455462,15.2688763464106,15.3624597820821,46696.2980001873,0.0,1.0
2000-03-03,31.0,31.0,30.5,30.88,29900,15.2688763464106,15.2688763464106,15.0226041472749,15.209771018618,60705.1874002435,0.0,1.0
2000-03-06,30.5,31.25,30.13,30.5,35500,15.0226041472749,15.3920124459784,14.8403627199146,15.0226041472749,72074.7208263762,0.0,1.0
2000-03-07,30.0,30.63,30.0,30.63,26900,14.7763319481393,15.0866349190502,14.7763319481393,15.0866349190502,54614.3659219581,0.0,1.0
2000-03-08,30.5,31.0,30.0,30.0,37600,15.0226041472749,15.2688763464106,14.7763319481393,14.7763319481393,76338.295861176,0.0,1.0
2000-03-09,30.88,31.25,30.0,30.0,37000,15.209771018618,15.3920124459784,14.7763319481393,14.7763319481393,75120.1315655189,0.0,1.0
2000-03-10,30.38,30.56,29.88,29.88,18400,14.9634988194824,15.0521568111712,14.7172266203467,14.7172266203467,37357.0384001498,0.0,1.0
2000-03-13,30.0,30.63,30.0,30.25,37000,14.7763319481393,15.0866349190502,14.7763319481393,14.8994680477071,75120.1315655186,0.0,1.0
2000-03-14,30.06,30.19,29.88,30.0,13400,14.8058846120356,14.8699153838108,14.7172266203467,14.7763319481393,27205.6692696743,0.0,1.0
2000-03-15,31.63,31.88,29.88,30.06,56200,15.5791793173215,15.7023154168893,14.7172266203467,14.8058846120356,114101.389026545,0.0,1.0
2000-03-16,31.13,31.94,30.38,30.38,25200,15.3329071181859,15.7318680807856,14.9634988194824,14.9634988194824,51162.9004175964,0.0,1.0
2000-03-17,31.5,32.0,31.5,31.75,17900,15.5151485455462,15.7614207446819,15.5151485455462,15.6382846451141,36341.9014871024,0.0,1.0
2000-03-20,31.06,31.88,31.0,31.88,900,15.2984290103069,15.7023154168893,15.2688763464106,15.7023154168893,1827.24644348559,0.0,1.0
2000-03-21,31.63,31.63,31.25,31.25,27400,15.5791793173215,15.5791793173215,15.3920124459784,15.3920124459784,55629.5028350058,0.0,1.0
2000-03-22,31.44,31.75,31.25,31.5,24300,15.48559588165,15.6382846451141,15.3920124459784,15.5151485455462,49335.6539741108,0.0,1.0
2000-03-23,31.5,31.63,31.0,31.0,25700,15.5151485455462,15.5791793173215,15.2688763464106,15.2688763464106,52178.0373306442,0.0,1.0
2000-03-24,31.56,31.61,31.06,31.06,8100,15.5447012094425,15.5693284293561,15.2984290103069,15.2984290103069,16445.2179913703,0.0,1.0
2000-03-27,30.38,31.38,30.38,31.06,6000,14.9634988194824,15.4560432177537,14.9634988194824,15.2984290103069,12181.6429565706,0.0,1.0
2000-03-28,30.88,31.0,30.38,30.38,49400,15.209771018618,15.2688763464106,14.9634988194824,14.9634988194824,100295.527009098,0.0,1.0
2000-03-29,30.75,31.88,30.5,30.81,16800,15.1457402468428,15.7023154168893,15.0226041472749,15.175292910739,34108.6002783976,0.0,1.0
2000-03-30,31.75,32.0,30.38,30.63,37300,15.6382846451141,15.7614207446819,14.9634988194824,15.0866349190502,75729.2137133471,0.0,1.0
2000-03-31,32.44,32.63,31.63,31.75,75700,15.9781402799213,16.0717237155928,15.5791793173215,15.6382846451141,153691.728635399,0.0,1.0
2000-04-03,32.5,32.63,32.0,32.5,32300,16.0076929438176,16.0717237155928,15.7614207446819,16.0076929438176,65577.8445828715,0.0,1.0
2000-04-04,32.5,32.63,31.75,32.5,43800,16.0741864375842,16.1384831833345,15.7032436736399,16.0741864375842,88558.1367074114,0.135,1.0
2000-04-05,32.5,32.63,32.13,32.25,32000,16.0741864375842,16.1384831833345,15.8911880073717,15.9505388496028,64700.0085533599,0.0,1.0
2000-04-06,31.75,32.88,31.75,32.56,44300,15.7032436736399,16.2621307713159,15.7032436736399,16.1038618586997,89569.0743410579,0.0,1.0
2000-04-07,31.25,32.11,30.5,31.38,18500,15.4559484976771,15.8812962003332,15.0850057337329,15.5202452434274,37404.6924449112,0.0,1.0
2000-04-10,30.13,31.0,29.88,31.0,27700,14.9020073035204,15.3323009096957,14.7783597155389,15.3323009096957,56005.9449040021,0.0,1.0
2000-04-11,30.75,30.88,29.88,29.88,62400,15.2086533217143,15.2729500674646,14.7783597155389,14.7783597155389,126165.016679052,0.0,1.0
2000-04-12,30.75,30.75,30.13,30.56,47200,15.2086533217143,15.2086533217143,14.9020073035204,15.1146811548484,95432.5126162058,0.0,1.0
2000-04-13,29.5,30.88,29.5,30.88,18900,14.5904153818072,15.2729500674646,14.5904153818072,15.2729500674646,38213.4425518282,0.0,1.0
2000-04-14,29.25,29.75,28.88,29.5,37100,14.4667677938258,14.7140629697886,14.2837693636133,14.5904153818072,75011.5724165516,0.0,1.0
2000-04-17,29.25,30.0,27.5,28.75,25700,14.4667677938258,14.83771055777,13.6012346779558,14.2194726178629,51962.1943694171,0.0,1.0
2000-04-18,28.69,29.0,27.75,28.75,77000,14.1897971967474,14.3431202058444,13.7248822659373,14.2194726178629,155684.395581522,0.0,1.0
2000-04-19,27.88,29.0,27.88,28.38,13900,13.7891790116876,14.3431202058444,13.7891790116876,14.0364741876504,28104.0662153658,0.0,1.0
2000-04-20,28.13,28.25,27.5,27.63,26900,13.912826599669,13.9721774419001,13.6012346779558,13.6655314237062,54388.4446901683,0.0,1.0
2000-04-24,27.88,28.0,27.5,27.5,9300,13.7891790116876,13.8485298539187,13.6012346779558,13.6012346779558,18803.4399858203,0.0,1.0
2000-04-25,28.06,28.06,27.5,27.5,10100,13.8782052750342,13.8782052750342,13.6012346779558,13.6012346779558,20420.9401996543,0.0,1.0
2000-04-26,28.94,29.13,27.75,27.75,15200,14.3134447847288,14.4074169515947,13.7248822659373,13.7248822659373,30732.504062846,0.0,1.0
2000-04-27,29.13,29.13,28.38,28.38,8300,14.4074169515947,14.4074169515947,14.0364741876504,14.0364741876504,16781.5647185277,0.0,1.0
2000-04-28,29.75,29.75,28.38,28.38,14700,14.7140629697886,14.7140629697886,14.0364741876504,14.0364741876504,29721.5664291997,0.0,1.0
2000-05-01,28.25,28.94,28.25,28.88,37800,13.9721774419001,14.3134447847288,13.9721774419001,14.2837693636133,76426.8851036565,0.0,1.0
2000-05-02,28.25,29.44,28.25,28.25,24400,13.9721774419001,14.5607399606916,13.9721774419001,13.9721774419001,49333.756521937,0.0,1.0
2000-05-03,28.25,29.0,28.25,28.25,46100,13.9721774419001,14.3431202058444,13.9721774419001,13.9721774419001,93208.4498221842,0.0,1.0
2000-05-04,28.63,28.63,28.25,28.25,14200,14.1601217756319,14.1601217756319,13.9721774419001,13.9721774419001,28710.6287955534,0.0,1.0
2000-05-05,28.25,29.0,28.25,28.75,24300,13.9721774419001,14.3431202058444,13.9721774419001,14.2194726178629,49131.5689952077,0.0,1.0
2000-05-08,28.75,28.94,28.0,28.13,66800,14.2194726178629,14.3134447847288,13.8485298539187,13.912826599669,135061.267855139,0.0,1.0
2000-05-09,28.63,29.0,28.19,28.31,56100,14.1601217756319,14.3431202058444,13.9425020207846,14.0018528630156,113427.202495109,0.0,1.0
2000-05-10,28.5,28.75,28.25,28.25,30200,14.0958250298815,14.2194726178629,13.9721774419001,13.9721774419001,61060.6330722336,0.0,1.0
2000-05-11,28.56,29.0,28.38,28.5,40500,14.1255004509971,14.3431202058444,14.0364741876504,14.0958250298815,81885.948325346,0.0,1.0
2000-05-12,27.75,28.63,27.75,28.63,14600,13.7248822659373,14.1601217756319,13.7248822659373,14.1601217756319,29519.3789024704,0.0,1.0
2000-05-15,27.98,28.38,27.75,27.75,39200,13.8386380468802,14.0364741876504,13.7248822659373,13.7248822659373,79257.5104778658,0.0,1.0
2000-05-16,27.88,28.38,27.88,28.0,43600,13.7891790116876,14.0364741876504,13.7891790116876,13.8485298539187,88153.761653953,0.0,1.0
2000-05-17,28.19,28.25,27.88,27.88,15600,13.9425020207846,13.9721774419001,13.7891790116876,13.7891790116876,31541.2541697629,0.0,1.0
2000-05-18,28.5,28.63,27.75,28.25,14300,14.0958250298815,14.1601217756319,13.7248822659373,13.9721774419001,28912.8163222828,0.0,1.0
2000-05-19,28.44,28.44,28.38,28.44,3200,14.066149608766,14.066149608766,14.0364741876504,14.066149608766,6470.00085533599,0.0,1.0
2000-05-22,28.5,28.63,28.0,28.41,20100,14.0958250298815,14.1601217756319,13.8485298539187,14.0513118982082,40639.6928725793,0.0,1.0
2000-05-23,28.38,28.63,28.25,28.38,74800,14.0364741876504,14.1601217756319,13.9721774419001,14.0364741876504,151236.269993479,0.0,1.0
2000-05-24,28.44,28.47,28.38,28.38,38700,14.066149608766,14.0809873193237,14.0364741876504,14.0364741876504,78246.5728442196,0.0,1.0
2000-05-25,28.38,28.44,28.38,28.44,44100,14.0364741876504,14.066149608766,14.0364741876504,14.066149608766,89164.6992875995,0.0,1.0
2000-05-26,27.81,28.5,27.75,28.5,39400,13.7545576870528,14.0958250298815,13.7248822659373,14.0958250298815,79661.8855313245,0.0,1.0
2000-05-30,28.25,28.44,27.75,27.75,39500,13.9721774419001,14.066149608766,13.7248822659373,13.7248822659373,79864.0730580537,0.0,1.0
2000-05-31,28.19,28.25,28.19,28.19,43500,13.9425020207846,13.9721774419001,13.9425020207846,13.9425020207846,87951.5741272235,0.0,1.0
2000-06-01,27.81,28.5,27.5,28.13,22300,13.7545576870528,14.0958250298815,13.6012346779558,13.912826599669,45087.8184606228,0.0,1.0
2000-06-02,27.56,27.56,27.5,27.5,6200,13.6309100990714,13.6309100990714,13.6012346779558,13.6012346779558,12535.6266572135,0.0,1.0
2000-06-05,27.67,27.73,27.5,27.56,16100,13.6853150377832,13.7149904588988,13.6012346779558,13.6309100990714,32552.1918034093,0.0,1.0
2000-06-06,27.69,27.81,27.63,27.64,22200,13.6952068448217,13.7545576870528,13.6655314237062,13.6704773272254,44885.6309338936,0.0,1.0
2000-06-07,28.19,28.25,27.69,27.69,16100,13.9425020207846,13.9721774419001,13.6952068448217,13.6952068448217,32552.1918034092,0.0,1.0
2000-06-08,28.25,28.25,27.81,27.81,52400,13.9721774419001,13.9721774419001,13.7545576870528,13.7545576870528,105946.264006127,0.0,1.0
2000-06-09,27.88,28.0,27.5,27.69,18300,13.7891790116876,13.8485298539187,13.6012346779558,13.6952068448217,37000.3173914528,0.0,1.0
2000-06-12,28.19,28.19,27.84,28.0,400,13.9425020207846,13.9425020207846,13.7693953976106,13.8485298539187,808.750106916998,0.0,1.0
2000-06-13,27.88,28.13,27.5,27.5,15600,13.7891790116876,13.912826599669,13.6012346779558,13.6012346779558,31541.254169763,0.0,1.0
2000-06-14,28.25,28.5,27.88,27.88,17200,13.9721774419001,14.0958250298815,13.7891790116876,13.7891790116876,34776.254597431,0.0,1.0
2000-06-15,28.56,28.63,28.25,28.38,23100,14.1255004509971,14.1601217756319,13.9721774419001,14.0364741876504,46705.3186744566,0.0,1.0
2000-06-16,28.81,28.81,28.5,28.63,43200,14.2491480389785,14.2491480389785,14.0958250298815,14.1601217756319,87345.0115470358,0.0,1.0
2000-06-19,28.56,29.0,28.38,28.38,26900,14.1255004509971,14.3431202058444,14.0364741876504,14.0364741876504,54388.4446901681,0.0,1.0
2000-06-20,29.06,29.06,28.56,28.56,5700,14.3727956269599,14.3727956269599,14.1255004509971,14.1255004509971,11524.6890235672,0.0,1.0
2000-06-21,30.44,30.63,28.63,28.63,38500,15.0553303126173,15.1493024794832,14.1601217756319,14.1601217756319,77842.1977907613,0.0,1.0
2000-06-22,29.0,29.69,29.0,29.63,29600,14.3431202058444,14.6843875486731,14.3431202058444,14.6547121275575,59847.5079118578,0.0,1.0
2000-06-23,29.63,30.0,29.63,29.88,10500,14.6547121275575,14.83771055777,14.6547121275575,14.7783597155389,21229.6903065713,0.0,1.0
2000-06-26,29.63,29.63,29.0,29.63,23100,14.6547121275575,14.6547121275575,14.3431202058444,14.6547121275575,46705.3186744568,0.0,1.0
2000-06-27,29.0,29.41,29.0,29.0,8000,14.3431202058444,14.5459022501339,14.3431202058444,14.3431202058444,16175.0021383399,0.0,1.0
2000-06-28,29.88,30.19,29.0,29.06,18300,14.7783597155389,14.9316827246359,14.3431202058444,14.3727956269599,37000.3173914528,0.0,1.0
2000-06-29,30.13,30.25,29.5,29.72,32800,14.9020073035204,14.9613581457514,14.5904153818072,14.6992252592308,66317.5087671938,0.0,1.0
2000-06-30,31.5,32.0,29.5,29.5,157200,15.5795960856585,15.8268912616214,14.5904153818072,14.5904153818072,317838.792018381,0.0,1.0
2000-07-03,30.0,31.19,29.75,31.19,15900,14.90448025528,15.4956913054061,14.7802762531526,15.4956913054061,32003.7996515189,0.135,1.0
2000-07-05,30.0,30.63,29.63,30.0,21200,14.90448025528,15.2174743406409,14.7206583321315,14.90448025528,42671.7328686918,0.0,1.0
2000-07-06,29.81,29.94,29.5,29.75,26400,14.8100852136632,14.8746712947694,14.6560722510253,14.7802762531526,53138.3843270503,0.0,1.0
2000-07-07,29.75,29.88,29.56,29.56,34600,14.7802762531526,14.8448623342589,14.6858812115359,14.6858812115359,69643.4885498464,0.0,1.0
2000-07-10,29.5,30.13,29.5,29.75,25500,14.6560722510253,14.9690663363862,14.6560722510253,14.7802762531526,51326.8484977191,0.0,1.0
2000-07-11,30.13,30.44,29.81,30.0,94600,14.9690663363862,15.1230792990241,14.8100852136632,14.90448025528,190412.543838597,0.0,1.0
2000-07-12,30.13,30.44,30.13,30.38,22300,14.9690663363862,15.1230792990241,14.9690663363862,15.0932703385135,44885.8322156523,0.0,1.0
2000-07-13,31.38,31.38,30.0,30.0,72700,15.5900863470229,15.5900863470229,14.90448025528,14.90448025528,146331.838658202,0.0,1.0
2000-07-14,31.25,31.5,30.88,31.25,20400,15.5255002659166,15.649704268044,15.3416783427682,15.5255002659166,41061.4787981753,0.0,1.0
2000-07-17,31.19,31.5,30.75,31.25,24800,15.4956913054061,15.649704268044,15.277092261662,15.5255002659166,49917.8761860169,0.0,1.0
2000-07-18,30.56,31.19,30.5,30.75,14400,15.1826972200452,15.4956913054061,15.1528882595346,15.277092261662,28984.5732693002,0.0,1.0
2000-07-19,30.19,30.56,29.75,30.56,8500,14.9988752968968,15.1826972200452,14.7802762531526,15.1826972200452,17108.9494992396,0.0,1.0
2000-07-20,30.25,30.25,29.88,30.13,12300,15.0286842574073,15.0286842574073,14.8448623342589,14.9690663363862,24757.6563341939,0.0,1.0
2000-07-21,30.31,30.5,29.97,29.97,77800,15.0584932179179,15.1528882595346,14.8895757750247,14.8895757750247,156597.208357746,0.0,1.0
2000-07-24,30.38,30.5,30.0,30.16,18700,15.0932703385135,15.1528882595346,14.90448025528,14.9839708166415,37639.6888983273,0.0,1.0
2000-07-25,31.0,31.0,30.28,30.31,72300,15.4012962637893,15.4012962637893,15.0435887376626,15.0584932179179,145526.711622945,0.0,1.0
2000-07-26,31.94,31.94,30.94,30.94,39000,15.8683033117881,15.8683033117881,15.3714873032788,15.3714873032788,78499.8859376878,0.0,1.0
2000-07-27,31.25,31.5,31.06,31.31,8300,15.5255002659166,15.649704268044,15.4311052242999,15.5553092264272,16706.3859816106,0.0,1.0
2000-07-28,30.88,31.38,30.88,31.13,14800,15.3416783427682,15.5900863470229,15.3416783427682,15.4658823448955,29789.7003045585,0.0,1.0
2000-07-31,31.88,32.0,30.75,30.75,41200,15.8384943512775,15.8981122722986,15.277092261662,15.277092261662,82928.0846316089,0.0,1.0
2000-08-01,31.31,31.75,31.31,31.75,7500,15.5553092264272,15.7739082701713,15.5553092264272,15.7739082701713,15096.1319110938,0.0,1.0
2000-08-02,31.5,31.75,31.19,31.25,18400,15.649704268044,15.7739082701713,15.4956913054061,15.5255002659166,37035.8436218835,0.0,1.0
2000-08-03,31.75,32.0,31.5,31.75,11400,15.7739082701713,15.8981122722986,15.649704268044,15.7739082701713,22946.1205048626,0.0,1.0
2000-08-04,32.0,32.13,31.75,31.75,23700,15.8981122722986,15.9626983534049,15.7739082701713,15.7739082701713,47703.7768390566,0.0,1.0
2000-08-07,31.63,31.69,31.5,31.63,11000,15.7142903491502,15.7440993096608,15.649704268044,15.7142903491502,22140.9934696043,0.0,1.0
2000-08-08,31.56,32.0,31.5,31.72,21900,15.6795132285545,15.8981122722986,15.649704268044,15.759003789916,44080.7051803941,0.0,1.0
2000-08-09,31.88,31.88,31.56,31.72,3100,15.8384943512775,15.8384943512775,15.6795132285545,15.759003789916,6239.73452325212,0.0,1.0
2000-08-10,31.75,32.0,31.5,31.5,13100,15.7739082701713,15.8981122722986,15.649704268044,15.649704268044,26367.9104047106,0.0,1.0
2000-08-11,31.75,31.88,31.5,31.5,6000,15.7739082701713,15.8384943512775,15.649704268044,15.649704268044,12076.9055288751,0.0,1.0
2000-08-14,31.75,31.75,31.38,31.38,3200,15.7739082701713,15.7739082701713,15.5900863470229,15.5900863470229,6441.01628206671,0.0,1.0
2000-08-15,31.5,31.63,31.38,31.5,22100,15.649704268044,15.7142903491502,15.5900863470229,15.649704268044,44483.2686980231,0.0,1.0
2000-08-16,31.88,31.88,31.69,31.69,7800,15.8384943512775,15.8384943512775,15.7440993096608,15.7440993096608,15699.9771875376,0.0,1.0
2000-08-17,31.94,31.94,31.69,31.69,9500,15.8683033117881,15.8683033117881,15.7440993096608,15.7440993096608,19121.7670873855,0.0,1.0
2000-08-18,31.5,31.81,31.5,31.75,26600,15.649704268044,15.8037172306819,15.649704268044,15.7739082701713,53540.9478446794,0.0,1.0
2000-08-21,31.44,31.5,31.38,31.5,2900,15.6198953075334,15.649704268044,15.5900863470229,15.649704268044,5837.17100562295,0.0,1.0
2000-08-22,31.13,31.38,30.75,31.38,19500,15.4658823448955,15.5900863470229,15.277092261662,15.5900863470229,39249.942968844,0.0,1.0
2000-08-23,30.81,30.88,30.81,30.81,8300,15.3069012221725,15.3416783427682,15.3069012221725,15.3069012221725,16706.3859816105,0.0,1.0
2000-08-24,30.88,30.88,30.75,30.88,3900,15.3416783427682,15.3416783427682,15.277092261662,15.3416783427682,7849.98859376879,0.0,1.0
2000-08-25,29.63,31.25,29.5,31.0,39400,14.7206583321315,15.5255002659166,14.6560722510253,15.4012962637893,79305.0129729464,0.0,1.0
2000-08-28,29.88,30.38,29.88,30.22,6300,14.8448623342589,15.0932703385135,14.8448623342589,15.013779777152,12680.7508053188,0.0,1.0
2000-08-29,29.19,29.5,28.25,28.5,33700,14.5020592883874,14.6560722510253,14.0350522403886,14.159256242516,67831.952720515,0.0,1.0
2000-08-30,29.38,29.48,28.88,29.06,32700,14.5964543300042,14.6461359308551,14.3480463257495,14.4374732072812,65819.1351323691,0.0,1.0
2000-08-31,30.94,31.0,29.06,29.5,20900,15.3714873032788,15.4012962637893,14.4374732072812,14.6560722510253,42067.887592248,0.0,1.0
2000-09-01,29.5,30.38,29.13,30.25,26800,14.6560722510253,15.0932703385135,14.4722503278769,15.0286842574073,53943.5113623087,0.0,1.0
2000-09-05,29.63,29.69,29.5,29.5,10200,14.7206583321315,14.7504672926421,14.6560722510253,14.6560722510253,20530.7393990876,0.0,1.0
2000-09-06,29.5,30.0,29.38,30.0,4600,14.6560722510253,14.90448025528,14.5964543300042,14.90448025528,9258.96090547089,0.0,1.0
2000-09-07,29.38,29.88,29.38,29.58,4400,14.5964543300042,14.8448623342589,14.5964543300042,14.6958175317061,8856.39738784171,0.0,1.0
2000-09-08,30.75,30.88,29.5,29.5,32900,15.277092261662,15.3416783427682,14.6560722510253,14.6560722510253,66221.6986499982,0.0,1.0
2000-09-11,30.25,30.38,29.75,29.75,29500,15.0286842574073,15.0932703385135,14.7802762531526,14.7802762531526,59378.1188503025,0.0,1.0
2000-09-12,30.0,30.63,29.75,29.75,21000,14.90448025528,15.2174743406409,14.7802762531526,14.7802762531526,42269.1693510627,0.0,1.0
2000-09-13,29.75,30.13,29.63,29.63,1500,14.7802762531526,14.9690663363862,14.7206583321315,14.7206583321315,3019.22638221878,0.0,1.0
2000-09-14,30.75,30.75,29.63,29.63,9500,15.277092261662,15.277092261662,14.7206583321315,14.7206583321315,19121.7670873855,0.0,1.0
2000-09-15,30.75,31.25,29.88,31.0,44800,15.277092261662,15.5255002659166,14.8448623342589,15.4012962637893,90174.2279489337,0.0,1.0
2000-09-18,30.13,30.13,30.0,30.0,5700,14.9690663363862,14.9690663363862,14.90448025528,14.90448025528,11473.0602524313,0.0,1.0
2000-09-19,31.0,31.0,30.41,30.5,4200,15.4012962637893,15.4012962637893,15.1081748187688,15.1528882595346,8453.83387021255,0.0,1.0
2000-09-20,31.0,31.0,30.5,30.63,9100,15.4012962637893,15.4012962637893,15.1528882595346,15.2174743406409,18316.6400521272,0.0,1.0
2000-09-21,30.5,30.75,30.13,30.75,25600,15.1528882595346,15.277092261662,14.9690663363862,15.277092261662,51528.1302565338,0.0,1.0
2000-09-22,29.38,30.0,29.38,30.0,9100,14.5964543300042,14.90448025528,14.5964543300042,14.90448025528,18316.6400521272,0.0,1.0
2000-09-25,29.63,29.88,29.25,29.88,26700,14.7206583321315,14.8448623342589,14.531868248898,14.8448623342589,53742.2296034941,0.0,1.0
2000-09-26,29.63,29.75,29.44,29.75,6300,14.7206583321315,14.7802762531526,14.6262632905148,14.7802762531526,12680.7508053188,0.0,1.0
2000-09-27,29.75,29.88,29.25,29.88,6500,14.7802762531526,14.8448623342589,14.531868248898,14.8448623342589,13083.314322948,0.0,1.0
2000-09-28,29.94,30.0,29.38,29.44,11300,14.8746712947694,14.90448025528,14.5964543300042,14.6262632905148,22744.8387460481,0.0,1.0
2000-09-29,29.38,29.94,29.38,29.94,30900,14.5964543300042,14.8746712947694,14.5964543300042,14.8746712947694,62196.0634737065,0.0,1.0
2000-10-02,29.38,29.5,29.25,29.5,11500,14.5964543300042,14.6560722510253,14.531868248898,14.6560722510253,23147.4022636772,0.0,1.0
2000-10-03,29.38,29.56,29.06,29.31,16500,14.5964543300042,14.6858812115359,14.4374732072812,14.5616772094085,33211.4902044064,0.0,1.0
2000-10-04,29.44,29.44,29.25,29.25,1400,14.6933334516635,14.6933334516635,14.5985055523491,14.5985055523491,2805.08164710124,0.135,1.0
2000-10-05,29.31,29.5,29.25,29.34,7700,14.6284512047642,14.7232791040786,14.5985055523491,14.6434240309717,15427.9490590568,0.0,1.0
2000-10-06,29.38,29.56,29.31,29.38,12300,14.6633877992484,14.7532247564937,14.6284512047642,14.6633877992484,24644.6458995324,0.0,1.0
2000-10-09,29.44,29.44,29.44,29.44,14100,14.6933334516635,14.6933334516635,14.6933334516635,14.6933334516635,28251.1794458053,0.0,1.0
2000-10-10,29.25,29.5,29.25,29.44,16900,14.5985055523491,14.7232791040786,14.5985055523491,14.6933334516635,33861.3427400078,0.0,1.0
2000-10-11,30.0,30.0,29.31,29.38,48100,14.9728262075375,14.9728262075375,14.6284512047642,14.6633877992484,96374.5908754071,0.0,1.0
2000-10-12,29.38,30.0,29.31,29.31,25500,14.6633877992484,14.9728262075375,14.6284512047642,14.6284512047642,51092.5585722012,0.0,1.0
2000-10-13,29.38,29.69,29.06,29.25,44400,14.6633877992484,14.818107003393,14.5036776530347,14.5985055523491,88961.1608080681,0.0,1.0
2000-10-16,29.06,29.67,29.06,29.19,12100,14.5036776530347,14.8081251192546,14.5036776530347,14.568559899934,24243.9199499464,0.0,1.0
2000-10-17,28.81,29.69,28.81,29.69,36300,14.3789041013052,14.818107003393,14.3789041013052,14.818107003393,72731.7598498394,0.0,1.0
2000-10-18,28.5,28.88,28.25,28.81,10700,14.2241848971607,14.4138406957895,14.0994113454312,14.3789041013052,21438.8383028451,0.0,1.0
2000-10-19,28.25,28.73,28.25,28.25,17400,14.0994113454312,14.3389765647518,14.0994113454312,14.0994113454312,34863.1576139725,0.0,1.0
2000-10-20,29.63,29.63,28.63,28.75,7800,14.7881613509779,14.7881613509779,14.28906714406,14.3489584488901,15628.3120338498,0.0,1.0
2000-10-23,28.75,29.75,28.5,29.75,26900,14.3489584488901,14.8480526558081,14.2241848971607,14.8480526558081,53897.6402193025,0.0,1.0
2000-10-24,28.75,29.25,28.44,28.44,29600,14.3489584488901,14.5985055523491,14.1942392447456,14.1942392447456,59307.4405387121,0.0,1.0
2000-10-25,28.94,28.94,28.63,28.75,7800,14.4437863482046,14.4437863482046,14.28906714406,14.3489584488901,15628.3120338497,0.0,1.0
2000-10-26,28.0,29.0,27.88,29.0,44100,13.9746377937017,14.4737320006196,13.9147464888716,14.4737320006196,88360.0718836891,0.0,1.0
2000-10-27,28.44,28.44,27.88,28.0,31800,14.1942392447456,14.1942392447456,13.9147464888716,13.9746377937017,63715.4259841567,0.0,1.0
2000-10-30,28.0,28.38,27.75,28.0,31600,13.9746377937017,14.1642935923305,13.8498642419722,13.9746377937017,63314.7000345708,0.0,1.0
2000-10-31,27.94,28.56,27.56,28.31,141800,13.9446921412866,14.2541305495757,13.7550363426578,14.1293569978463,284114.698256398,0.0,1.0
2000-11-01,27.88,28.13,27.88,28.0,20400,13.9147464888716,14.039520040601,13.9147464888716,13.9746377937017,40874.0468577608,0.0,1.0
2000-11-02,28.0,28.06,27.69,27.88,22200,13.9746377937017,14.0045834461168,13.8199185895572,13.9147464888716,44480.5804040339,0.0,1.0
2000-11-03,27.31,28.0,27.25,27.81,327100,13.6302627909283,13.9746377937017,13.6003171385133,13.8798098943873,655387.290547727,0.0,1.0
2000-11-06,27.5,27.75,26.88,27.25,31800,13.7250906902428,13.8498642419722,13.4156522819536,13.6003171385133,63715.4259841565,0.0,1.0
2000-11-07,27.13,27.75,26.75,27.5,210800,13.5404258336831,13.8498642419722,13.3507700350543,13.7250906902428,422365.15086353,0.0,1.0
2000-11-08,27.13,27.38,26.75,27.09,27200,13.5404258336831,13.6651993854126,13.3507700350543,13.5204620654064,54498.7291436813,0.0,1.0
2000-11-09,26.25,27.19,26.25,27.19,68800,13.1012229315954,13.5703714860982,13.1012229315954,13.5703714860982,137849.726657546,0.0,1.0
2000-11-10,25.75,26.5,25.75,26.25,76600,12.8516758281364,13.2259964833248,12.8516758281364,13.1012229315954,153478.038691396,0.0,1.0
2000-11-13,25.88,26.25,25.81,26.25,62100,12.9165580750357,13.1012229315954,12.8816214805515,13.1012229315954,124425.407346419,0.0,1.0
2000-11-14,25.25,25.94,25.13,25.94,74500,12.6021287246774,12.9465037274508,12.5422374198473,12.9465037274508,149270.416220745,0.0,1.0
2000-11-15,25.0,25.88,24.88,25.5,97400,12.477355172948,12.9165580750357,12.4174638681178,12.7269022764069,195153.537448328,0.0,1.0
2000-11-16,24.94,25.38,24.75,25.25,138700,12.4474095205329,12.6670109715768,12.3525816212185,12.6021287246774,277903.446037815,0.0,1.0
2000-11-17,24.75,25.63,24.75,25.63,22700,12.3525816212185,12.7917845233062,12.3525816212185,12.7917845233062,45482.3952779986,0.0,1.0
2000-11-20,24.0,25.75,23.88,25.75,58200,11.97826096603,12.8516758281364,11.9183696611999,12.8516758281364,116611.251329495,0.0,1.0
2000-11-21,24.75,24.81,24.0,24.5,19300,12.3525816212185,12.3825272736336,11.97826096603,12.227808069489,38670.0541350384,0.0,1.0
2000-11-22,24.56,24.88,24.0,24.0,52200,12.2577537219041,12.4174638681178,11.97826096603,11.97826096603,104589.472841917,0.0,1.0
2000-11-24,24.75,25.06,24.69,24.75,12700,12.3525816212185,12.507300825363,12.3226359688034,12.3525816212185,25446.097798704,0.0,1.0
2000-11-27,24.38,24.63,24.13,24.63,15700,12.1679167646588,12.2926903163883,12.0431432129294,12.2926903163883,31456.9870424926,0.0,1.0
2000-11-28,24.5,24.88,24.5,24.5,349400,12.227808069489,12.4174638681178,12.227808069489,12.227808069489,700068.233926552,0.0,1.0
2000-11-29,24.81,24.88,24.5,24.5,7000,12.3825272736336,12.4174638681178,12.227808069489,12.227808069489,14025.4082355061,0.0,1.0
2000-11-30,25.0,25.0,24.5,24.75,263500,12.477355172948,12.477355172948,12.227808069489,12.3525816212185,527956.43857941,0.0,1.0
2000-12-01,24.75,25.38,24.5,25.13,42100,12.3525816212185,12.6670109715768,12.227808069489,12.5422374198473,84352.8123878299,0.0,1.0
2000-12-04,25.44,25.5,24.81,24.88,28400,12.6969566239918,12.7269022764069,12.3825272736336,12.4174638681178,56903.0848411967,0.0,1.0
2000-12-05,26.5,26.5,25.25,25.31,14900,13.2259964833248,13.2259964833248,12.6021287246774,12.6320743770925,29854.083244149,0.0,1.0
2000-12-06,26.5,27.25,26.0,26.56,53600,13.2259964833248,13.6003171385133,12.9764493798659,13.2559421357399,107394.554489019,0.0,1.0
2000-12-07,27.38,27.38,26.75,27.25,59300,13.6651993854126,13.6651993854126,13.3507700350543,13.6003171385133,118815.244052217,0.0,1.0
2000-12-08,28.89,29.0,27.0,27.63,45000,14.4188316378587,14.4737320006196,13.4755435867838,13.7899729371421,90163.3386568252,0.0,1.0
2000-12-11,28.44,29.25,27.53,28.38,50400,14.1942392447456,14.5985055523491,13.7400635164503,14.1642935923305,100982.939295645,0.0,1.0
2000-12-12,27.5,28.88,27.38,27.5,29800,13.7250906902428,14.4138406957895,13.6651993854126,13.7250906902428,59708.1664882976,0.0,1.0
2000-12-13,28.94,28.94,27.25,27.25,6600,14.4437863482046,14.4437863482046,13.6003171385133,13.6003171385133,13223.9563363344,0.0,1.0
2000-12-14,28.5,28.63,28.06,28.06,13900,14.2241848971607,14.28906714406,14.0045834461168,14.0045834461168,27850.4534962194,0.0,1.0
2000-12-15,28.59,28.81,27.5,27.69,52600,14.2691033757833,14.3789041013052,13.7250906902428,13.8199185895572,105390.924741089,0.0,1.0
2000-12-18,28.25,28.88,28.13,28.81,24700,14.0994113454312,14.4138406957895,14.039520040601,14.3789041013052,49489.6547738575,0.0,1.0
2000-12-19,27.77,28.75,27.75,28.75,2100,13.8598461261106,14.3489584488901,13.8498642419722,14.3489584488901,4207.62247065185,0.0,1.0
2000-12-20,26.28,28.5,26.28,28.5,5600,13.1161957578029,14.2241848971607,13.1161957578029,14.2241848971607,11220.3265884049,0.0,1.0
2000-12-21,27.25,27.25,26.56,27.25,11200,13.6003171385133,13.6003171385133,13.2559421357399,13.6003171385133,22440.6531768099,0.0,1.0
2000-12-22,26.94,27.25,26.94,27.25,9600,13.4455979343687,13.6003171385133,13.4455979343687,13.6003171385133,19234.8455801228,0.0,1.0
2000-12-26,27.5,27.5,26.94,27.5,20800,13.7250906902428,13.7250906902428,13.4455979343687,13.7250906902428,41675.4987569325,0.0,1.0
2000-12-27,27.88,28.06,27.38,27.5,16800,13.9147464888716,14.0045834461168,13.6651993854126,13.7250906902428,33660.9797652148,0.0,1.0
2000-12-28,29.94,29.94,27.5,28.0,43300,14.9428805551225,14.9428805551225,13.7250906902428,13.9746377937017,86757.1680853453,0.0,1.0
2000-12-29,29.81,30.0,29.0,29.0,47100,14.8779983082231,14.9728262075375,14.4737320006196,14.4737320006196,94370.9611274776,0.0,1.0
2001-01-02,30.0,30.13,28.75,29.25,25400,14.9728262075375,15.0377084544369,14.3489584488901,14.5985055523491,50892.1955974083,0.0,1.0
2001-01-03,29.0,29.94,28.0,29.25,22900,14.5498438671746,15.0214594959727,14.0481251131341,14.6752735556847,45643.1014698552,0.1525,1.0
2001-01-04,28.94,29.19,28.0,28.0,30300,14.5197407419322,14.6451704304423,14.0481251131341,14.0481251131341,60392.4006347864,0.0,1.0
2001-01-05,27.88,29.0,27.75,28.69,25400,13.9879188626492,14.5498438671746,13.922695424624,14.3943110534221,50625.9728093591,0.0,1.0
2001-01-08,28.0,28.0,26.88,27.63,19400,14.0481251131341,14.0481251131341,13.4862001086087,13.8624891741391,38667.0815945498,0.0,1.0
2001-01-09,26.5,27.75,25.63,27.25,28700,13.2955469820734,13.922695424624,12.8590516660581,13.6718360476037,57203.3629775038,0.0,1.0
2001-01-10,27.5,27.5,26.25,26.56,21200,13.7972657361139,13.7972657361139,13.1701172935632,13.3256501073158,42254.7489589924,0.0,1.0
2001-01-11,28.0,28.0,27.19,27.5,7200,14.0481251131341,14.0481251131341,13.6417329223613,13.7972657361139,14350.669457771,0.0,1.0
2001-01-12,27.88,28.0,27.0,27.88,51700,13.9879188626492,14.0481251131341,13.5464063590936,13.9879188626492,103045.77930094,0.0,1.0
2001-01-16,28.13,28.13,27.63,28.13,35800,14.1133485511594,14.1133485511594,13.8624891741391,14.1133485511594,71354.7175816948,0.0,1.0
2001-01-17,27.66,28.0,27.66,27.88,43500,13.8775407367603,14.0481251131341,13.8775407367603,13.9879188626492,86701.9613073669,0.0,1.0
2001-01-18,27.81,28.0,27.5,27.5,27600,13.9527985498664,14.0481251131341,13.7972657361139,13.7972657361139,55010.8995881224,0.0,1.0
2001-01-19,27.5,27.88,27.5,27.75,10700,13.7972657361139,13.9879188626492,13.7972657361139,13.922695424624,21326.6893330763,0.0,1.0
2001-01-22,27.75,28.0,27.03,27.75,23900,13.922695424624,14.0481251131341,13.5614579217148,13.922695424624,47636.2500056566,0.0,1.0
2001-01-23,27.75,27.75,27.44,27.75,8600,13.922695424624,13.922695424624,13.7671626108714,13.922695424624,17141.0774078932,0.0,1.0
2001-01-24,27.75,27.75,27.5,27.75,81400,13.922695424624,13.922695424624,13.7972657361139,13.922695424624,162242.290814245,0.0,1.0
2001-01-25,27.25,27.63,27.25,27.63,7800,13.6718360476037,13.8624891741391,13.6718360476037,13.8624891741391,15546.558579252,0.0,1.0
2001-01-26,26.75,27.13,26.75,27.0,60500,13.4209766705835,13.6116297971189,13.4209766705835,13.5464063590936,120585.486415993,0.0,1.0
2001-01-29,27.13,27.13,26.81,27.0,77700,13.6116297971189,13.6116297971189,13.4510797958259,13.5464063590936,154867.641231779,0.0,1.0
2001-01-30,27.0,27.13,26.94,26.94,172900,13.5464063590936,13.6116297971189,13.5163032338512,13.5163032338512,344615.381840085,0.0,1.0
2001-01-31,26.94,27.0,26.5,27.0,17100,13.5163032338512,13.5464063590936,13.2955469820734,13.5464063590936,34082.8399622062,0.0,1.0
2001-02-01,27.0,27.31,26.88,27.0,118600,13.5464063590936,13.7019391728462,13.4862001086087,13.5464063590936,236387.416346062,0.0,1.0
2001-02-02,26.94,27.19,26.88,27.19,12800,13.5163032338512,13.6417329223613,13.4862001086087,13.6417329223613,25512.3012582596,0.0,1.0
2001-02-05,27.06,27.06,26.75,26.88,35400,13.576509484336,13.576509484336,13.4209766705835,13.4862001086087,70557.4581673745,0.0,1.0
2001-02-06,27.13,27.13,26.88,26.88,111200,13.6116297971189,13.6116297971189,13.4862001086087,13.4862001086087,221638.11718113,0.0,1.0
2001-02-07,27.06,27.25,26.88,27.25,42300,13.576509484336,13.6718360476037,13.4862001086087,13.6718360476037,84310.1830644051,0.0,1.0
2001-02-08,27.47,27.75,27.06,27.06,42600,13.7822141734926,13.922695424624,13.576509484336,13.576509484336,84908.1276251456,0.0,1.0
2001-02-09,27.31,27.69,27.25,27.31,19000,13.7019391728462,13.8925922993816,13.6718360476037,13.7019391728462,37869.822180229,0.0,1.0
2001-02-12,27.38,28.0,27.25,27.75,34500,13.737059485629,14.0481251131341,13.6718360476037,13.922695424624,68763.6244851529,0.0,1.0
2001-02-13,27.5,27.94,27.44,27.44,36500,13.7972657361139,14.0180219878917,13.7671626108714,13.7671626108714,72749.9215567557,0.0,1.0
2001-02-14,27.69,27.88,27.56,27.88,25600,13.8925922993816,13.9879188626492,13.8273688613563,13.9879188626492,51024.6025165191,0.0,1.0
2001-02-15,26.94,27.81,26.94,27.81,29100,13.5163032338512,13.9527985498664,13.5163032338512,13.9527985498664,58000.6223918245,0.0,1.0
2001-02-16,26.63,27.13,26.0,26.94,23500,13.3607704200986,13.6116297971189,13.0446876050531,13.5163032338512,46838.9905913361,0.0,1.0
2001-02-20,27.0,27.0,26.25,26.25,6000,13.5464063590936,13.5464063590936,13.1701172935632,13.1701172935632,11958.8912148092,0.0,1.0
2001-02-21,27.38,27.5,26.81,27.0,11400,13.737059485629,13.7972657361139,13.4510797958259,13.5464063590936,22721.8933081375,0.0,1.0
2001-02-22,27.19,27.63,27.0,27.0,6500,13.6417329223613,13.8624891741391,13.5464063590936,13.5464063590936,12955.46548271,0.0,1.0
2001-02-23,27.0,27.61,26.44,26.81,16100,13.5464063590936,13.8524547990583,13.2654438568309,13.4510797958259,32089.6914264047,0.0,1.0
2001-02-26,27.17,28.13,26.13,27.06,29400,13.6316985472805,14.1133485511594,13.1099110430784,13.576509484336,58598.566952565,0.0,1.0
2001-02-27,26.75,27.19,26.0,27.13,7100,13.4209766705835,13.6417329223613,13.0446876050531,13.6116297971189,14151.3546041909,0.0,1.0
2001-02-28,27.75,27.75,27.0,27.25,14100,13.922695424624,13.922695424624,13.5464063590936,13.6718360476037,28103.3943548016,0.0,1.0
2001-03-01,28.25,28.25,27.19,27.75,27500,14.1735548016442,14.1735548016442,13.6417329223613,13.922695424624,54811.5847345423,0.0,1.0
2001-03-02,28.69,28.94,26.88,27.0,40700,14.3943110534221,14.5197407419322,13.4862001086087,13.5464063590936,81121.1454071222,0.0,1.0
2001-03-05,29.13,29.13,28.31,28.94,18400,14.6150673051999,14.6150673051999,14.2036579268867,14.5197407419322,36673.9330587482,0.0,1.0
2001-03-06,29.06,29.31,28.75,28.75,69400,14.579946992417,14.7053766809272,14.4244141786645,14.4244141786645,138324.508384627,0.0,1.0
2001-03-07,29.44,29.63,29.0,29.44,13000,14.7706001189524,14.8659266822201,14.5498438671746,14.7706001189524,25910.93096542,0.0,1.0
2001-03-08,29.5,29.88,29.5,29.63,109300,14.8007032441949,14.9913563707303,14.8007032441949,14.8659266822201,217851.134963107,0.0,1.0
2001-03-09,29.56,29.94,29.5,29.88,42600,14.8308063694373,15.0214594959727,14.8007032441949,14.9913563707303,84908.1276251453,0.0,1.0
2001-03-12,29.25,29.61,29.25,29.5,18600,14.6752735556847,14.8558923071393,14.6752735556847,14.8007032441949,37072.5627659086,0.0,1.0
2001-03-13,29.44,29.75,29.25,29.28,33400,14.7706001189524,14.926132932705,14.6752735556847,14.690325118306,66571.1610957714,0.0,1.0
2001-03-14,27.81,29.38,27.13,29.38,31800,13.9527985498664,14.74049699371,13.6116297971189,14.74049699371,63382.1234384888,0.0,1.0
2001-03-15,28.0,28.25,27.5,28.06,21100,14.0481251131341,14.1735548016442,13.7972657361139,14.0782282383765,42055.4341054124,0.0,1.0
2001-03-16,28.06,28.5,27.88,28.25,34400,14.0782282383765,14.2989844901544,13.9879188626492,14.1735548016442,68564.3096315729,0.0,1.0
2001-03-19,28.0,28.0,27.5,28.0,24600,14.0481251131341,14.0481251131341,13.7972657361139,14.0481251131341,49031.4539807177,0.0,1.0
2001-03-20,27.63,28.13,27.56,27.69,15800,13.8624891741391,14.1133485511594,13.8273688613563,13.8925922993816,31491.7468656643,0.0,1.0
2001-03-21,27.63,28.38,27.44,27.5,12100,13.8624891741391,14.2387782396695,13.7671626108714,13.7972657361139,24117.0972831986,0.0,1.0
2001-03-22,27.69,28.19,27.31,27.56,27500,13.8925922993816,14.1434516764018,13.7019391728462,13.8273688613563,54811.584734542,0.0,1.0
2001-03-23,27.44,28.13,27.0,28.13,16600,13.7671626108714,14.1133485511594,13.5464063590936,14.1133485511594,33086.2656943055,0.0,1.0
2001-03-26,26.76,27.8,26.76,27.5,24300,13.4259938581239,13.947781362326,13.4259938581239,13.7972657361139,48433.5094199772,0.0,1.0
2001-03-27,27.27,27.6,26.76,26.76,27600,13.6818704226845,13.8474376115179,13.4259938581239,13.4259938581239,55010.8995881225,0.0,1.0
2001-03-28,27.95,28.75,27.05,27.05,56100,14.0230391754321,14.4244141786645,13.5714922967956,13.5714922967956,111815.632858466,0.0,1.0
2001-03-29,27.47,28.6,27.41,28.6,44600,13.7822141734926,14.3491563655584,13.7521110482502,14.3491563655584,88894.4246967487,0.0,1.0
2001-03-30,28.62,29.15,27.5,27.5,27200,14.3591907406392,14.6251016802807,13.7972657361139,13.7972657361139,54213.6401738018,0.0,1.0
2001-04-02,27.86,29.55,27.86,28.0,19100,13.9778844875684,14.8257891818969,13.9778844875684,14.0481251131341,38069.1370338094,0.0,1.0
2001-04-03,27.75,28.14,27.75,27.85,19200,13.922695424624,14.1183657386998,13.922695424624,13.972867300028,38268.4518873894,0.0,1.0
2001-04-04,27.54,28.02,27.54,27.6,15900,13.8938465962667,14.1360051426068,13.8938465962667,13.9241164145592,31516.5420149133,0.1525,1.0
2001-04-05,28.55,28.55,27.55,27.87,10400,14.4033885375241,14.4033885375241,13.8988915659821,14.0603305968755,20614.5935191886,0.0,1.0
2001-04-06,28.55,28.75,28.0,28.5,16800,14.4033885375241,14.5042879318325,14.125915203176,14.378163688947,33300.4972233047,0.0,1.0
2001-04-09,27.89,28.54,27.87,28.54,5700,14.0704205363064,14.3983435678087,14.0603305968755,14.3983435678087,11298.3829864784,0.0,1.0
2001-04-10,27.88,28.3,27.87,27.87,9700,14.0653755665909,14.2772642946386,14.0603305968755,14.0603305968755,19227.072801551,0.0,1.0
2001-04-11,28.29,28.3,27.88,27.88,2300,14.2722193249232,14.2772642946386,14.0653755665909,14.0653755665909,4558.99664366671,0.0,1.0
2001-04-12,27.89,28.34,27.89,27.89,3500,14.0704205363064,14.2974441735003,14.0704205363064,14.0704205363064,6937.60358818847,0.0,1.0
2001-04-16,28.0,28.23,27.89,28.23,8500,14.125915203176,14.2419495066306,14.0704205363064,14.2419495066306,16848.4658570292,0.0,1.0
2001-04-17,29.59,29.59,27.9,28.23,29100,14.9280653879278,14.9280653879278,14.0754655060218,14.2419495066306,57681.2184046527,0.0,1.0
2001-04-18,29.6,29.6,28.56,29.49,14700,14.9331103576432,14.9331103576432,14.4084335072395,14.8776156907736,29137.9350703916,0.0,1.0
2001-04-19,29.98,29.98,29.0,29.0,24500,15.1248192068291,15.1248192068291,14.630412174718,14.630412174718,48563.2251173195,0.0,1.0
2001-04-20,29.43,30.0,29.05,29.7,24200,14.847345872481,15.13490914626,14.6556370232951,14.9835600547974,47968.5733811891,0.0,1.0
2001-04-23,29.31,29.55,29.19,29.5,36700,14.786806235896,14.9078855090661,14.726266599311,14.882660660489,72745.7290532907,0.0,1.0
2001-04-24,29.38,29.5,29.0,29.5,5000,14.8221210239039,14.882660660489,14.630412174718,14.882660660489,9910.86226884072,0.0,1.0
2001-04-25,28.55,29.0,28.15,29.0,38500,14.4033885375241,14.630412174718,14.2015897489073,14.630412174718,76313.6394700733,0.0,1.0
2001-04-26,28.5,29.0,28.5,28.56,68800,14.378163688947,14.630412174718,14.378163688947,14.4084335072395,136373.464819248,0.0,1.0
2001-04-27,29.2,29.76,28.3,28.4,27300,14.7313115690264,15.0138298730899,14.2772642946386,14.3277139917928,54113.3079878701,0.0,1.0
2001-04-30,29.78,29.9,29.0,29.9,15600,15.0239198125207,15.0844594491058,14.630412174718,15.0844594491058,30921.8902787831,0.0,1.0
2001-05-01,29.64,29.83,29.23,29.83,12600,14.9532902365049,15.0491446610978,14.7464464781726,15.0491446610978,24975.3729174785,0.0,1.0
2001-05-02,29.2,29.28,29.01,29.01,3400,14.7313115690264,14.7716713267497,14.6354571444334,14.6354571444334,6739.38634281167,0.0,1.0
2001-05-03,28.9,29.18,28.73,28.73,5400,14.5799624775638,14.7212216295955,14.4941979924016,14.4941979924016,10703.7312503479,0.0,1.0
2001-05-04,29.1,29.13,28.9,28.9,6300,14.6808618718722,14.6959967810184,14.5799624775638,14.5799624775638,12487.6864587393,0.0,1.0
2001-05-07,29.1,29.47,28.9,29.4,67500,14.6808618718722,14.8675257513427,14.5799624775638,14.8322109633348,133796.640629349,0.0,1.0
2001-05-08,29.12,29.12,28.76,28.9,41500,14.690951811303,14.690951811303,14.5093329015479,14.5799624775638,82260.1568313779,0.0,1.0
2001-05-09,29.5,29.5,29.21,29.25,6400,14.882660660489,14.882660660489,14.7363565387418,14.7565364176035,12685.9037041161,0.0,1.0
2001-05-10,29.62,29.62,29.0,29.25,8400,14.943200297074,14.943200297074,14.630412174718,14.7565364176035,16650.2486116524,0.0,1.0
2001-05-11,29.75,29.96,29.16,29.16,16200,15.0087849033745,15.1147292673983,14.7111316901647,14.7111316901647,32111.1937510438,0.0,1.0
2001-05-14,30.05,30.4,29.9,30.1,48100,15.1601339948371,15.3367079348768,15.0844594491058,15.1853588434142,95342.4950262474,0.0,1.0
2001-05-15,30.68,30.68,30.05,30.08,62900,15.4779670869085,15.4779670869085,15.1601339948371,15.1752689039833,124678.647342016,0.0,1.0
2001-05-16,32.8,33.15,30.26,30.26,264800,16.5475006665776,16.7240746066173,15.2660783588609,15.2660783588609,524879.265757803,0.0,1.0
2001-05-17,32.45,32.5,31.3,31.3,37300,16.3709267265379,16.396151575115,15.7907552092646,15.7907552092646,73935.0325255515,0.0,1.0
2001-05-18,32.85,32.88,31.59,31.65,39300,16.5727255151547,16.5878604243009,15.9370593310118,15.9673291493043,77899.3774330878,0.0,1.0
2001-05-21,33.63,34.25,32.6,32.9,67200,16.9662331529574,17.2790212753135,16.4466012722692,16.5979503637318,133201.988893219,0.0,1.0
2001-05-22,33.58,33.9,32.5,33.01,168800,16.9410083043803,17.1024473352738,16.396151575115,16.6534450306014,334590.710196063,0.0,1.0
2001-05-23,33.6,33.7,33.5,33.6,86200,16.9510982438112,17.0015479409654,16.900648546657,16.9510982438112,170863.265514813,0.0,1.0
2001-05-24,33.5,33.86,33.5,33.5,18300,16.900648546657,17.0822674564121,16.900648546657,16.900648546657,36273.7559039569,0.0,1.0
2001-05-25,33.81,33.81,33.5,33.5,54800,17.057042607835,17.057042607835,16.900648546657,16.900648546657,108623.050466494,0.0,1.0
2001-05-29,34.46,35.12,33.65,33.72,61900,17.3849656393373,17.717933640555,16.9763230923883,17.0116378803962,122696.474888248,0.0,1.0
2001-05-30,35.07,35.12,34.5,34.5,91000,17.6927087919779,17.717933640555,17.405145518199,17.405145518199,180377.693292901,0.0,1.0
2001-05-31,36.12,36.12,35.07,35.07,89200,18.222430612097,18.222430612097,17.6927087919779,17.6927087919779,176809.782876118,0.0,1.0
2001-06-01,35.91,35.94,35.67,35.86,59900,18.1164862480732,18.1316211572194,17.9954069749031,18.0912613994961,118732.129980711,0.0,1.0
2001-06-04,35.7,36.08,35.65,36.08,34500,18.0105418840494,18.2022507332353,17.9853170354723,18.2022507332353,68384.9496550007,0.0,1.0
2001-06-05,35.72,36.0,35.68,35.68,36000,18.0206318234802,18.161890975512,18.0004519446185,18.0004519446185,71358.2083356531,0.0,1.0
2001-06-06,35.86,36.0,35.72,35.95,15900,18.0912613994961,18.161890975512,18.0206318234802,18.1366661269349,31516.5420149134,0.0,1.0
2001-06-07,35.88,35.93,35.76,35.76,13200,18.1013513389269,18.126576187504,18.0408117023419,18.0408117023419,26164.6763897395,0.0,1.0
2001-06-08,35.75,35.95,35.75,35.88,4100,18.0357667326265,18.1366661269349,18.0357667326265,18.1013513389269,8126.90706044936,0.0,1.0
2001-06-11,35.82,35.89,35.75,35.75,13800,18.0710815206344,18.1063963086423,18.0357667326265,18.0357667326265,27353.9798620003,0.0,1.0
2001-06-12,35.8,35.94,35.6,35.81,33700,18.0609915812036,18.1316211572194,17.9600921868952,18.066036550919,66799.2116919862,0.0,1.0
2001-06-13,35.53,35.82,35.5,35.8,53000,17.9247773988872,18.0710815206344,17.909642489741,18.0609915812036,105055.140049712,0.0,1.0
2001-06-14,35.2,35.55,34.5,35.55,47800,17.7582933982784,17.9348673383181,17.405145518199,17.9348673383181,94747.8432901169,0.0,1.0
2001-06-15,34.75,34.89,34.25,34.29,25100,17.5312697610845,17.6018993371003,17.2790212753135,17.2992011541751,49752.5285895802,0.0,1.0
2001-06-18,35.0,35.05,34.52,34.52,8200,17.65739400397,17.6826188525471,17.4152354576298,17.4152354576298,16253.8141208987,0.0,1.0
2001-06-19,34.52,35.2,34.52,35.0,11200,17.4152354576298,17.7582933982784,17.4152354576298,17.65739400397,22200.3314822032,0.0,1.0
2001-06-20,34.75,34.75,34.3,34.4,21600,17.5312697610845,17.5312697610845,17.3042461238906,17.3546958210448,42814.9250013918,0.0,1.0
2001-06-21,34.61,34.99,34.28,34.75,35500,17.4606401850686,17.6523490342545,17.2941561844597,17.5312697610845,70367.1221087689,0.0,1.0
2001-06-22,34.71,34.86,34.43,34.61,31800,17.5110898822228,17.5867644279541,17.369830730191,17.4606401850686,63033.0840298268,0.0,1.0
2001-06-25,34.0,34.86,33.61,34.7,43400,17.152897032428,17.5867644279541,16.9561432135266,17.5060449125074,86026.2844935371,0.0,1.0
2001-06-26,32.85,34.0,32.71,34.0,51000,16.5727255151547,17.152897032428,16.5020959391388,17.152897032428,101090.795142175,0.0,1.0
2001-06-27,32.75,33.11,32.42,32.85,71700,16.5222758180005,16.7038947277556,16.3557918173916,16.5727255151547,142121.764935175,0.0,1.0
2001-06-28,32.36,33.15,31.93,33.09,95200,16.3255219990991,16.7240746066173,16.108588301336,16.6938047883248,188702.817598727,0.0,1.0
2001-06-29,29.75,32.6,29.25,32.04,816400,15.0087849033745,16.4466012722692,14.7565364176035,16.1640829682057,1618245.59125631,0.0,1.0
2001-07-02,33.0,33.02,30.83,30.83,133300,16.648400060886,16.6584900003168,15.5536416326398,15.5536416326398,264223.588087293,0.0,1.0
2001-07-03,33.68,33.68,32.1,32.7,63200,17.0683937896947,17.0683937896947,16.2676793541924,16.5717481271679,124708.629659409,0.1525,1.0
2001-07-05,33.67,33.88,33.37,33.72,97800,17.0633259768118,17.1697500473532,16.911291590324,17.0886650412264,192982.657922314,0.0,1.0
2001-07-06,33.88,33.88,33.38,33.44,22200,17.1697500473532,17.1697500473532,16.9163594032069,16.9467662805045,43805.8794056787,0.0,1.0
2001-07-09,32.96,33.7,32.92,33.7,70000,16.703511262124,17.0785294154605,16.6832400105923,17.0785294154605,138126.646774663,0.0,1.0
2001-07-10,32.7,33.07,32.7,33.07,58900,16.5717481271679,16.7592572038362,16.5717481271679,16.7592572038362,116223.707071823,0.0,1.0
2001-07-11,32.75,33.14,32.7,32.71,27000,16.5970871915826,16.7947318940167,16.5717481271679,16.5768159400509,53277.4208987983,0.0,1.0
2001-07-12,33.05,33.89,32.7,32.95,50000,16.7491215780703,17.1748178602361,16.5717481271679,16.6984434492411,98661.8905533306,0.0,1.0
2001-07-13,33.24,33.35,32.4,32.9,25700,16.8454100228459,16.9011559645581,16.4197137406802,16.6731043848265,50712.2117444119,0.0,1.0
2001-07-16,32.94,33.19,32.71,33.0,45700,16.6933756363582,16.8200709584313,16.5768159400509,16.7237825136557,90176.9679657437,0.0,1.0
2001-07-17,32.71,32.96,32.65,32.96,77800,16.5768159400509,16.703511262124,16.5464090627533,16.703511262124,153517.901700982,0.0,1.0
2001-07-18,32.85,32.85,32.71,32.71,44200,16.6477653204118,16.6477653204118,16.5768159400509,16.5768159400509,87217.1112491442,0.0,1.0
2001-07-19,32.96,33.1,32.7,32.7,38800,16.703511262124,16.774460642485,16.5717481271679,16.5717481271679,76561.6270693844,0.0,1.0
2001-07-20,33.16,33.3,32.95,33.3,33700,16.8048675197825,16.8758169001435,16.6984434492411,16.8758169001435,66498.1142329448,0.0,1.0
2001-07-23,33.59,33.7,33.11,33.15,64000,17.0227834737484,17.0785294154605,16.7795284553679,16.7997997068996,126287.219908262,0.0,1.0
2001-07-24,33.9,34.01,33.6,33.6,28600,17.1798856731191,17.2356316148312,17.0278512866313,17.0278512866313,56434.6013965048,0.0,1.0
2001-07-25,34.01,34.43,33.9,33.94,67200,17.2356316148312,17.4484797559141,17.1798856731191,17.2001569246508,132601.580903676,0.0,1.0
2001-07-26,34.52,34.56,34.25,34.25,16900,17.4940900718605,17.5143613233922,17.3572591240215,17.3572591240215,33347.7190070256,0.0,1.0
2001-07-27,35.6,35.6,34.52,34.52,103600,18.0414138632165,18.0414138632165,17.4940900718605,17.4940900718605,204427.4372265,0.0,1.0
2001-07-30,36.26,36.5,35.6,35.6,48900,18.3758895134896,18.4975170226798,18.0414138632165,18.0414138632165,96491.328961157,0.0,1.0
2001-07-31,36.0,36.11,35.51,36.1,26600,18.2441263785335,18.2998723202457,17.9958035472701,18.2948045073628,52488.1257743718,0.0,1.0
2001-08-01,36.75,37.0,36.0,36.0,71800,18.624212344753,18.7509076668261,18.2441263785335,18.2441263785335,141678.474834582,0.0,1.0
2001-08-02,36.77,36.84,36.32,36.47,11200,18.6343479705188,18.6698226606993,18.4062963907871,18.482313584031,22100.263483946,0.0,1.0
2001-08-03,36.8,36.84,36.5,36.8,14500,18.6495514091676,18.6698226606993,18.4975170226798,18.6495514091676,28611.9482604658,0.0,1.0
2001-08-06,36.4,36.45,36.29,36.29,16100,18.4468388938506,18.4721779582652,18.3910929521384,18.3910929521384,31769.1287581723,0.0,1.0
2001-08-07,36.73,36.85,36.22,36.3,10500,18.6140767189871,18.6748904735822,18.3556182619579,18.3961607650213,20718.9970161994,0.0,1.0
2001-08-08,37.0,37.0,36.7,36.78,56400,18.7509076668261,18.7509076668261,18.5988732803383,18.6394157834017,111290.612544157,0.0,1.0
2001-08-09,36.95,37.0,36.81,36.81,11400,18.7255686024115,18.7509076668261,18.6546192220505,18.6546192220505,22494.9110461593,0.0,1.0
2001-08-10,37.08,37.08,36.91,37.0,11300,18.7914501698895,18.7914501698895,18.7052973508798,18.7509076668261,22297.5872650527,0.0,1.0
2001-08-13,37.11,37.49,37.0,37.0,14600,18.8066536085383,18.9992304980895,18.7509076668261,18.7509076668261,28809.2720415724,0.0,1.0
2001-08-14,37.53,37.71,37.11,37.11,61300,19.0195017496212,19.1107223815139,18.8066536085383,18.8066536085383,120959.477818383,0.0,1.0
2001-08-15,37.48,37.9,37.34,37.46,31100,18.9941626852066,19.2070108262894,18.9232133048456,18.9840270594407,61367.6959241713,0.0,1.0
2001-08-16,37.7,37.92,37.5,37.92,28000,19.1056545686309,19.2171464520553,19.0042983109724,19.2171464520553,55250.6587098651,0.0,1.0
2001-08-17,37.9,37.95,37.53,37.53,8800,19.2070108262894,19.2323498907041,19.0195017496212,19.0195017496212,17364.4927373862,0.0,1.0
2001-08-20,38.05,38.15,36.95,37.26,27400,19.2830280195333,19.3337061483626,18.7255686024115,18.8826708017822,54066.7160232251,0.0,1.0
2001-08-21,37.87,38.15,37.81,37.95,10700,19.1918073876407,19.3337061483626,19.1614005103431,19.2323498907041,21113.6445784127,0.0,1.0
2001-08-22,37.91,37.95,37.52,37.73,16200,19.2120786391724,19.2323498907041,19.0144339367383,19.1208580072797,31966.452539279,0.0,1.0
2001-08-23,37.66,38.32,37.65,38.0,10800,19.0853833170992,19.4198589673723,19.0803155042163,19.2576889551187,21310.9683595194,0.0,1.0
2001-08-24,37.96,38.06,36.88,37.67,66900,19.237417703587,19.2880958324163,18.690093912231,19.0904511299821,132009.609560356,0.0,1.0
2001-08-27,37.8,38.09,37.77,38.09,32000,19.1563326974602,19.303299271065,19.1411292588114,19.303299271065,63143.6099541314,0.0,1.0
2001-08-28,37.0,38.48,36.82,38.25,61000,18.7509076668261,19.5009439734992,18.6596870349334,19.3843842771919,120367.506475063,0.0,1.0
2001-08-29,36.79,37.15,36.65,36.97,38100,18.6444835962847,18.82692486007,18.5735342159237,18.7357042281773,75180.3606016376,0.0,1.0
2001-08-30,36.25,36.8,36.25,36.8,32900,18.3708217006067,18.6495514091676,18.3708217006067,18.6495514091676,64919.5239840912,0.0,1.0
2001-08-31,36.14,37.14,35.98,36.5,41400,18.3150757588945,18.8218570471871,18.2339907527677,18.4975170226798,81692.0453781574,0.0,1.0
2001-09-04,35.75,36.31,35.74,36.01,22000,18.1174310564604,18.4012285779042,18.1123632435774,18.2491941914164,43411.2318434652,0.0,1.0
2001-09-05,37.48,37.53,35.73,35.75,24200,18.9941626852066,19.0195017496212,18.1072954306945,18.1174310564604,47752.3550278118,0.0,1.0
2001-09-06,36.8,37.25,36.74,37.25,27000,18.6495514091676,18.8776029888993,18.61914453187,18.8776029888993,53277.4208987983,0.0,1.0
2001-09-07,36.89,37.16,36.7,36.79,11200,18.6951617251139,18.8319926729529,18.5988732803383,18.6444835962847,22100.263483946,0.0,1.0
2001-09-10,36.99,37.69,36.53,36.77,23500,18.7458398539432,19.100586755748,18.5127204613286,18.6343479705188,46371.0885600652,0.0,1.0
2001-09-17,35.75,36.7,35.4,36.27,28300,18.1174310564604,18.5988732803383,17.940057605558,18.3809573263725,55842.6300531848,0.0,1.0
2001-09-18,36.01,36.1,35.28,35.54,29000,18.2491941914164,18.2948045073628,17.8792438509628,18.0110069859189,57223.8965209317,0.0,1.0
2001-09-19,36.15,37.14,35.7,37.14,43900,18.3201435717774,18.8218570471871,18.0920919920457,18.8218570471871,86625.139905824,0.0,1.0
2001-09-20,36.44,37.72,35.88,37.72,85500,18.4671101453823,19.1157901943968,18.1833126239384,19.1157901943968,168711.832846194,0.0,1.0
2001-09-21,35.09,37.07,35.09,37.07,99900,17.7829554061872,18.7863823570066,17.7829554061872,18.7863823570066,197126.457325555,0.0,1.0
2001-09-24,36.39,36.79,34.72,35.9,40300,18.4417710809676,18.6444835962847,17.595446329519,18.1934482497043,79521.4837859843,0.0,1.0
2001-09-25,36.96,36.96,36.15,36.75,14100,18.7306364152944,18.7306364152944,18.3201435717774,18.624212344753,27822.6531360392,0.0,1.0
2001-09-26,37.6,38.0,36.01,36.75,35800,19.0549764398017,19.2576889551187,18.2491941914164,18.624212344753,70641.9136361844,0.0,1.0
2001-09-27,38.4,38.9,37.75,37.9,42600,19.4604014704357,19.713792114582,19.1309936330456,19.2070108262894,84059.9307514376,0.0,1.0
2001-09-28,39.55,39.7,38.09,39.0,68300,20.0431999519722,20.1192171452161,19.303299271065,19.7644702434113,134772.142495849,0.0,1.0
2001-10-01,38.92,39.55,38.53,39.55,58100,19.7239277403479,20.0431999519722,19.5262830379138,20.0431999519722,114645.11682297,0.0,1.0
2001-10-02,39.37,39.5,38.71,38.75,21800,19.9519793200796,20.0178608875576,19.6175036698064,19.6377749213382,43016.5842812519,0.0,1.0
2001-10-03,40.0,40.05,38.93,40.05,66300,20.3485356781685,20.3739713477662,19.8042123487775,20.3739713477662,130328.788368063,0.1525,1.0
2001-10-04,40.0,40.05,39.4,40.05,33800,20.3485356781685,20.3739713477662,20.043307642996,20.3739713477662,66442.1274033262,0.0,1.0
2001-10-05,40.08,40.25,39.31,40.25,27800,20.3892327495249,20.4757140261571,19.9975234377201,20.4757140261571,54647.6669175285,0.0,1.0
2001-10-08,40.36,40.5,39.6,40.5,37200,20.531672499272,20.6028923741456,20.1450503213868,20.6028923741456,73125.6550119449,0.0,1.0
2001-10-09,40.59,40.59,39.38,39.39,19500,20.6486765794215,20.6486765794215,20.0331333751569,20.0382205090765,38331.996578842,0.0,1.0
2001-10-10,40.62,40.84,39.96,39.96,13300,20.6639379811801,20.7758549274101,20.3281871424904,20.3281871424904,26144.3874101846,0.0,1.0
2001-10-11,40.6,41.27,39.47,40.5,24000,20.653763713341,20.9946016859504,20.0789175804328,20.6028923741456,47177.8419431903,0.0,1.0
2001-10-12,39.69,40.95,39.19,40.06,4500,20.1908345266627,20.831813400525,19.9364778306856,20.3790584816858,8845.84536434816,0.0,1.0
2001-10-15,40.63,40.63,39.75,39.81,20000,20.6690251150997,20.6690251150997,20.22135733018,20.2518801336972,39314.8682859917,0.0,1.0
2001-10-16,39.92,40.85,39.92,40.85,8000,20.3078386068122,20.7809420613296,20.3078386068122,20.7809420613296,15725.9473143967,0.0,1.0
2001-10-17,39.96,40.12,39.24,39.92,4900,20.3281871424904,20.409581285203,19.9619135002833,20.3078386068122,9632.14273006797,0.0,1.0
2001-10-18,39.73,40.12,39.29,40.12,3300,20.2111830623409,20.409581285203,19.987349169881,20.409581285203,6486.95326718864,0.0,1.0
2001-10-19,39.86,40.1,39.5,40.1,10700,20.2773158032949,20.3994070173639,20.0941789821914,20.3994070173639,21033.4545330056,0.0,1.0
2001-10-22,39.6,40.15,39.25,39.65,8000,20.1450503213868,20.4248426869617,19.9670006342029,20.1704859909845,15725.9473143967,0.0,1.0
2001-10-23,39.61,39.95,39.18,39.95,1500,20.1501374553064,20.3231000085708,19.9313906967661,20.3231000085708,2948.61512144938,0.0,1.0
2001-10-24,39.25,39.7,39.25,39.28,5900,19.9670006342029,20.1959216605823,19.9670006342029,19.9822620359615,11597.8861443676,0.0,1.0
2001-10-25,39.93,39.93,39.37,39.37,1300,20.3129257407317,20.3129257407317,20.0280462412374,20.0280462412374,2555.46643858947,0.0,1.0
2001-10-26,39.65,40.0,39.5,40.0,9400,20.1704859909845,20.3485356781685,20.0941789821914,20.3485356781685,18477.9880944162,0.0,1.0
2001-10-29,39.15,39.6,39.15,39.6,10600,19.9161292950074,20.1450503213868,19.9161292950074,20.1450503213868,20836.8801915757,0.0,1.0
2001-10-30,39.14,39.32,38.94,39.32,13400,19.9110421610879,20.0026105716397,19.8092994826971,20.0026105716397,26340.9617516145,0.0,1.0
2001-10-31,38.8,39.85,37.45,39.85,30300,19.7380796078235,20.2722286693754,19.0513165286853,20.2722286693754,59562.0254532774,0.0,1.0
2001-11-01,39.83,39.96,38.72,38.85,25800,20.2620544015363,20.3281871424904,19.6973825364671,19.7635152774212,50716.1800889294,0.0,1.0
2001-11-02,40.1,40.1,39.89,39.9,18000,20.3994070173639,20.3994070173639,20.2925772050536,20.2976643389731,35383.3814573927,0.0,1.0
2001-11-05,39.96,40.25,39.92,40.25,6700,20.3281871424904,20.4757140261571,20.3078386068122,20.4757140261571,13170.4808758072,0.0,1.0
2001-11-06,40.15,40.2,39.93,40.2,11600,20.4248426869617,20.4502783565594,20.3129257407317,20.4502783565594,22802.6236058752,0.0,1.0
2001-11-07,39.94,40.25,39.93,40.25,4400,20.3180128746513,20.4757140261571,20.3129257407317,20.4757140261571,8649.27102291818,0.0,1.0
2001-11-08,39.6,40.01,39.41,40.01,4600,20.1450503213868,20.3536228120881,20.0483947769155,20.3536228120881,9042.41970577813,0.0,1.0
2001-11-09,39.51,39.92,39.31,39.71,6900,20.099266116111,20.3078386068122,19.9975234377201,20.2010087945018,13563.6295586671,0.0,1.0
2001-11-12,38.78,39.19,38.3,39.18,16700,19.7279053399844,19.9364778306856,19.4837229118464,19.9313906967661,32827.9150188031,0.0,1.0
2001-11-13,38.63,39.1,38.3,39.1,6900,19.6515983311913,19.8906936254097,19.4837229118464,19.8906936254097,13563.6295586671,0.0,1.0
2001-11-14,38.87,38.99,38.51,38.51,4600,19.7736895452603,19.8347351522948,19.5905527241567,19.5905527241567,9042.41970577809,0.0,1.0
2001-11-15,39.0,39.0,38.75,38.99,4700,19.8398222862143,19.8398222862143,19.7126439382258,19.8347351522948,9238.99404720807,0.0,1.0
2001-11-16,38.99,38.99,38.74,38.74,2800,19.8347351522948,19.8347351522948,19.7075568043062,19.7075568043062,5504.08156003884,0.0,1.0
2001-11-19,38.01,38.65,37.35,38.55,40000,19.3361960281796,19.6617725990303,19.0004451894899,19.6109012598349,78629.7365719837,0.0,1.0
2001-11-20,37.7,38.55,37.4,37.82,15700,19.1784948766738,19.6109012598349,19.0258808590876,19.2395404837083,30862.1716045036,0.0,1.0
2001-11-21,37.56,37.9,37.15,37.9,6400,19.1072750018002,19.2802375550647,18.898702511099,19.2802375550647,12580.7578515174,0.0,1.0
2001-11-23,37.49,37.53,36.73,37.53,5300,19.0716650643634,19.0920136000416,18.6850428864782,19.0920136000416,10418.4400957878,0.0,1.0
2001-11-26,38.5,38.79,36.65,36.65,31100,19.5854655902372,19.7329924739039,18.6443458151219,18.6443458151219,61134.6201847172,0.0,1.0
2001-11-27,38.53,38.55,38.31,38.31,5500,19.6007269919958,19.6109012598349,19.4888100457659,19.4888100457659,10811.5887786478,0.0,1.0
2001-11-28,38.51,38.55,38.31,38.55,37800,19.5905527241567,19.6109012598349,19.4888100457659,19.6109012598349,74305.1010605246,0.0,1.0
2001-11-29,38.48,38.75,38.45,38.51,18000,19.5752913223981,19.7126439382258,19.5600299206395,19.5905527241567,35383.3814573926,0.0,1.0
2001-11-30,37.2,38.75,37.2,38.36,8200,18.9241381806967,19.7126439382258,18.9241381806967,19.5142457153636,16119.0959972567,0.0,1.0
2001-12-03,39.03,39.07,37.08,39.07,36000,19.8550836879729,19.8754322236511,18.8630925736622,19.8754322236511,70766.7629147853,0.0,1.0
2001-12-04,38.54,38.95,38.01,38.79,12500,19.6058141259154,19.8143866166166,19.3361960281796,19.7329924739039,24571.7926787448,0.0,1.0
2001-12-05,37.87,38.16,37.3,38.16,15800,19.264976153306,19.4125030369728,18.9750095198921,19.4125030369728,31058.7459459336,0.0,1.0
2001-12-06,38.45,38.55,37.85,38.55,31900,19.5600299206395,19.6109012598349,19.254801885467,19.6109012598349,62707.2149161569,0.0,1.0
2001-12-07,38.5,38.52,38.5,38.52,2800,19.5854655902372,19.5956398580763,19.5854655902372,19.5956398580763,5504.08156003885,0.0,1.0
2001-12-10,37.95,38.4,37.64,38.3,50200,19.3056732246624,19.5345942510418,19.1479720731566,19.4837229118464,98680.3193978393,0.0,1.0
2001-12-11,37.35,38.05,37.1,37.52,11300,19.0004451894899,19.3565445638578,18.8732668415013,19.0869264661221,22212.9005815853,0.0,1.0
2001-12-12,36.91,37.73,36.91,37.12,5600,18.77661129703,19.1937562784325,18.77661129703,18.8834411093404,11008.1631200777,0.0,1.0
2001-12-13,37.39,37.39,36.91,36.91,3700,19.020793725168,19.020793725168,18.77661129703,18.77661129703,7273.25063290849,0.0,1.0
2001-12-14,37.4,37.6,37.23,37.39,8300,19.0258808590876,19.1276235374784,18.9393995824554,19.020793725168,16315.6703386866,0.0,1.0
2001-12-17,37.5,37.95,37.25,37.67,46500,19.076752198283,19.3056732246624,18.9495738502944,19.1632334749152,91407.0687649309,0.0,1.0
2001-12-18,37.29,37.58,37.08,37.55,12300,18.9699223859726,19.1174492696393,18.8630925736622,19.1021878678807,24178.643995885,0.0,1.0
2001-12-19,37.72,37.92,37.2,37.6,26900,19.1886691445129,19.2904118229038,18.9241381806967,19.1276235374784,52878.497844659,0.0,1.0
2001-12-20,37.5,37.8,37.31,37.49,10000,19.076752198283,19.2293662158693,18.9800966538117,19.0716650643634,19657.4341429959,0.0,1.0
2001-12-21,37.34,37.58,37.25,37.58,17500,18.9953580555703,19.1174492696393,18.9495738502944,19.1174492696393,34400.5097502428,0.0,1.0
2001-12-24,37.0,37.77,37.0,37.75,2800,18.8223955023059,19.2141048141106,18.8223955023059,19.2039305462715,5504.08156003885,0.0,1.0
2001-12-26,36.93,37.6,36.93,37.0,10400,18.7867855648691,19.1276235374784,18.7867855648691,18.8223955023059,20443.7315087157,0.0,1.0
2001-12-27,38.04,38.04,36.89,36.93,24500,19.3514574299383,19.3514574299383,18.7664370291909,18.7867855648691,48160.7136503399,0.0,1.0
2001-12-28,38.28,38.3,37.55,38.05,16300,19.4735486440073,19.4837229118464,19.1021878678807,19.3565445638578,32041.6176530833,0.0,1.0
2001-12-31,38.49,38.5,38.09,38.19,10300,19.5803784563177,19.5854655902372,19.376893099536,19.4277644387314,20247.1571672857,0.0,1.0
2002-01-02,37.65,38.07,37.65,38.07,17800,19.2395404837083,19.4541648397019,19.2395404837083,19.4541648397019,34832.9525108715,0.17,1.0
2002-01-03,37.9,37.9,37.7,37.9,10900,19.3672930765616,19.3672930765616,19.265091002279,19.3672930765616,21330.2911442977,0.0,1.0
2002-01-04,38.66,38.68,37.89,37.9,19400,19.7556609588357,19.765881166264,19.3621829728475,19.3672930765616,37964.004421961,0.0,1.0
2002-01-07,38.16,38.42,37.99,38.42,15900,19.5001557731291,19.6330184696965,19.4132840099888,19.6330184696965,31114.8283664525,0.0,1.0
2002-01-08,38.25,38.26,37.95,38.0,9900,19.5461467065563,19.5512568102704,19.3928435951323,19.418394113703,19373.3836998666,0.0,1.0
2002-01-09,38.2,38.23,38.0,38.05,7500,19.5205961879856,19.535926499128,19.418394113703,19.4439446322736,14676.8058332323,0.0,1.0
2002-01-10,38.16,38.5,38.0,38.0,2400,19.5001557731291,19.6738992994096,19.418394113703,19.418394113703,4696.57786663434,0.0,1.0
2002-01-11,38.23,38.3,38.0,38.0,71200,19.535926499128,19.5716972251269,19.418394113703,19.418394113703,139331.810043486,0.0,1.0
2002-01-14,37.98,38.15,37.86,38.15,34600,19.4081739062747,19.495045669415,19.3468526617051,19.495045669415,67708.9975773118,0.0,1.0
2002-01-15,37.95,38.3,37.87,38.3,43700,19.3928435951323,19.5716972251269,19.3519627654193,19.5716972251269,85516.8553216337,0.0,1.0
2002-01-16,38.3,38.3,38.25,38.29,2400,19.5716972251269,19.5716972251269,19.5461467065563,19.5665871214128,4696.57786663435,0.0,1.0
2002-01-17,38.5,38.5,37.85,37.85,12200,19.6738992994096,19.6738992994096,19.341742557991,19.341742557991,23874.2708220579,0.0,1.0
2002-01-18,38.0,38.3,37.66,37.86,11500,19.418394113703,19.5716972251269,19.2446505874225,19.3468526617051,22504.4356109562,0.0,1.0
2002-01-22,38.49,38.49,37.85,37.85,7800,19.6687891956955,19.6687891956955,19.341742557991,19.341742557991,15263.8780665616,0.0,1.0
2002-01-23,38.01,38.1,37.83,38.1,34900,19.4235042174171,19.4694951508443,19.3315223505627,19.4694951508443,68296.0698106411,0.0,1.0
2002-01-24,38.25,38.25,37.9,37.9,130800,19.5461467065563,19.5461467065563,19.3672930765616,19.3672930765616,255963.493731571,0.0,1.0
2002-01-25,38.25,38.5,38.02,38.09,3400,19.5461467065563,19.6738992994096,19.4286143211312,19.4643850471302,6653.48531106531,0.0,1.0
2002-01-28,38.36,38.52,38.07,38.07,2100,19.6023578474117,19.6841195068379,19.4541648397019,19.4541648397019,4109.50563330506,0.0,1.0
2002-01-29,38.05,38.59,38.05,38.11,9000,19.4439446322736,19.7198902328368,19.4439446322736,19.4746052545584,17612.1669998788,0.0,1.0
2002-01-30,37.96,38.23,37.63,38.05,37000,19.3979536988464,19.535926499128,19.2293202762801,19.4439446322736,72405.5754439463,0.0,1.0
2002-01-31,40.16,40.16,37.7,37.7,56300,20.5221765159556,20.5221765159556,19.265091002279,19.265091002279,110173.889121464,0.0,1.0
2002-02-01,38.82,39.28,38.59,39.28,20300,19.8374226182618,20.0724873891119,19.7198902328368,20.0724873891119,39725.2211219489,0.0,1.0
2002-02-04,39.14,39.31,38.95,39.21,9800,20.0009459371141,20.0878177002543,19.9038539665455,20.036716663113,19177.6929554235,0.0,1.0
2002-02-05,39.1,39.5,38.6,39.1,18800,19.9805055222575,20.1849096708228,19.7250003365509,19.9805055222575,36789.8599553024,0.0,1.0
2002-02-06,38.85,39.12,38.6,39.12,11200,19.8527529294042,19.9907257296858,19.7250003365509,19.9907257296858,21917.363377627,0.0,1.0
2002-02-07,38.4,39.0,38.4,38.51,21800,19.6227982622683,19.9294044851162,19.6227982622683,19.6790094031237,42660.5822885952,0.0,1.0
2002-02-08,39.0,39.04,38.72,38.72,20300,19.9294044851162,19.9498448999727,19.7863215811205,19.7863215811205,39725.2211219488,0.0,1.0
2002-02-11,39.09,39.31,38.68,39.21,16400,19.9753954185434,20.0878177002543,19.765881166264,20.036716663113,32093.282088668,0.0,1.0
2002-02-12,38.81,38.81,38.26,38.44,7100,19.8323125145477,19.8323125145477,19.5512568102704,19.6432386771248,13894.0428554599,0.0,1.0
2002-02-13,38.79,38.81,38.5,38.81,3600,19.8220923071194,19.8323125145477,19.6738992994096,19.8323125145477,7044.86679995152,0.0,1.0
2002-02-14,38.56,38.9,38.5,38.81,20000,19.7045599216944,19.8783034479749,19.6738992994096,19.8323125145477,39138.1488886195,0.0,1.0
2002-02-15,38.46,38.9,38.07,38.9,10200,19.6534588845531,19.8783034479749,19.4541648397019,19.8783034479749,19960.4559331959,0.0,1.0
2002-02-19,38.56,38.56,38.03,38.03,16600,19.7045599216944,19.7045599216944,19.4337244248454,19.4337244248454,32484.6635775542,0.0,1.0
2002-02-20,39.0,39.0,37.97,39.0,13800,19.9294044851162,19.9294044851162,19.4030638025606,19.9294044851162,27005.3227331475,0.0,1.0
2002-02-21,38.7,39.0,38.7,39.0,2700,19.7761013736922,19.9294044851162,19.7761013736922,19.9294044851162,5283.65009996365,0.0,1.0
2002-02-22,38.92,38.98,38.43,38.8,18200,19.8885236554032,19.9191842776879,19.6381285734107,19.8272024108336,35615.7154886437,0.0,1.0
2002-02-25,39.01,39.02,38.71,38.71,15600,19.9345145888303,19.9396246925445,19.7812114774064,19.7812114774064,30527.7561331233,0.0,1.0
2002-02-26,38.85,39.12,38.69,38.81,20800,19.8527529294042,19.9907257296858,19.7709912699781,19.8323125145477,40703.6748441644,0.0,1.0
2002-02-27,39.47,39.47,38.5,38.61,86600,20.1695793596804,20.1695793596804,19.6738992994096,19.730110440265,169468.184687723,0.0,1.0
2002-02-28,39.28,39.6,38.8,39.55,25500,20.0724873891119,20.2360107079642,19.8272024108336,20.2104601893935,49901.1398329899,0.0,1.0
2002-03-01,39.59,39.6,39.44,39.44,30800,20.23090060425,20.2360107079642,20.154249048538,20.154249048538,60272.7492884741,0.0,1.0
2002-03-04,39.65,39.79,39.52,39.53,19000,20.2615612265348,20.3331026785327,20.1951298782511,20.2002399819652,37181.2414441886,0.0,1.0
2002-03-05,39.99,40.09,39.8,39.83,13600,20.4353047528153,20.4864057899566,20.3382127822468,20.3535430933892,26613.9412442613,0.0,1.0
2002-03-06,39.95,40.1,39.81,40.0,15200,20.4148643379588,20.4915158936708,20.3433228859609,20.4404148565294,29744.9931553508,0.0,1.0
2002-03-07,40.0,40.08,39.95,40.04,33000,20.4404148565294,20.4812956862425,20.4148643379588,20.460855271386,64577.9456662224,0.0,1.0
2002-03-08,40.05,40.09,39.7,39.71,20000,20.4659653751001,20.4864057899566,20.2871117451055,20.2922218488196,39138.1488886195,0.0,1.0
2002-03-11,39.85,40.1,39.83,40.05,15200,20.3637633008175,20.4915158936708,20.3535430933892,20.4659653751001,29744.9931553508,0.0,1.0
2002-03-12,39.96,40.17,39.85,39.88,55800,20.4199744416729,20.5272866196697,20.3637633008175,20.3790936119599,109195.435399249,0.0,1.0
2002-03-13,40.02,40.05,39.95,40.0,49200,20.4506350639577,20.4659653751001,20.4148643379588,20.4404148565294,96279.8462660041,0.0,1.0
2002-03-14,39.81,40.15,39.63,40.15,17000,20.3433228859609,20.5170664122414,20.2513410191065,20.5170664122414,33267.4265553266,0.0,1.0
2002-03-15,40.0,40.15,39.82,40.15,10000,20.4404148565294,20.5170664122414,20.3484329896751,20.5170664122414,19569.0744443098,0.0,1.0
2002-03-18,40.4,40.41,39.63,39.78,84100,20.6448190050947,20.6499291088089,20.2513410191065,20.3279925748185,164575.916076645,0.0,1.0
2002-03-19,40.53,40.71,40.19,40.25,25400,20.7112503533785,20.8032322202328,20.537506827098,20.5681674493828,49705.4490885467,0.0,1.0
2002-03-20,40.52,40.86,40.08,40.08,69500,20.7061402496643,20.8798837759448,20.4812956862425,20.4812956862425,136005.067387953,0.0,1.0
2002-03-21,40.27,40.8,40.2,40.8,12900,20.578387656811,20.84922315366,20.5426169308121,20.84922315366,25244.1060331596,0.0,1.0
2002-03-22,40.82,41.0,40.2,40.2,5700,20.8594433610883,20.9514252279427,20.5426169308121,20.5426169308121,11154.3724332566,0.0,1.0
2002-03-25,40.28,40.95,40.2,40.21,6800,20.5834977605252,20.925874709372,20.5426169308121,20.5477270345262,13306.9706221306,0.0,1.0
2002-03-26,40.73,41.0,40.2,40.2,10700,20.8134524276611,20.9514252279427,20.5426169308121,20.5426169308121,20938.9096554115,0.0,1.0
2002-03-27,40.81,41.01,40.39,41.0,15300,20.8543332573742,20.9565353316568,20.6397089013806,20.9514252279427,29940.6838997939,0.0,1.0
2002-03-28,40.68,40.98,40.45,40.98,17500,20.7879019090904,20.9412050205144,20.6703695236654,20.9412050205144,34245.8802775422,0.0,1.0
2002-04-01,40.6,40.7,40.6,40.7,12700,20.7470210793774,20.7981221165187,20.7470210793774,20.7981221165187,24852.7245442734,0.0,1.0
2002-04-02,40.6,40.74,40.6,40.6,11100,20.7470210793774,20.8185625313752,20.7470210793774,20.7470210793774,21721.6726331838,0.0,1.0
2002-04-03,40.65,40.65,40.55,40.61,11600,20.8594433610883,20.8594433610883,20.8081286172726,20.838917463562,22605.5888375057,0.17,1.0
2002-04-04,40.65,40.69,40.36,40.36,54200,20.8594433610883,20.8799692586146,20.7106306040227,20.7106306040227,105622.665085587,0.0,1.0
2002-04-05,40.6,40.7,40.5,40.7,12400,20.8337859891804,20.8851007329962,20.7824712453647,20.8851007329962,24164.5949642303,0.0,1.0
2002-04-08,40.62,40.65,40.39,40.59,4700,20.8440489379436,20.8594433610883,20.7260250271674,20.8286545147989,9159.16099450661,0.0,1.0
2002-04-09,40.44,40.5,40.1,40.45,33100,20.7516823990753,20.7824712453647,20.5772122701019,20.7568138734569,64503.8784932275,0.0,1.0
2002-04-10,40.78,40.9,40.21,40.21,52400,20.9261525280487,20.9877302206276,20.6336584882992,20.6336584882992,102114.901300457,0.0,1.0
2002-04-11,40.71,40.8,40.37,40.37,28600,20.8902322073777,20.9364154768119,20.7157620784043,20.7157620784043,55734.4690304021,0.0,1.0
2002-04-12,40.72,40.72,40.4,40.57,33800,20.8953636817593,20.8953636817593,20.731156501549,20.8183915660357,65868.0088541114,0.0,1.0
2002-04-15,40.51,40.55,40.02,40.03,29500,20.7876027197463,20.8081286172726,20.5361604750493,20.5412919494309,57488.3509229671,0.0,1.0
2002-04-16,40.68,40.94,40.41,40.44,12500,20.874837784233,21.0082561181539,20.7362879759306,20.7516823990753,24359.4707300708,0.0,1.0
2002-04-17,40.94,41.0,40.29,40.45,10800,21.0082561181539,21.0390449644433,20.6747102833517,20.7568138734569,21046.5827107811,0.0,1.0
2002-04-18,41.71,41.74,40.83,41.0,30200,21.4033796455349,21.4187740686796,20.9518098999566,21.0390449644433,58852.481283851,0.0,1.0
2002-04-19,41.6,41.7,41.45,41.7,4400,21.3469334273376,21.3982481711533,21.269961311614,21.3982481711533,8574.53369698492,0.0,1.0
2002-04-22,41.38,41.54,40.75,41.29,12000,21.234040990943,21.3161445810482,20.910758104904,21.1878577215089,23385.091900868,0.0,1.0
2002-04-23,41.54,41.6,41.29,41.49,189200,21.3161445810482,21.3469334273376,21.1878577215089,21.2904872091403,368704.948970351,0.0,1.0
2002-04-24,41.86,42.0,41.44,41.75,27000,21.4803517612585,21.5521924026005,21.2648298372324,21.4239055430612,52616.4567769528,0.0,1.0
2002-04-25,42.41,42.54,41.65,41.86,56400,21.7625828522449,21.8292920192053,21.3725907992455,21.4803517612585,109909.931934079,0.0,1.0
2002-04-26,43.18,43.88,41.7,42.26,24200,22.1577063796259,22.5169095863359,21.3982481711533,21.6856107365213,47159.9353334171,0.0,1.0
2002-04-29,43.25,43.71,42.65,43.01,35400,22.1936267002969,22.4296745218492,21.8857382374026,22.0704713151392,68986.0211075605,0.0,1.0
2002-04-30,43.58,43.87,42.77,42.96,27500,22.3629653548888,22.5117781119543,21.9473159299815,22.0448139432313,53590.8356061557,0.0,1.0
2002-05-01,44.4,44.54,43.0,43.0,53600,22.7837462541776,22.8555868955196,22.0653398407576,22.0653398407576,104453.410490544,0.0,1.0
2002-05-02,43.78,44.4,43.27,44.4,17400,22.4655948425202,22.7837462541776,22.20388964906,22.7837462541776,33908.3832562585,0.0,1.0
2002-05-03,44.63,44.83,43.33,43.33,13900,22.9017701649538,23.0043996525852,22.2346784953495,22.2346784953495,27087.7314518387,0.0,1.0
2002-05-06,45.49,45.85,44.85,44.85,23500,23.3430769617689,23.5278100395055,23.0146626013483,23.0146626013483,45795.8049725331,0.0,1.0
2002-05-07,44.76,44.88,44.5,44.88,15500,22.9684793319142,23.0300570244931,22.8350609979933,23.0300570244931,30205.7437052878,0.0,1.0
2002-05-08,44.3,44.75,44.3,44.75,11200,22.7324315103619,22.9633478575326,22.7324315103619,22.9633478575326,21826.0857741434,0.0,1.0
2002-05-09,43.42,44.25,43.31,44.25,23600,22.2808617647836,22.7067741384541,22.2244155465863,22.7067741384541,45990.6807383737,0.0,1.0
2002-05-10,42.76,43.39,42.36,43.21,24600,21.9421844555999,22.2654673416389,21.736925480337,22.1731008027706,47939.4383967793,0.0,1.0
2002-05-13,42.59,44.05,42.48,42.5,103500,21.8549493911132,22.6041446508226,21.7985031729159,21.808766121679,201696.417644986,0.0,1.0
2002-05-14,42.5,42.5,42.31,42.48,26900,21.808766121679,21.808766121679,21.7112681084292,21.7985031729159,52421.5810111124,0.0,1.0
2002-05-15,42.27,42.4,42.18,42.31,31000,21.6907422109029,21.7574513778633,21.6445589414687,21.7112681084292,60411.4874105755,0.0,1.0
2002-05-16,42.49,42.71,42.0,42.71,11600,21.8036346472975,21.916527083692,21.5521924026005,21.916527083692,22605.5888375057,0.0,1.0
2002-05-17,42.38,42.4,42.01,42.01,4600,21.7471884291002,21.7574513778633,21.557323876982,21.557323876982,8964.28522866604,0.0,1.0
2002-05-20,42.26,42.71,42.25,42.4,26200,21.6856107365213,21.916527083692,21.6804792621397,21.7574513778633,51057.4506502284,0.0,1.0
2002-05-21,42.73,43.23,42.2,42.4,58000,21.9267900324552,22.1833637515338,21.6548218902319,21.7574513778633,113027.944187528,0.0,1.0
2002-05-22,42.95,43.38,42.46,42.46,34500,22.0396824688498,22.2603358672573,21.7882402241527,21.7882402241527,67232.1392149953,0.0,1.0
2002-05-23,42.69,42.86,42.46,42.86,10300,21.9062641349289,21.9934991994156,21.7882402241527,21.9934991994156,20072.2038815783,0.0,1.0
2002-05-24,42.82,43.23,42.4,42.5,10100,21.9729733018893,22.1833637515338,21.7574513778633,21.808766121679,19682.4523498972,0.0,1.0
2002-05-28,42.69,43.46,42.5,43.46,11000,21.9062641349289,22.3013876623099,21.808766121679,22.3013876623099,21436.3342424623,0.0,1.0
2002-05-29,42.5,43.35,42.28,42.6,12300,21.808766121679,22.2449414441126,21.6958736852845,21.8600808654947,23969.7191983897,0.0,1.0
2002-05-30,42.53,42.55,42.08,42.1,8200,21.8241605448237,21.8344234935869,21.593244197653,21.6035071464162,15979.8127989265,0.0,1.0
2002-05-31,42.19,42.98,41.95,42.81,37800,21.6496904158503,22.0550768919945,21.5265350306926,21.9678418275078,73663.0394877341,0.0,1.0
2002-06-03,41.92,42.72,41.81,42.23,12800,21.5111406075479,21.9216585580736,21.4546943893506,21.6702163133766,24944.0980275925,0.0,1.0
2002-06-04,42.0,42.25,41.45,42.24,18400,21.5521924026005,21.6804792621397,21.269961311614,21.6753477877582,35857.1409146641,0.0,1.0
2002-06-05,42.09,42.35,41.5,41.5,9300,21.5983756720346,21.7317940059555,21.2956186835219,21.2956186835219,18123.4462231727,0.0,1.0
2002-06-06,42.05,42.48,41.91,41.96,6900,21.5778497745083,21.7985031729159,21.5060091331663,21.5316665050742,13446.4278429991,0.0,1.0
2002-06-07,42.26,42.54,41.92,42.1,6700,21.6856107365213,21.8292920192053,21.5111406075479,21.6035071464162,13056.676311318,0.0,1.0
2002-06-10,42.06,42.44,42.0,42.0,20700,21.5829812488899,21.7779772753896,21.5521924026005,21.5521924026005,40339.2835289972,0.0,1.0
2002-06-11,41.84,42.81,41.55,42.09,26400,21.4700888124953,21.9678418275078,21.3212760554297,21.5983756720346,51447.2021819095,0.0,1.0
2002-06-12,41.25,41.8,41.11,41.65,30800,21.1673318239826,21.449562914969,21.0954911826406,21.3725907992455,60021.7358788944,0.0,1.0
2002-06-13,40.88,41.55,40.55,41.3,29800,20.9774672718644,21.3212760554297,20.8081286172726,21.1929891958904,58072.9782204889,0.0,1.0
2002-06-14,40.78,41.26,40.15,40.5,13100,20.9261525280487,21.1724632983642,20.6028696420097,20.7824712453647,25528.7253251142,0.0,1.0
2002-06-17,41.42,41.86,40.0,40.0,27800,21.2545668884693,21.4803517612585,20.5258975262861,20.5258975262861,54175.4629036775,0.0,1.0
2002-06-18,41.58,41.58,41.22,41.47,35900,21.3366704785744,21.3366704785744,21.1519374008379,21.2802242603772,69960.3999367635,0.0,1.0
2002-06-19,40.61,41.7,40.59,41.21,27900,20.838917463562,21.3982481711533,20.8286545147989,21.1468059264563,54370.338669518,0.0,1.0
2002-06-20,40.88,41.0,40.25,40.46,31400,20.9774672718644,21.0390449644433,20.6541843858254,20.7619453478384,61190.990473938,0.0,1.0
2002-06-21,40.83,41.05,40.59,41.0,60200,20.9518098999566,21.0647023363512,20.8286545147989,21.0390449644433,117315.211036021,0.0,1.0
2002-06-24,40.94,41.39,40.7,41.05,41300,21.0082561181539,21.2391724653246,20.8851007329962,21.0647023363512,80483.6912921538,0.0,1.0
2002-06-25,41.29,41.29,40.82,41.24,36200,21.1878577215089,21.1878577215089,20.946678425575,21.162200349601,70545.0272342849,0.0,1.0
2002-06-26,41.04,41.46,40.91,40.91,45400,21.0595708619696,21.2750927859956,20.9928616950092,20.9928616950092,88473.5976916171,0.0,1.0
2002-06-27,41.09,41.15,40.55,40.77,66900,21.0852282338774,21.1160170801669,20.8081286172726,20.9210210536672,130371.887347339,0.0,1.0
2002-06-28,40.51,41.9,39.37,41.0,201400,20.7876027197463,21.5008776587847,20.2026146402471,21.0390449644433,392479.792402901,0.0,1.0
2002-07-01,41.03,41.38,40.05,40.05,29200,21.054439387588,21.234040990943,20.551554898194,20.551554898194,56903.7236254454,0.0,1.0
2002-07-02,40.97,41.11,40.84,41.02,22600,21.1108856057853,21.1830243410748,21.0438996373022,21.1366494398173,43859.9316622822,0.17,1.0
2002-07-03,40.71,41.33,40.37,40.85,38500,20.9769136688191,21.2963852108154,20.8017195974018,21.0490524041086,74717.1402211445,0.0,1.0
2002-07-05,41.26,41.4,40.46,40.46,10400,21.2603158431706,21.3324545784601,20.8480944986593,20.8480944986593,20183.3313844131,0.0,1.0
2002-07-08,41.87,41.87,40.64,40.64,38300,21.5746346183605,21.5746346183605,20.9408443011744,20.9408443011744,74328.9992329827,0.0,1.0
2002-07-09,41.25,42.15,41.25,41.78,32800,21.2551630763643,21.7189120889395,21.2551630763643,21.528259717103,63655.1220585333,0.0,1.0
2002-07-10,41.08,41.71,41.08,41.46,31600,21.1675660406556,21.4921903494583,21.1675660406556,21.3633711792985,61326.2761295627,0.0,1.0
2002-07-11,40.36,41.3,40.24,41.01,78100,20.7965668305954,21.2809269103962,20.7347336289187,21.1314966730109,151569.055877179,0.0,1.0
2002-07-12,40.8,41.06,40.22,40.69,53300,21.0232885700766,21.1572605070428,20.7244280953059,20.9666081352063,103439.573345117,0.0,1.0
2002-07-15,40.51,41.0,39.4,40.9,93300,20.8738583326913,21.1263439062045,20.3019012171819,21.0748162381406,181067.770977475,0.0,1.0
2002-07-16,39.95,40.69,39.41,40.69,39300,20.5853033915334,20.9666081352063,20.3070539839883,20.9666081352063,76269.7041737915,0.0,1.0
2002-07-17,38.54,39.89,37.9,39.89,61100,19.8587632718322,20.554386790695,19.5289861962232,20.554386790695,118577.071883427,0.0,1.0
2002-07-18,38.5,38.99,38.3,38.5,28700,19.8381522046066,20.0906377781198,19.7350968684788,19.8381522046066,55698.2318012169,0.0,1.0
2002-07-19,39.05,39.05,38.02,38.71,125700,20.1215543789582,20.1215543789582,19.5908193978999,19.9463603075409,243946.611059684,0.0,1.0
2002-07-22,37.52,39.16,37.34,39.14,95600,19.3331810575803,20.1782348138285,19.2404312550652,20.1679292802157,185531.392341335,0.0,1.0
2002-07-23,37.45,37.9,37.27,37.51,59600,19.2971116899356,19.5289861962232,19.2043618874205,19.3280282907739,115666.014472213,0.0,1.0
2002-07-24,39.1,39.52,36.96,37.25,45200,20.1473182129901,20.3637344188586,19.0446261164224,19.1940563538077,87719.8633245645,0.0,1.0
2002-07-25,39.99,40.06,38.91,39.51,74200,20.605914458759,20.6419838264037,20.0494156436687,20.3585816520522,144000.306608023,0.0,1.0
2002-07-26,41.17,41.75,39.56,40.0,80900,21.2139409419131,21.5128014166838,20.3843454860841,20.6110672255653,157003.029711444,0.0,1.0
2002-07-29,42.74,42.75,41.45,41.49,39200,22.0229253305166,22.028078097323,21.3582184124921,21.3788294797177,76075.6336797106,0.0,1.0
2002-07-30,43.99,43.99,42.36,42.83,39500,22.6670211813155,22.6670211813155,21.8271201918737,22.0693002317741,76657.8451619533,0.0,1.0
2002-07-31,44.5,44.71,43.8,43.99,111500,22.9298122884414,23.0380203913757,22.569118611994,22.6670211813155,216388.600900198,0.0,1.0
2002-08-01,44.29,45.15,43.85,44.2,29000,22.8216041855072,23.2647421308569,22.594882446026,22.7752292842497,56280.4432834595,0.0,1.0
2002-08-02,43.62,44.26,43.25,44.21,11100,22.476368809479,22.806145885088,22.2857164376425,22.7803820510561,21541.8248429793,0.0,1.0
2002-08-05,42.84,43.7,42.61,43.25,26700,22.0744529985805,22.5175909439301,21.9559393620335,22.2857164376425,51816.8219195988,0.0,1.0
2002-08-06,42.89,43.58,42.6,42.61,29200,22.1002168326124,22.4557577422534,21.9507865952271,21.9559393620335,56668.5842716213,0.0,1.0
2002-08-07,43.47,43.84,42.8,43.34,18700,22.3990773073831,22.5897296792196,22.0538419313549,22.3320913389,36291.1823931274,0.0,1.0
2002-08-08,43.47,43.85,43.1,43.25,40200,22.3990773073831,22.594882446026,22.2084249355467,22.2857164376425,78016.3386205198,0.0,1.0
2002-08-09,43.4,43.7,43.0,43.7,34500,22.3630079397384,22.5175909439301,22.1568972674827,22.5175909439301,66954.3204579086,0.0,1.0
2002-08-12,43.44,43.55,42.74,43.0,29200,22.383619006964,22.4402994418343,22.0229253305166,22.1568972674827,56668.5842716211,0.0,1.0
2002-08-13,42.61,43.52,42.56,43.33,25700,21.9559393620335,22.4248411414151,21.9301755280015,22.3269385720937,49876.1169787899,0.0,1.0
2002-08-14,43.3,43.33,42.13,42.94,42700,22.3114802716745,22.3269385720937,21.7086065553267,22.1259806666444,82868.1009725419,0.0,1.0
2002-08-15,43.67,44.2,42.95,43.29,47000,22.502132643511,22.7752292842497,22.1311334334508,22.3063275048681,91213.1322180203,0.0,1.0
2002-08-16,44.26,44.49,43.47,44.2,38400,22.806145885088,22.9246595216351,22.3990773073831,22.7752292842497,74523.0697270637,0.0,1.0
2002-08-19,44.09,44.42,43.5,44.1,11400,22.7185488493794,22.8885901539903,22.4145356078023,22.7237016161858,22124.036325222,0.0,1.0
2002-08-20,43.5,44.48,43.02,44.35,30200,22.4145356078023,22.9195067548287,22.1672028010955,22.8525207863456,58609.2892124302,0.0,1.0
2002-08-21,44.32,44.35,43.46,43.94,41900,22.8370624859264,22.8525207863456,22.3939245405767,22.6412573472835,81315.5370198949,0.0,1.0
2002-08-22,44.23,44.51,43.68,43.84,39800,22.7906875846689,22.9349650552478,22.5072854103174,22.5897296792196,77240.056644196,0.0,1.0
2002-08-23,43.66,44.1,43.57,44.0,28900,22.4969798767046,22.7237016161858,22.450604975447,22.6721739481219,56086.3727893785,0.0,1.0
2002-08-26,43.58,43.98,42.76,43.65,17200,22.4557577422534,22.6618684145091,22.0332308641294,22.4918271098982,33380.1249819139,0.0,1.0
2002-08-27,44.0,44.36,43.32,43.59,74000,22.6721739481219,22.857673553152,22.3217858052873,22.4609105090598,143612.165619862,0.0,1.0
2002-08-28,43.21,43.99,42.58,43.65,30200,22.265105370417,22.6670211813155,21.9404810616143,22.4918271098982,58609.2892124301,0.0,1.0
2002-08-29,43.51,43.9,42.72,42.85,27800,22.4196883746087,22.620646280058,22.0126197969038,22.0796057653869,53951.5973544887,0.0,1.0
2002-08-30,43.7,43.97,43.3,43.47,24100,22.5175909439301,22.6567156477027,22.3114802716745,22.3990773073831,46770.9890734957,0.0,1.0
2002-09-03,43.32,43.65,42.52,43.31,48400,22.3217858052873,22.4918271098982,21.909564460776,22.3166330384809,93930.1191351529,0.0,1.0
2002-09-04,43.75,43.75,43.07,43.4,48200,22.5433547779621,22.5433547779621,22.1929666351275,22.3630079397384,93541.9781469912,0.0,1.0
2002-09-05,43.12,43.62,42.8,43.51,43600,22.2187304691594,22.476368809479,22.0538419313549,22.4196883746087,84614.7354192702,0.0,1.0
2002-09-06,43.84,44.24,43.49,43.5,129300,22.5897296792196,22.7958403514753,22.4093828409959,22.4145356078023,250933.148846597,0.0,1.0
2002-09-09,44.1,44.25,43.53,44.25,22200,22.7237016161858,22.8009931182817,22.4299939082215,22.8009931182817,43083.6496859586,0.0,1.0
2002-09-10,44.12,44.25,43.61,44.1,21800,22.7340071497986,22.8009931182817,22.4712160426726,22.7237016161858,42307.367709635,0.0,1.0
2002-09-11,44.05,44.31,43.95,44.2,23100,22.6979377821538,22.83190971912,22.6464101140899,22.7752292842497,44830.2841326867,0.0,1.0
2002-09-12,44.01,44.3,43.6,43.73,18100,22.6773267149283,22.8267569523136,22.4660632758662,22.5330492443493,35126.7594286419,0.0,1.0
2002-09-13,44.1,44.34,43.73,44.01,47000,22.7237016161858,22.8473680195392,22.5330492443493,22.6773267149283,91213.1322180204,0.0,1.0
2002-09-16,43.52,44.01,42.18,44.01,37200,22.4248411414151,22.6773267149283,21.7343703893587,22.6773267149283,72194.2237980928,0.0,1.0
2002-09-17,43.81,44.02,43.4,43.4,34500,22.5742713788004,22.6824794817347,22.3630079397384,22.3630079397384,66954.3204579088,0.0,1.0
2002-09-18,44.05,44.48,43.64,43.7,34400,22.6979377821538,22.9195067548287,22.4866743430918,22.5175909439301,66760.2499638278,0.0,1.0
2002-09-19,44.25,44.35,43.52,43.91,20600,22.8009931182817,22.8525207863456,22.4248411414151,22.6257990468644,39978.5217806642,0.0,1.0
2002-09-20,43.23,44.13,42.91,43.9,39200,22.2754109040297,22.739159916605,22.1105223662252,22.620646280058,76075.6336797108,0.0,1.0
2002-09-23,41.89,42.75,41.57,42.75,213900,21.5849401519733,22.028078097323,21.4200516141688,22.028078097323,415116.786839034,0.0,1.0
2002-09-24,40.84,41.97,40.75,41.87,27400,21.0438996373022,21.6261622864244,20.9975247360447,21.5746346183605,53175.3153781652,0.0,1.0
2002-09-25,40.76,41.25,40.25,41.0,47900,21.0026775028511,21.2551630763643,20.7398863957251,21.1263439062045,92959.7666647485,0.0,1.0
2002-09-26,41.35,41.58,40.4,40.75,49700,21.3066907444282,21.4252043809752,20.817177897821,20.9975247360447,96453.0355582045,0.0,1.0
2002-09-27,40.6,41.19,40.6,41.17,22300,20.9202332339488,21.2242464755259,20.9202332339488,21.2139409419131,43277.7201800395,0.0,1.0
2002-09-30,41.66,41.66,39.89,40.5,52000,21.4664265154263,21.4664265154263,20.554386790695,20.8687055658849,100916.656922065,0.0,1.0
2002-10-01,42.39,42.4,41.26,41.35,30900,21.8425784922929,21.8477312590993,21.2603158431706,21.3066907444282,59967.7826709964,0.0,1.0
2002-10-02,42.0,42.25,41.4,42.0,18500,21.7292176225523,21.8585582036389,21.4188002279444,21.7292176225523,35758.3054068899,0.17,1.0
2002-10-03,41.1,41.69,41.03,41.35,18800,21.2635915306404,21.5688353020049,21.2273761679362,21.392932111727,36338.1698188937,0.0,1.0
2002-10-04,41.42,41.42,40.74,41.11,14600,21.4291474744313,21.4291474744313,21.0773410938757,21.2687651538839,28220.0680508429,0.0,1.0
2002-10-07,40.36,41.17,39.85,40.61,37000,20.880743410624,21.2998068933447,20.6168886252073,21.0100839917107,71516.6108137801,0.0,1.0
2002-10-08,40.5,40.75,39.41,39.75,26000,20.9531741360325,21.0825147171192,20.3892492024949,20.5651523927727,50254.9157069806,0.0,1.0
2002-10-09,39.27,40.0,38.71,39.93,51800,20.3168184770864,20.6944929738593,20.0270955754523,20.658277611155,100123.255139292,0.0,1.0
2002-10-10,40.06,40.3,38.83,39.08,25100,20.7255347133201,20.8497016711632,20.0891790543739,20.2185196354605,48515.3224709696,0.0,1.0
2002-10-11,41.19,41.21,40.0,40.01,13400,21.3101541398316,21.3205013863185,20.6944929738593,20.6996665971028,25900.6104028284,0.0,1.0
2002-10-14,40.3,41.25,40.08,41.25,26000,20.8497016711632,21.3411958792924,20.735881959807,21.3411958792924,50254.9157069806,0.0,1.0
2002-10-15,41.84,42.11,40.5,40.5,50300,21.6464396506568,21.7861274782304,20.9531741360325,20.9531741360325,97223.933079274,0.0,1.0
2002-10-16,40.8,42.13,40.63,41.83,16700,21.1083828333365,21.7964747247173,21.0204312381976,21.6412660274134,32279.1189348682,0.0,1.0
2002-10-17,40.65,41.19,40.52,40.53,11900,21.0307784846845,21.3101541398316,20.9635213825195,20.9686950057629,23001.2883428103,0.0,1.0
2002-10-18,41.45,41.75,40.91,40.91,16100,21.4446683441617,21.5998770414656,21.1652926890146,21.1652926890146,31119.390110861,0.0,1.0
2002-10-21,42.15,42.32,41.28,41.28,18900,21.8068219712042,21.8947735663431,21.3567167490228,21.3567167490228,36531.4579562282,0.0,1.0
2002-10-22,41.64,42.24,41.5,42.24,15500,21.5429671857875,21.8533845803954,21.470536460379,21.8533845803954,29959.6612868538,0.0,1.0
2002-10-23,41.0,41.64,40.7,41.45,17300,21.2118552982058,21.5429671857875,21.0566466009018,21.4446683441617,33438.8477588755,0.0,1.0
2002-10-24,40.5,40.75,40.15,40.75,19500,20.9531741360325,21.0825147171192,20.7720973225113,21.0825147171192,37691.1867802355,0.0,1.0
2002-10-25,40.87,40.9,40.2,40.59,17700,21.1445981960407,21.1601190657711,20.7979654387286,20.9997367452237,34212.0003082137,0.0,1.0
2002-10-28,39.64,40.75,39.45,40.52,11200,20.5082425370946,21.0825147171192,20.4099436954687,20.9635213825195,21648.2713814685,0.0,1.0
2002-10-29,38.68,40.35,38.25,39.98,19700,20.0115747057219,20.8755697873806,19.789108906253,20.6841457273724,38077.7630549046,0.0,1.0
2002-10-30,39.56,39.91,38.25,38.3,29900,20.4668535511468,20.6479303646681,19.789108906253,19.8149770224703,57793.1530630277,0.0,1.0
2002-10-31,39.95,40.35,39.77,39.94,22300,20.668624857642,20.8755697873806,20.5754996392596,20.6634512343985,43103.2546256025,0.0,1.0
2002-11-01,40.55,40.55,39.81,40.06,14100,20.9790422522499,20.9790422522499,20.5961941322335,20.7255347133201,27253.6273641702,0.0,1.0
2002-11-04,41.19,41.42,40.67,40.67,22100,21.3101541398316,21.4291474744313,21.0411257311714,21.0411257311714,42716.6783509335,0.0,1.0
2002-11-05,41.05,41.24,40.38,41.12,47500,21.2377234144231,21.3360222560489,20.891090657111,21.2739387771274,91811.8652339068,0.0,1.0
2002-11-06,41.26,41.85,40.0,40.61,51300,21.3463695025359,21.6516132739003,20.6944929738593,21.0100839917107,99156.8144526191,0.0,1.0
2002-11-07,41.25,41.65,40.31,41.25,18400,21.3411958792924,21.548140809031,20.8548752944067,21.3411958792924,35565.0172695555,0.0,1.0
2002-11-08,40.74,41.23,40.27,41.23,25300,21.0773410938757,21.3308486328055,20.8341808014329,21.3308486328055,48901.8987456387,0.0,1.0
2002-11-11,40.31,41.03,40.01,41.03,35000,20.8548752944067,21.2273761679362,20.6996665971028,21.2273761679362,67650.8480670892,0.0,1.0
2002-11-12,40.28,40.52,40.15,40.52,21800,20.8393544246763,20.9635213825195,20.7720973225113,20.9635213825195,42136.8139389299,0.0,1.0
2002-11-13,40.5,40.5,39.74,40.25,42100,20.9531741360325,20.9531741360325,20.5599787695292,20.8238335549459,81374.3058178417,0.0,1.0
2002-11-14,40.24,40.69,39.54,40.5,33900,20.8186599317025,21.0514729776584,20.4565063046599,20.9531741360325,65524.6785564091,0.0,1.0
2002-11-15,39.64,40.69,38.62,40.69,28300,20.5082425370946,21.0514729776584,19.9805329662612,21.0514729776584,54700.5428656749,0.0,1.0
2002-11-18,39.13,39.92,39.09,39.33,20300,20.2443877516779,20.6531039879116,20.223693258704,20.3478602165472,39237.4918789116,0.0,1.0
2002-11-19,39.08,39.69,38.99,39.0,10200,20.2185196354605,20.5341106533119,20.1719570262694,20.1771306495128,19715.3900081232,0.0,1.0
2002-11-20,39.98,39.98,39.17,39.24,10000,20.6841457273724,20.6841457273724,20.2650822446517,20.301297607356,19328.813733454,0.0,1.0
2002-11-21,39.53,40.6,39.27,40.09,14600,20.4513326814165,21.0049103684672,20.3168184770864,20.7410555830505,28220.0680508429,0.0,1.0
2002-11-22,39.74,40.52,39.41,40.31,14800,20.5599787695292,20.9635213825195,20.3892492024949,20.8548752944067,28606.644325512,0.0,1.0
2002-11-25,39.32,40.0,39.0,39.84,44500,20.3426865933037,20.6944929738593,20.1771306495128,20.6117150019639,86013.2211138705,0.0,1.0
2002-11-26,37.66,39.79,36.35,39.71,141300,19.4838651348885,20.5858468857465,18.8061204899946,20.5444578997988,273116.138053706,0.0,1.0
2002-11-27,38.48,39.09,37.84,38.0,29700,19.9081022408526,20.223693258704,19.5769903532709,19.6597683251663,57406.5767883587,0.0,1.0
2002-11-29,38.9,39.2,38.02,39.12,4600,20.1253944170782,20.2806031143821,19.6701155716533,20.2392141284344,8891.25431738885,0.0,1.0
2002-12-02,38.38,39.29,38.05,38.99,44100,19.856366008418,20.3271657235733,19.6856364413837,20.1719570262694,85240.0685645324,0.0,1.0
2002-12-03,38.17,38.65,36.85,38.06,79100,19.7477199203052,19.9960538359915,19.0648016521679,19.6908100646271,152890.916631622,0.0,1.0
2002-12-04,38.21,38.72,37.71,38.25,35600,19.7684144132791,20.0322691986958,19.5097332511059,19.789108906253,68810.5768910964,0.0,1.0
2002-12-05,38.75,39.91,38.25,38.62,53900,20.0477900684262,20.6479303646681,19.789108906253,19.9805329662612,104182.306023317,0.0,1.0
2002-12-06,38.72,39.06,38.25,38.74,27200,20.0322691986958,20.2081723889736,19.789108906253,20.0426164451827,52574.373354995,0.0,1.0
2002-12-09,38.46,39.05,38.12,39.0,21600,19.8977549943657,20.2029987657301,19.7218518040879,20.1771306495128,41750.2376642608,0.0,1.0
2002-12-10,38.25,38.68,37.6,38.46,47700,19.789108906253,20.0115747057219,19.4528233954277,19.8977549943657,92198.4415085756,0.0,1.0
2002-12-11,38.08,38.84,38.07,38.34,30100,19.701157311114,20.0943526776174,19.6959836878706,19.8356715154441,58179.7293376969,0.0,1.0
2002-12-12,37.64,38.19,37.16,38.19,54600,19.4735178884016,19.7580671667922,19.2251839727153,19.7580671667922,105535.322984659,0.0,1.0
2002-12-13,36.81,37.65,36.69,37.64,30000,19.044107159194,19.4786915116451,18.9820236802724,19.4735178884016,57986.4412003622,0.0,1.0
2002-12-16,36.5,37.2,36.05,37.12,192500,18.8837248386466,19.2458784656891,18.6509117926907,19.2044894797414,372079.664368991,0.0,1.0
2002-12-17,36.69,37.02,36.37,36.65,128100,18.9820236802724,19.1527532473068,18.8164677364816,18.9613291872986,247602.103925547,0.0,1.0
2002-12-18,36.8,37.21,36.52,36.52,21800,19.0389335359506,19.2510520889326,18.8940720851335,18.8940720851335,42136.8139389297,0.0,1.0
2002-12-19,36.09,37.2,36.0,37.2,32200,18.6716062856646,19.2458784656891,18.6250436764734,19.2458784656891,62238.7802217219,0.0,1.0
2002-12-20,36.37,36.74,35.91,36.55,52100,18.8164677364816,19.0078917964898,18.5784810672822,18.9095929548639,100703.119551295,0.0,1.0
2002-12-23,36.34,36.62,36.0,36.11,45100,18.8009468667512,18.9458083175682,18.6250436764734,18.6819535321515,87172.9499378777,0.0,1.0
2002-12-24,36.36,36.6,36.25,36.32,13800,18.8112941132381,18.9354610710813,18.75438425756,18.7905996202642,26673.7629521666,0.0,1.0
2002-12-26,36.5,36.65,36.1,36.65,37100,18.8837248386466,18.9613291872986,18.676779908908,18.9613291872986,71709.8989511146,0.0,1.0
2002-12-27,35.9,36.8,35.86,36.71,33300,18.5733074440387,19.0389335359506,18.5526129510649,18.9923709267594,64364.9497324021,0.0,1.0
2002-12-30,36.72,36.92,35.7,35.85,63400,18.9975445500028,19.1010170148721,18.4698349791694,18.5474393278214,122544.679070099,0.0,1.0
2002-12-31,36.26,37.28,36.0,36.8,42800,18.7595578808035,19.2872674516369,18.6250436764734,19.0389335359506,82727.3227791831,0.0,1.0
2003-01-02,36.58,36.8,35.99,36.05,44100,19.0234126662202,19.1378235679853,18.7165834296682,18.7477864028769,84799.6113160345,0.19,1.0
2003-01-03,36.51,36.79,36.3,36.79,21400,18.9870091974767,19.1326230724505,18.8777987912464,19.1326230724505,41149.9247656041,0.0,1.0
2003-01-06,36.38,36.64,36.3,36.3,28200,18.9194027555246,19.0546156394288,18.8777987912464,18.8777987912464,54225.6017939269,0.0,1.0
2003-01-07,36.43,37.05,36.28,36.77,28300,18.9454052331985,19.2678359563548,18.8673978001768,19.122222081381,54417.8911619904,0.0,1.0
2003-01-08,35.85,36.89,35.85,36.31,16100,18.6437764921813,19.1846280277983,18.6437764921813,18.8829992867811,30958.5882582349,0.0,1.0
2003-01-09,35.92,36.15,35.91,35.97,7900,18.6801799609248,18.7997913582247,18.67497946539,18.7061824385987,15190.8600770221,0.0,1.0
2003-01-10,35.96,36.05,35.8,35.92,30700,18.7009819430639,18.7477864028769,18.6177740145074,18.6801799609248,59032.8359955161,0.0,1.0
2003-01-13,35.89,36.14,35.8,36.14,27300,18.6645784743204,18.7945908626899,18.6177740145074,18.7945908626899,52494.9974813549,0.0,1.0
2003-01-14,35.92,35.97,35.85,35.86,15900,18.6801799609248,18.7061824385987,18.6437764921813,18.6489769877161,30574.0095221077,0.0,1.0
2003-01-15,35.9,36.2,35.85,36.2,24700,18.6697789698552,18.8257938358986,18.6437764921813,18.8257938358986,47495.473911702,0.0,1.0
2003-01-16,35.94,36.2,35.86,36.04,39400,18.6905809519943,18.8257938358986,18.6489769877161,18.7425859073421,75762.0110170469,0.0,1.0
2003-01-17,35.9,35.95,35.9,35.9,10600,18.6697789698552,18.6957814475291,18.6697789698552,18.6697789698552,20382.6730147385,0.0,1.0
2003-01-21,35.91,37.0,35.9,36.01,306000,18.67497946539,19.2418334786809,18.6697789698552,18.7269844207378,588405.466274526,0.0,1.0
2003-01-22,36.05,36.19,35.9,36.04,326500,18.7477864028769,18.8205933403638,18.6697789698552,18.7425859073421,627824.786727558,0.0,1.0
2003-01-23,36.3,36.9,35.9,36.24,134000,18.8777987912464,19.1898285233331,18.6697789698552,18.8465958180377,257667.753205184,0.0,1.0
2003-01-24,36.18,36.83,36.06,36.83,52000,18.815392844829,19.1534250545896,18.7529868984117,19.1534250545896,99990.4713930568,0.0,1.0
2003-01-27,35.6,36.25,35.26,36.01,107600,18.5137641038119,18.8517963135725,18.3369472556294,18.7269844207378,206903.360036402,0.0,1.0
2003-01-28,35.61,35.89,35.04,35.25,69300,18.5189645993466,18.6645784743204,18.2225363538642,18.3317467600946,133256.532068055,0.0,1.0
2003-01-29,35.61,35.89,35.04,35.25,201600,18.5189645993466,18.6645784743204,18.2225363538642,18.3317467600946,387655.366016159,0.0,1.0
2003-01-30,34.25,34.9,33.5,34.52,2507000,17.8116972066167,18.1497294163774,17.4216600415083,17.9521105860558,4820694.45735373,0.0,1.0
2003-01-31,34.35,34.49,33.95,34.49,94200,17.8637021619645,17.9365090994514,17.6556823405734,17.9365090994514,181136.584715884,0.0,1.0
2003-02-03,34.49,34.59,33.98,34.35,126800,17.9365090994514,17.9885140547992,17.6712838271777,17.8637021619645,243822.918704608,0.0,1.0
2003-02-04,34.32,34.51,34.0,34.5,129000,17.8481006753602,17.946910090521,17.6816848182473,17.9417095949862,248053.284802006,0.0,1.0
2003-02-05,34.1,34.38,34.05,34.38,61200,17.7336897735951,17.8793036485689,17.7076872959212,17.8793036485689,117681.093254905,0.0,1.0
2003-02-06,34.24,34.24,34.0,34.2,65200,17.806496711082,17.806496711082,17.6816848182473,17.7856947289429,125372.667977448,0.0,1.0
2003-02-07,34.36,34.51,34.06,34.14,130200,17.8689026574993,17.946910090521,17.7128877914559,17.7544917557342,250360.757218769,0.0,1.0
2003-02-10,35.32,35.42,34.32,34.4,214700,18.3681502288381,18.4201551841858,17.8481006753602,17.8897046396384,412845.273232485,0.0,1.0
2003-02-11,35.22,35.61,35.03,35.43,104100,18.3161452734903,18.5189645993466,18.2173358583295,18.4253556797206,200173.232154177,0.0,1.0
2003-02-12,34.83,35.51,34.65,35.15,84800,18.1133259476339,18.4669596439988,18.0197170280079,18.2797418047468,163061.384117908,0.0,1.0
2003-02-13,34.96,35.19,34.45,34.63,116300,18.180932389586,18.3005437868859,17.9157071173123,18.0093160369383,223632.535057933,0.0,1.0
2003-02-14,35.0,35.19,34.67,34.67,66200,18.2017343717251,18.3005437868859,18.0301180190774,18.0301180190774,127295.561658084,0.0,1.0
2003-02-18,35.18,35.46,34.79,34.79,88600,18.2953432913512,18.440957166325,18.0925239654948,18.0925239654948,170368.380104323,0.0,1.0
2003-02-19,35.13,35.25,35.01,35.2,127500,18.2693408136773,18.3317467600946,18.2069348672599,18.3057442824207,245168.944281052,0.0,1.0
2003-02-20,35.2,35.38,34.99,34.99,32000,18.3057442824207,18.3993532020467,18.1965338761904,18.1965338761904,61532.5977803427,0.0,1.0
2003-02-21,36.36,36.46,35.1,35.1,75900,18.909001764455,18.9610067198028,18.2537393270729,18.2537393270729,145947.63036025,0.0,1.0
2003-02-24,36.15,36.48,36.0,36.0,109300,18.7997913582247,18.9714077108724,18.721783925203,18.721783925203,210172.279293482,0.0,1.0
2003-02-25,36.5,36.89,35.65,36.39,306800,18.9818087019419,19.1846280277983,18.5397665814857,18.9246032510594,589943.781219036,0.0,1.0
2003-02-26,35.55,37.39,34.85,36.8,699100,18.487761626138,19.4446528045372,18.1237269387035,19.1378235679853,1344294.97213242,0.0,1.0
2003-02-27,36.26,36.4,35.51,35.55,125500,18.8569968091072,18.9298037465941,18.4669596439988,18.487761626138,241323.156919782,0.0,1.0
2003-02-28,36.4,36.45,35.96,36.01,75000,18.9298037465941,18.955806224268,18.7009819430639,18.7269844207378,144217.026047678,0.0,1.0
2003-03-03,36.5,36.83,36.19,36.19,60600,18.9818087019419,19.1534250545896,18.8205933403638,18.8205933403638,116527.357046524,0.0,1.0
2003-03-04,36.54,37.08,36.17,36.93,147600,19.002610684081,19.2834374429591,18.8101923492942,19.2054300099374,283819.107261831,0.0,1.0
2003-03-05,36.21,36.94,36.13,36.13,154700,18.8309943314333,19.2106305054722,18.7893903671551,18.7893903671551,297471.652394345,0.0,1.0
2003-03-06,35.76,36.69,35.43,36.61,203000,18.5969720323683,19.0806181171027,18.4253556797206,19.0390141528245,390347.417169049,0.0,1.0
2003-03-07,35.84,36.4,35.5,35.5,241900,18.6385759966465,18.9298037465941,18.4617591484641,18.4617591484641,465147.981345778,0.0,1.0
2003-03-10,35.5,35.85,35.18,35.83,130900,18.4617591484641,18.6437764921813,18.2953432913512,18.6333755011118,251706.782795214,0.0,1.0
2003-03-11,35.62,35.65,35.15,35.15,107400,18.5241650948814,18.5397665814857,18.2797418047468,18.2797418047468,206518.781300275,0.0,1.0
2003-03-12,35.27,35.6,34.93,35.38,61300,18.3421477511642,18.5137641038119,18.1653309029817,18.3993532020467,117873.382622969,0.0,1.0
2003-03-13,35.28,35.3,34.96,35.28,72100,18.3473482466989,18.3577492377685,18.180932389586,18.3473482466989,138640.634373835,0.0,1.0
2003-03-14,35.25,35.28,35.0,35.0,72000,18.3317467600946,18.3473482466989,18.2017343717251,18.2017343717251,138448.345005771,0.0,1.0
2003-03-17,35.73,35.73,35.0,35.3,59200,18.581370545764,18.581370545764,18.2017343717251,18.3577492377685,113835.305893634,0.0,1.0
2003-03-18,36.24,36.48,35.62,35.7,58800,18.8465958180377,18.9714077108724,18.5241650948814,18.5657690591596,113066.148421379,0.0,1.0
2003-03-19,36.39,36.44,35.63,35.99,32600,18.9246032510594,18.9506057287333,18.5293655904162,18.7165834296682,62686.3339887239,0.0,1.0
2003-03-20,36.21,36.56,35.7,36.44,133000,18.8309943314333,19.0130116751506,18.5657690591596,18.9506057287333,255744.85952455,0.0,1.0
2003-03-21,36.66,36.89,36.22,36.44,57800,19.0650166304984,19.1846280277983,18.8361948269681,18.9506057287333,111143.254740744,0.0,1.0
2003-03-24,36.09,36.91,36.01,36.91,33400,18.768588385016,19.1950290188678,18.7269844207378,19.1950290188678,64224.6489332326,0.0,1.0
2003-03-25,36.41,36.5,36.0,36.1,183900,18.9350042421289,18.9818087019419,18.721783925203,18.7737888805508,353620.147868907,0.0,1.0
2003-03-26,36.35,36.47,36.11,36.4,19200,18.9038012689203,18.9662072153376,18.7789893760856,18.9298037465941,36919.5586682055,0.0,1.0
2003-03-27,36.25,36.39,36.0,36.1,37200,18.8517963135725,18.9246032510594,18.721783925203,18.7737888805508,71531.6449196481,0.0,1.0
2003-03-28,36.38,36.44,36.01,36.01,44400,18.9194027555246,18.9506057287333,18.7269844207378,18.7269844207378,85376.4794202253,0.0,1.0
2003-03-31,36.3,36.39,36.1,36.38,106400,18.8777987912464,18.9246032510594,18.7737888805508,18.9194027555246,204595.887619639,0.0,1.0
2003-04-01,36.3,36.41,36.08,36.16,68400,18.8777987912464,18.9350042421289,18.7633878894812,18.8049918537595,131525.927755482,0.0,1.0
2003-04-02,36.7,36.87,36.0,36.0,122700,19.1846280277983,19.2734941521777,18.8187086921182,18.8187086921182,234723.862952937,0.19,1.0
2003-04-03,36.7,37.0,36.7,36.8,48000,19.1846280277983,19.3414506002326,19.1846280277983,19.2369022186097,91823.5160696086,0.0,1.0
2003-04-04,36.95,37.34,36.6,37.01,29700,19.3153135048269,19.5191828489915,19.1323538369869,19.3466780193138,56815.8005680703,0.0,1.0
2003-04-07,36.62,37.22,36.45,37.12,51100,19.1428086751491,19.4564538200178,19.0539425507697,19.4041796292063,97753.784815771,0.0,1.0
2003-04-08,36.9,37.14,36.3,37.12,130800,19.2891764094212,19.4146344673686,18.9755312645525,19.4041796292063,250219.081289683,0.0,1.0
2003-04-09,36.53,37.15,36.1,37.12,181400,19.0957619034189,19.4198618864498,18.8709828829297,19.4041796292063,347016.371146395,0.0,1.0
2003-04-10,36.94,37.0,36.15,36.93,197300,19.3100860857457,19.3414506002326,18.8971199783354,19.3048586666646,377432.910844455,0.0,1.0
2003-04-11,37.47,37.7,36.43,36.43,211300,19.5871392970464,19.7073699359127,19.0434877126074,19.0434877126074,404214.769698089,0.0,1.0
2003-04-14,38.0,38.13,37.32,37.46,166300,19.864192508347,19.9321489564019,19.5087280108292,19.5819118779652,318130.223382832,0.0,1.0
2003-04-15,38.23,38.28,37.7,38.15,95000,19.9844231472133,20.010560242619,19.7073699359127,19.9426037945642,181734.0422211,0.0,1.0
2003-04-16,38.02,38.25,37.76,38.22,113200,19.8746473465093,19.9948779853756,19.7387344503996,19.9791957281322,216550.458730827,0.0,1.0
2003-04-17,37.63,38.24,37.02,38.24,72000,19.6707780023447,19.9896505662945,19.3519054383949,19.9896505662945,137735.274104413,0.0,1.0
2003-04-21,38.003,38.17,37.61,37.93,94400,19.8657607340714,19.9530586327265,19.6603231641824,19.827600574779,180586.24827023,0.0,1.0
2003-04-22,38.55,38.65,37.7,38.0,45800,20.1517005578099,20.2039747486214,19.7073699359127,19.864192508347,87614.9382497516,0.0,1.0
2003-04-23,38.72,38.72,38.16,38.49,36600,20.2405666821894,20.2405666821894,19.9478312136453,20.1203360433231,70015.4310030765,0.0,1.0
2003-04-24,37.29,38.48,37.21,38.01,172300,19.4930457535858,20.1151086242419,19.4512264009366,19.8694199274282,329608.162891532,0.0,1.0
2003-04-25,36.59,37.44,36.08,37.44,247000,19.1271264179057,19.5714570398029,18.8605280447674,19.5714570398029,472508.509774861,0.0,1.0
2003-04-28,37.31,37.44,36.5,36.8,123800,19.5035005917481,19.5714570398029,19.0800796461754,19.2369022186097,236828.151862865,0.0,1.0
2003-04-29,37.55,37.65,36.89,37.3,116700,19.6289586496955,19.681232840507,19.28394899034,19.4982731726669,223245.923444236,0.0,1.0
2003-04-30,37.37,37.68,36.8,37.4,58900,19.5348651062349,19.6969150977504,19.2369022186097,19.5505473634784,112675.106177082,0.0,1.0
2003-05-01,37.73,37.75,37.2,37.2,66100,19.7230521931561,19.7335070313184,19.4459989818555,19.4459989818555,126448.633587524,0.0,1.0
2003-05-02,38.08,38.08,37.521,37.521,57700,19.9060118609962,19.9060118609962,19.6137991343602,19.6137991343602,110379.518275342,0.0,1.0
2003-05-05,38.06,38.2,37.26,38.1,103200,19.8955570228339,19.9687408899699,19.4773634963424,19.9164666991584,197420.559549658,0.0,1.0
2003-05-06,38.22,38.24,37.72,37.96,68300,19.9791957281322,19.9896505662945,19.717824774075,19.8432828320224,130657.21140738,0.0,1.0
2003-05-07,38.08,38.5,37.8,38.42,49200,19.9060118609962,20.1255634624042,19.7596441267241,20.0837441097551,94119.1039713486,0.0,1.0
2003-05-08,37.83,38.44,37.63,38.0,63900,19.7753263839676,20.0941989479173,19.6707780023447,19.864192508347,122240.055767666,0.0,1.0
2003-05-09,38.11,38.28,37.59,37.83,54300,19.9216941182396,20.010560242619,19.6498683260201,19.7753263839676,103875.352553745,0.0,1.0
2003-05-12,38.34,38.36,38.0,38.36,50900,20.0419247571059,20.0523795952682,19.864192508347,20.0523795952682,97371.1868321475,0.0,1.0
2003-05-13,39.0,39.1,38.0,38.03,200900,20.3869344164614,20.4392086072728,19.864192508347,19.8798747655904,384319.674549674,0.0,1.0
2003-05-14,38.91,39.1,38.55,38.55,48600,20.3398876447311,20.4392086072728,20.1517005578099,20.1517005578099,92971.3100204787,0.0,1.0
2003-05-15,39.18,39.26,38.76,38.96,43800,20.481027959922,20.5228473125711,20.2614763585139,20.3660247401368,83788.9584135178,0.0,1.0
2003-05-16,39.43,39.43,38.72,39.2,104700,20.6117134369506,20.6117134369506,20.2405666821894,20.4914827980843,200290.044426834,0.0,1.0
2003-05-19,39.39,39.5,39.09,39.43,64200,20.590803760626,20.6483053705186,20.4339811881917,20.6117134369506,122813.952743102,0.0,1.0
2003-05-20,39.01,39.51,38.58,39.36,54300,20.3921618355425,20.6535327895997,20.1673828150534,20.5751215033826,103875.352553745,0.0,1.0
2003-05-21,39.12,39.5,38.92,39.1,92300,20.4496634454351,20.6483053705186,20.3451150638123,20.4392086072728,176568.969442185,0.0,1.0
2003-05-22,39.5,39.62,38.98,39.41,120700,20.6483053705186,20.7110343994923,20.3764795782991,20.6012585987883,230897.883116703,0.0,1.0
2003-05-23,39.63,39.87,39.22,39.65,70300,20.7162618185735,20.8417198765209,20.5019376362466,20.7267166567358,134483.191243614,0.0,1.0
2003-05-27,39.84,39.92,39.22,39.4,69300,20.8260376192775,20.8678569719266,20.5019376362466,20.5960311797072,132570.201325497,0.0,1.0
2003-05-28,39.79,39.99,39.47,39.91,87100,20.7999005238718,20.9044489054947,20.6326231132752,20.8626295528455,166621.421867977,0.0,1.0
2003-05-29,39.99,39.99,39.69,39.99,53300,20.9044489054947,20.9044489054947,20.7476263330603,20.9044489054947,101962.362635628,0.0,1.0
2003-05-30,40.12,40.12,39.91,39.99,46100,20.9724053535495,20.9724053535495,20.8626295528455,20.9044489054947,88188.8352251867,0.0,1.0
2003-06-02,40.48,40.48,40.001,40.16,44900,21.1605924404707,21.1605924404707,20.9101990664839,20.9933150298741,85893.2473234464,0.0,1.0
2003-06-03,40.54,40.55,40.08,40.41,97600,21.1919569549576,21.1971843740387,20.951495677225,21.1240005069027,186707.816008204,0.0,1.0
2003-06-04,40.74,40.83,40.16,40.25,87000,21.2965053365805,21.3435521083107,20.9933150298741,21.0403618016044,166430.122876165,0.0,1.0
2003-06-05,40.83,40.87,40.6,40.74,28100,21.3435521083107,21.3644617846353,21.2233214694444,21.2965053365805,53755.0166990835,0.0,1.0
2003-06-06,41.27,41.27,40.7,40.7,44500,21.5735585478811,21.5735585478811,21.2755956602559,21.2755956602559,85128.0513561996,0.0,1.0
2003-06-09,41.0,41.31,40.82,41.16,63800,21.4324182326902,21.5944682242057,21.3383246892296,21.5160569379885,122048.756775855,0.0,1.0
2003-06-10,41.17,41.43,40.9,40.9,59700,21.5212843570696,21.6571972531794,21.3801440418788,21.3801440418788,114205.498111576,0.0,1.0
2003-06-11,41.1,41.46,41.0,41.08,35700,21.4846924235016,21.6728795104228,21.4324182326902,21.4742375853393,68293.7400767715,0.0,1.0
2003-06-12,41.14,41.46,40.88,41.28,30200,21.5056020998262,21.6728795104228,21.3696892037165,21.5787859669622,57772.2955271288,0.0,1.0
2003-06-13,41.38,41.39,40.96,41.09,126400,21.6310601577737,21.6362875768548,21.4115085563656,21.4794650044205,241801.925649969,0.0,1.0
2003-06-16,41.5,41.6,41.23,41.36,23500,21.6937891867474,21.7460633775588,21.5526488715565,21.6206053196114,44955.2630757459,0.0,1.0
2003-06-17,41.47,41.5,41.36,41.49,11200,21.678106929504,21.6937891867474,21.6206053196114,21.6885617676662,21425.4870829086,0.0,1.0
2003-06-18,41.42,41.72,41.31,41.41,25100,21.6519698340982,21.8087924065326,21.5944682242057,21.6467424150171,48016.0469447329,0.0,1.0
2003-06-19,41.7,42.15,41.36,41.59,90800,21.7983375683703,22.0335714270217,21.6206053196114,21.7408359584777,173699.484565009,0.0,1.0
2003-06-20,41.84,41.97,41.31,41.97,62800,21.8715214355063,21.9394778835612,21.5944682242057,21.9394778835612,120135.766857738,0.0,1.0
2003-06-23,41.83,42.2,41.06,42.1,291900,21.8662940164251,22.0597085224275,21.4637827471771,22.007434331616,558401.757098308,0.0,1.0
2003-06-24,41.791,42.15,41.56,41.9,84900,21.8459070820087,22.0335714270217,21.7251537012343,21.9028859499931,162412.84404812,0.0,1.0
2003-06-25,41.93,42.2,41.6,42.14,174400,21.9185682072366,22.0597085224275,21.7460633775588,22.0283440079406,333625.441719578,0.0,1.0
2003-06-26,41.689,41.909,41.5,41.67,54100,21.792587407381,21.9075906271662,21.6937891867474,21.7826553111268,103492.754570121,0.0,1.0
2003-06-27,41.5,41.92,41.44,41.8,25200,21.6937891867474,21.9133407881554,21.6624246722605,21.8506117591817,48207.3459365445,0.0,1.0
2003-06-30,41.25,41.51,40.77,41.5,79100,21.5631037097188,21.6990166058285,21.3121875938239,21.6937891867474,151317.502523042,0.0,1.0
2003-07-01,41.23,41.6,40.921,41.2,45400,21.6519698340982,21.8462756511881,21.4896982192853,21.6362153083882,86451.3489692824,0.19,1.0
2003-07-02,42.25,42.25,41.28,41.28,68800,22.1876237082379,22.1876237082379,21.6782273769482,21.6782273769482,131009.973768428,0.0,1.0
2003-07-03,41.95,42.26,41.65,42.25,14600,22.030078451138,22.1928752168079,21.8725331940381,22.1876237082379,27801.5351310908,0.0,1.0
2003-07-07,43.24,43.34,41.88,41.95,64100,22.7075230566677,22.7600381423676,21.9933178911481,22.030078451138,122060.164513898,0.0,1.0
2003-07-08,42.49,42.97,42.1599,42.96,35100,22.3136599139179,22.5657323252777,22.1403076160223,22.5604808167077,66837.9371987182,0.0,1.0
2003-07-09,42.57,42.73,42.2,42.73,39600,22.3556719824779,22.4396961195978,22.161366165388,22.4396961195978,75406.9035062461,0.0,1.0
2003-07-10,42.3,42.73,41.44,42.39,46500,22.2138812510879,22.4396961195978,21.7622515140682,22.2611448282179,88545.9851777892,0.0,1.0
2003-07-11,42.03,42.66,41.85,42.45,18600,22.072090519698,22.4029355596078,21.9775633654381,22.2926538796379,35418.3940711157,0.0,1.0
2003-07-14,42.47,42.7,41.8,41.82,137800,22.3031568967779,22.4239415938878,21.9513058225881,21.9618088397281,262400.790483857,0.0,1.0
2003-07-15,42.46,42.689,42.12,42.4,43700,22.2979053882079,22.4181649344608,22.119354096828,22.2663963367879,83214.1839197717,0.0,1.0
2003-07-16,42.5,42.8,41.67,42.71,43700,22.3189114224879,22.4764566795878,21.8830362111781,22.4291931024578,83214.1839197716,0.0,1.0
2003-07-17,42.6,42.78,41.93,42.21,30500,22.3714265081878,22.4659536624478,22.019575433998,22.166617673958,58078.5494176898,0.0,1.0
2003-07-18,42.69,42.73,41.92,42.59,29000,22.4186900853178,22.4396961195978,22.014323925428,22.3661749996179,55222.2273151804,0.0,1.0
2003-07-21,42.67,42.75,42.45,42.7,27100,22.4081870681778,22.4501991367378,22.2926538796379,22.4239415938878,51604.2193186686,0.0,1.0
2003-07-22,43.19,43.21,42.57,42.75,35500,22.6812655138177,22.6917685309577,22.3556719824779,22.4501991367378,67599.6230927207,0.0,1.0
2003-07-23,42.62,43.02,42.4,42.75,22900,22.3819295253278,22.5919898681277,22.2663963367879,22.4501991367378,43606.5174316425,0.0,1.0
2003-07-24,42.489,42.94,42.4,42.89,22100,22.3131347630609,22.5499777995677,22.2663963367879,22.5237202567178,42083.1456436374,0.0,1.0
2003-07-25,41.21,41.21,38.75,40.18,120200,21.6414668169582,21.6414668169582,20.3495957087389,21.1005614342485,228886.611147748,0.0,1.0
2003-07-28,40.21,41.2,40.13,41.0,45500,21.1163159599585,21.6362153083882,21.0743038913986,21.5311851369883,86641.770442783,0.0,1.0
2003-07-29,40.14,40.19,39.96,40.12,73300,21.0795553999685,21.1058129428185,20.9850282457086,21.0690523828286,139578.940075956,0.0,1.0
2003-07-30,40.06,40.28,39.96,40.085,88800,21.0375433314086,21.1530765199485,20.9850282457086,21.0506721028336,169094.268468552,0.0,1.0
2003-07-31,40.42,40.42,40.0,40.02,40200,21.2265976399285,21.2265976399285,21.0060342799886,21.0165372971286,76549.4323472499,0.0,1.0
2003-08-01,40.47,40.47,39.94,40.04,67800,21.2528551827785,21.2528551827785,20.9745252285686,21.0270403142686,129105.759033421,0.0,1.0
2003-08-04,40.01,40.53,39.97,40.5,26300,21.0112857885586,21.2843642341984,20.9902797542786,21.2686097084884,50080.8475306635,0.0,1.0
2003-08-05,40.0,40.18,39.82,39.95,80300,21.0060342799886,21.1005614342485,20.9115071257286,20.9797767371386,152908.443220999,0.0,1.0
2003-08-06,40.0,40.14,39.83,39.94,49200,21.0060342799886,21.0795553999685,20.9167586342986,20.9745252285686,93687.3649623059,0.0,1.0
2003-08-07,40.0,40.09,39.9,40.025,30700,21.0060342799886,21.0532978571186,20.9535191942886,21.0191630514136,58459.3923646909,0.0,1.0
2003-08-08,39.98,40.14,39.67,40.14,58800,20.9955312628486,21.0795553999685,20.8327344971787,21.0795553999685,111967.826418366,0.0,1.0
2003-08-11,40.0,40.09,39.83,40.0,31000,21.0060342799886,21.0532978571186,20.9167586342986,21.0060342799886,59030.6567851927,0.0,1.0
2003-08-12,40.01,40.42,39.83,39.99,47700,21.0112857885586,21.2265976399285,20.9167586342986,21.0007827714186,90831.0428597965,0.0,1.0
2003-08-13,40.43,40.43,40.0,40.1,33700,21.2318491484985,21.2318491484985,21.0060342799886,21.0585493656886,64172.0365697094,0.0,1.0
2003-08-14,41.67,41.69,39.85,40.0,59500,21.8830362111781,21.8935392283181,20.9272616514386,21.0060342799886,113300.77673287,0.0,1.0
2003-08-15,40.9,41.73,40.71,41.33,32500,21.4786700512883,21.9145452625981,21.3788913884584,21.7044849197982,61886.9788877022,0.0,1.0
2003-08-18,40.83,41.09,40.63,40.75,37800,21.4419094912984,21.5784487141183,21.3368793198984,21.3998974227384,71979.3169832349,0.0,1.0
2003-08-19,40.84,41.02,40.78,40.78,13800,21.4471609998684,21.5416881541283,21.4156519484484,21.4156519484484,26278.1633430857,0.0,1.0
2003-08-20,40.92,40.92,40.82,40.85,10500,21.4891730684283,21.4891730684283,21.4366579827284,21.4524125084383,19994.2547175653,0.0,1.0
2003-08-21,40.25,41.23,40.25,40.54,45800,21.1373219942385,21.6519698340982,21.1373219942385,21.2896157427684,87213.0348632848,0.0,1.0
2003-08-22,40.09,40.52,40.0,40.2,47200,21.0532978571186,21.2791127256284,21.0060342799886,21.1110644513885,89878.9354922933,0.0,1.0
2003-08-25,40.63,40.63,39.9,39.9,17500,21.3368793198984,21.3368793198984,20.9535191942886,20.9535191942886,33323.7578626088,0.0,1.0
2003-08-26,40.51,40.69,40.26,40.34,18300,21.2738612170584,21.3683883713184,21.1425735028085,21.1845855713685,34847.1296506139,0.0,1.0
2003-08-27,40.58,40.7,40.41,40.68,26900,21.3106217770484,21.3736398798884,21.2213461313585,21.3631368627484,51223.3763716673,0.0,1.0
2003-08-28,40.75,40.75,40.46,40.64,59200,21.3998974227384,21.3998974227384,21.2476036742085,21.3421308284684,112729.512312368,0.0,1.0
2003-08-29,40.73,40.8,40.63,40.705,63800,21.3893944055984,21.4261549655884,21.3368793198984,21.3762656341734,121488.900093397,0.0,1.0
2003-09-02,40.85,40.95,40.56,40.85,79600,21.4524125084383,21.5049275941383,21.3001187599084,21.4524125084383,151575.492906495,0.0,1.0
2003-09-03,41.0,41.0,40.74,40.95,26900,21.5311851369883,21.5311851369883,21.3946459141684,21.5049275941383,51223.3763716673,0.0,1.0
2003-09-04,41.0,41.0,40.81,40.83,21900,21.5311851369883,21.5311851369883,21.4314064741584,21.4419094912984,41702.3026966362,0.0,1.0
2003-09-05,40.91,41.0,40.71,41.0,16800,21.4839215598583,21.5311851369883,21.3788913884584,21.5311851369883,31990.8075481045,0.0,1.0
2003-09-08,41.0,41.02,40.81,41.0,29900,21.5311851369883,21.5416881541283,21.4314064741584,21.5311851369883,56936.0205766859,0.0,1.0
2003-09-09,41.62,41.62,40.8,41.0,40800,21.8567786683281,21.8567786683281,21.4261549655884,21.5311851369883,77691.9611882538,0.0,1.0
2003-09-10,41.4,41.72,41.25,41.43,17900,21.7412454797882,21.9092937540281,21.6624728512382,21.7570000054982,34085.4437566113,0.0,1.0
2003-09-11,41.69,41.7,41.19,41.19,12900,21.8935392283181,21.8987907368881,21.6309637998182,21.6309637998182,24564.3700815802,0.0,1.0
2003-09-12,41.43,41.75,41.2,41.75,20900,21.7570000054982,21.9250482797381,21.6362153083882,21.9250482797381,39798.0879616299,0.0,1.0
2003-09-15,41.099,41.32,40.8,41.24,55300,21.5831750718313,21.6992334112282,21.4261549655884,21.6572213426682,105303.074845844,0.0,1.0
2003-09-16,41.0,41.25,40.95,40.95,24400,21.5311851369883,21.6624728512382,21.5049275941383,21.5049275941383,46462.8395341517,0.0,1.0
2003-09-17,40.75,41.05,40.75,40.82,66000,21.3998974227384,21.5574426798383,21.3998974227384,21.4366579827284,125678.17251041,0.0,1.0
2003-09-18,41.05,41.1,40.75,41.0,60100,21.5574426798383,21.5837002226883,21.3998974227384,21.5311851369883,114443.305573874,0.0,1.0
2003-09-19,40.69,41.07,40.69,40.9,89500,21.3683883713184,21.5679456969783,21.3683883713184,21.4786700512883,170427.218783056,0.0,1.0
2003-09-22,40.53,40.73,40.29,40.65,52000,21.2843642341984,21.3893944055984,21.1583280285185,21.3473823370384,99019.1662203235,0.0,1.0
2003-09-23,40.51,40.68,40.45,40.68,47700,21.2738612170584,21.3631368627484,21.2423521656385,21.3631368627484,90831.0428597968,0.0,1.0
2003-09-24,40.7,40.7,40.45,40.6,58900,21.3736398798884,21.3736398798884,21.2423521656385,21.3211247941884,112158.247891866,0.0,1.0
2003-09-25,40.59,40.59,40.3,40.45,74600,21.3158732856184,21.3158732856184,21.1635795370885,21.2423521656385,142054.419231464,0.0,1.0
2003-09-26,40.35,40.54,40.31,40.54,14000,21.1898370799385,21.2896157427684,21.1688310456585,21.2896157427684,26659.006290087,0.0,1.0
2003-09-29,40.35,40.5,40.34,40.48,37400,21.1898370799385,21.2686097084884,21.1845855713685,21.2581066913484,71217.6310892325,0.0,1.0
2003-09-30,38.9,39.39,38.25,39.32,207000,20.4283683372889,20.6856922572188,20.0870202802391,20.6489316972288,394172.450146287,0.0,1.0
2003-10-01,39.12,39.15,38.65,38.65,139700,20.5439015258288,20.5596560515388,20.297080623039,20.297080623039,266018.798480369,0.0,1.0
2003-10-02,39.03,39.1,38.06,38.5,29100,20.5964166115288,20.6333561237709,20.0845405133176,20.3167317331248,55144.2040342228,0.19,1.0
2003-10-03,39.48,39.6,39.24,39.24,24500,20.8338849045134,20.8972097826426,20.7072351482549,20.7072351482549,46427.250819191,0.0,1.0
2003-10-06,39.96,40.0,39.41,39.56,25300,21.0871844170303,21.10829270974,20.7969453922713,20.8761014899329,47943.2426826747,0.0,1.0
2003-10-07,40.03,40.25,39.62,40.0,40000,21.1241239292723,21.2402195391759,20.9077639289975,21.10829270974,75799.5931741894,0.0,1.0
2003-10-08,40.01,40.02,39.28,39.53,26200,21.1135697829174,21.1188468560949,20.7283434409647,20.8602702704006,49648.7335290941,0.0,1.0
2003-10-09,40.35,40.35,40.03,40.09,40500,21.2929902709502,21.2929902709502,21.1241239292723,21.1557863683369,76747.0880888669,0.0,1.0
2003-10-10,40.48,40.49,40.06,40.25,31000,21.3615922222569,21.3668692954343,21.1399551488046,21.2402195391759,58744.6847099967,0.0,1.0
2003-10-13,40.25,40.5,40.051,40.5,26500,21.2402195391759,21.3721463686118,21.1352057829449,21.3721463686118,50217.2304779004,0.0,1.0
2003-10-14,40.49,41.04,40.03,40.38,12900,21.3668692954343,21.6571083201932,21.1241239292723,21.3088214904825,24445.3687986761,0.0,1.0
2003-10-15,40.45,40.5,40.0,40.5,17200,21.3457610027246,21.3721463686118,21.10829270974,21.3721463686118,32593.8250649014,0.0,1.0
2003-10-16,40.5,40.5,40.301,40.41,14700,21.3721463686118,21.3721463686118,21.2671326123808,21.3246527100148,27856.3504915145,0.0,1.0
2003-10-17,40.39,40.5,40.0,40.45,17000,21.31409856366,21.3721463686118,21.10829270974,21.3457610027246,32214.8270990304,0.0,1.0
2003-10-20,39.9,40.48,39.76,40.48,15600,21.0555219779657,21.3615922222569,20.9816429534816,21.3615922222569,29561.8413379338,0.0,1.0
2003-10-21,40.24,40.24,39.67,39.67,10400,21.2349424659984,21.2349424659984,20.9341492948846,20.9341492948846,19707.8942252893,0.0,1.0
2003-10-22,39.78,40.13,39.75,40.05,15400,20.9921970998364,21.1768946610467,20.9763658803041,21.1346780756272,29182.843372063,0.0,1.0
2003-10-23,40.05,40.18,39.8,40.08,6900,21.1346780756272,21.2032800269338,21.0027512461913,21.1505092951595,13075.4298225477,0.0,1.0
2003-10-24,39.98,40.25,39.85,39.86,9800,21.0977385633851,21.2402195391759,21.0291366120785,21.0344136852559,18570.9003276764,0.0,1.0
2003-10-27,40.03,40.38,39.96,39.96,31200,21.1241239292723,21.3088214904825,21.0871844170303,21.0871844170303,59123.6826758677,0.0,1.0
2003-10-28,40.569,40.57,39.72,39.95,25200,21.4085581735361,21.4090858808538,20.9605346607718,21.0819073438528,47753.7436997392,0.0,1.0
2003-10-29,40.99,41.0,40.32,40.33,11300,21.6307229543061,21.6360000274835,21.2771590514179,21.2824361245954,21413.3850717085,0.0,1.0
2003-10-30,39.61,41.0,39.61,41.0,85800,20.90248685582,21.6360000274835,20.90248685582,21.6360000274835,162590.127358637,0.0,1.0
2003-10-31,39.92,39.92,39.6,39.7,82800,21.0660761243205,21.0660761243205,20.8972097826426,20.949980514417,156905.157870572,0.0,1.0
2003-11-03,39.99,40.01,39.66,40.0,24700,21.1030156365626,21.1135697829174,20.9288722217072,21.10829270974,46806.2487850619,0.0,1.0
2003-11-04,40.0,40.36,39.77,39.96,48100,21.10829270974,21.2982673441277,20.986920026659,21.0871844170303,91149.0107919628,0.0,1.0
2003-11-05,40.15,40.24,39.96,39.96,28400,21.1874488074015,21.2349424659984,21.0871844170303,21.0871844170303,53817.7111536745,0.0,1.0
2003-11-06,39.97,40.15,39.87,40.05,20600,21.0924614902077,21.1874488074015,21.0396907584333,21.1346780756272,39036.7904847075,0.0,1.0
2003-11-07,40.34,40.34,39.99,40.12,15000,21.2877131977728,21.2877131977728,21.1030156365626,21.1716175878692,28424.847440321,0.0,1.0
2003-11-10,40.52,40.81,40.22,40.81,51400,21.3827005149666,21.5357356371122,21.2243883196436,21.5357356371122,97402.4772288335,0.0,1.0
2003-11-11,40.25,40.77,40.0,40.77,32700,21.2402195391759,21.5146273444025,21.10829270974,21.5146273444025,61966.1674198998,0.0,1.0
2003-11-12,40.25,40.35,40.02,40.02,23700,21.2402195391759,21.2929902709502,21.1188468560949,21.1188468560949,44911.2589557072,0.0,1.0
2003-11-13,40.53,40.66,40.16,40.205,24800,21.3879775881441,21.4565795394507,21.192725880579,21.2164727098774,46995.7477679973,0.0,1.0
2003-11-14,40.19,40.67,40.03,40.66,14200,21.2085571001113,21.4618566126282,21.1241239292723,21.4565795394507,26908.8555768372,0.0,1.0
2003-11-17,40.49,40.49,40.0,40.03,30900,21.3668692954343,21.3668692954343,21.10829270974,21.1241239292723,58555.1857270614,0.0,1.0
2003-11-18,40.16,40.49,40.16,40.37,13800,21.192725880579,21.3668692954343,21.192725880579,21.3035444173051,26150.8596450953,0.0,1.0
2003-11-19,40.33,40.39,40.08,40.11,16700,21.2824361245954,21.31409856366,21.1505092951595,21.1663405146918,31646.330150224,0.0,1.0
2003-11-20,40.27,40.38,40.06,40.25,55800,21.2507736855307,21.3088214904825,21.1399551488046,21.2402195391759,105740.432477994,0.0,1.0
2003-11-21,40.1,40.43,40.1,40.12,31400,21.1610634415144,21.3352068563697,21.1610634415144,21.1716175878692,59502.6806417385,0.0,1.0
2003-11-24,40.19,40.28,40.05,40.22,65100,21.2085571001113,21.2560507587082,21.1346780756272,21.2243883196436,123363.837890993,0.0,1.0
2003-11-25,40.1,40.24,40.04,40.21,47900,21.1610634415144,21.2349424659984,21.1294010024497,21.2191112464661,90770.0128260916,0.0,1.0
2003-11-26,40.25,40.25,40.05,40.24,36500,21.2402195391759,21.2402195391759,21.1346780756272,21.2349424659984,69167.1287714477,0.0,1.0
2003-11-28,40.15,40.37,40.15,40.22,9000,21.1874488074015,21.3035444173051,21.1874488074015,21.2243883196436,17054.9084641926,0.0,1.0
2003-12-01,40.49,40.7,40.0,40.0,86100,21.3668692954343,21.4776878321605,21.10829270974,21.10829270974,163158.624307443,0.0,1.0
2003-12-02,40.5,40.69,40.26,40.43,65900,21.3721463686118,21.472410758983,21.2454966123533,21.3352068563697,124879.829754477,0.0,1.0
2003-12-03,40.91,41.06,40.2,40.2,25700,21.5885063688866,21.6676624665481,21.2138341732887,21.2138341732887,48701.2386144167,0.0,1.0
2003-12-04,41.15,41.28,40.8,40.86,70800,21.715156125145,21.7837580764517,21.5304585639348,21.5621210029994,134165.279918315,0.0,1.0
2003-12-05,41.06,41.24,40.94,41.24,6800,21.6676624665481,21.7626497837419,21.6043375884189,21.7626497837419,12885.9308396122,0.0,1.0
2003-12-08,41.18,41.19,41.05,41.05,18900,21.7309873446773,21.7362644178548,21.6623853933707,21.6623853933707,35815.3077748045,0.0,1.0
2003-12-09,40.78,41.15,40.63,41.15,13900,21.5199044175799,21.715156125145,21.4407483199184,21.715156125145,26340.3586280309,0.0,1.0
2003-12-10,41.24,41.34,40.65,40.65,99800,21.7626497837419,21.8154205155163,21.4513024662733,21.4513024662733,189119.984969603,0.0,1.0
2003-12-11,41.55,41.55,40.82,40.961,31900,21.9262390522424,21.9262390522424,21.5410127102897,21.6154194420915,60450.1755564161,0.0,1.0
2003-12-12,41.6,41.64,41.26,41.56,7400,21.9526244181296,21.9737327108393,21.7732039300968,21.9315161254199,14022.924737225,0.0,1.0
2003-12-15,40.97,41.88,40.78,41.68,35900,21.6201688079512,22.1003824670978,21.5199044175799,21.9948410035491,68030.134873835,0.0,1.0
2003-12-16,41.0,41.07,40.78,41.0,14900,21.6360000274835,21.6729395397255,21.5199044175799,21.6360000274835,28235.3484573855,0.0,1.0
2003-12-17,40.91,41.08,40.74,41.08,8400,21.5885063688866,21.678216612903,21.4987961248702,21.678216612903,15917.9145665798,0.0,1.0
2003-12-18,41.0,41.03,40.65,40.75,40300,21.6360000274835,21.6518312470158,21.4513024662733,21.5040731980476,76368.0901229958,0.0,1.0
2003-12-19,41.11,41.21,40.923,40.923,6500,21.6940478324353,21.7468185642096,21.5953665640173,21.5953665640173,12317.4338908058,0.0,1.0
2003-12-22,40.8,41.14,40.72,41.02,17200,21.5304585639348,21.7098790519676,21.4882419785153,21.6465541738384,32593.8250649014,0.0,1.0
2003-12-23,40.85,41.16,40.72,41.14,22600,21.556843929822,21.7204331983225,21.4882419785153,21.7098790519676,42826.770143417,0.0,1.0
2003-12-24,40.98,41.19,40.71,40.71,6400,21.6254458811286,21.7362644178548,21.4829649053379,21.4829649053379,12127.9349078703,0.0,1.0
2003-12-26,40.85,41.01,40.85,40.85,2900,21.556843929822,21.6412771006609,21.556843929822,21.556843929822,5495.47050512872,0.0,1.0
2003-12-29,41.92,41.95,40.92,41.16,14100,22.1214907598075,22.1373219793398,21.593783442064,21.7204331983225,26719.3565939018,0.0,1.0
2003-12-30,41.74,41.86,41.21,41.22,14800,22.0265034426137,22.0898283207429,21.7468185642096,21.7520956373871,28045.8494744501,0.0,1.0
2003-12-31,42.38,42.38,41.72,41.97,24200,22.4776931992844,22.4776931992844,22.1276394590407,22.2602355727694,45627.2799395914,0.215,1.0
2004-01-02,41.75,42.285,41.75,42.16,11900,22.1435509926881,22.4273066760675,22.1435509926881,22.3610086192032,22436.5550116173,0.0,1.0
2004-01-05,42.2,42.24,41.82,41.851,34500,22.3822239973997,22.4034393755963,22.1806779045322,22.1971198226345,65047.1552857814,0.0,1.0
2004-01-06,42.2,42.21,41.69,42.15,12500,22.3822239973997,22.3875278419489,22.1117279253933,22.355704774654,23567.8098861527,0.0,1.0
2004-01-07,42.23,42.24,41.79,42.05,17100,22.3981355310472,22.4034393755963,22.1647663708847,22.3026663291625,32240.7639242568,0.0,1.0
2004-01-08,42.28,42.75,41.91,41.91,38200,22.4246547537929,22.6739354476028,22.2284125054745,22.2284125054745,72023.2270120825,0.0,1.0
2004-01-09,42.32,42.36,41.89,42.0,13500,22.4458701319895,22.4670855101861,22.2178048163762,22.2761471064168,25453.2346770448,0.0,1.0
2004-01-12,42.2,42.21,41.881,41.881,20000,22.3822239973997,22.3875278419489,22.213031356282,22.213031356282,37708.4958178443,0.0,1.0
2004-01-13,42.6,42.6,42.2,42.25,25500,22.5943777793656,22.5943777793656,22.3822239973997,22.4087432201455,48078.3321677514,0.0,1.0
2004-01-14,42.75,42.75,42.21,42.73,12100,22.6739354476028,22.6739354476028,22.3875278419489,22.6633277585045,22813.6399697957,0.0,1.0
2004-01-15,42.45,42.75,42.3,42.75,339000,22.5148201111284,22.6739354476028,22.4352624428912,22.6739354476028,639159.004112459,0.0,1.0
2004-01-16,42.3,42.5,42.2,42.5,92700,22.4352624428912,22.5413393338741,22.3822239973997,22.5413393338741,174778.878115708,0.0,1.0
2004-01-20,42.1,42.5,41.91,42.5,93100,22.3291855519083,22.5413393338741,22.2284125054745,22.5413393338741,175533.048032064,0.0,1.0
2004-01-21,43.0,43.0,41.95,41.95,30900,22.8065315613315,22.8065315613315,22.2496278836711,22.2496278836711,58259.6260385692,0.0,1.0
2004-01-22,42.69,43.07,42.25,42.25,34100,22.6421123803079,22.8436584731755,22.4087432201455,22.4087432201455,64292.9853694245,0.0,1.0
2004-01-23,42.96,43.03,42.74,42.76,22600,22.7853161831349,22.8224430949789,22.6686316030537,22.679239292152,42610.6002741639,0.0,1.0
2004-01-26,43.1,43.1,42.73,42.73,9800,22.859570006823,22.859570006823,22.6633277585045,22.6633277585045,18477.1629507436,0.0,1.0
2004-01-27,42.88,43.1,42.82,42.97,11400,22.7428854267417,22.859570006823,22.7110623594468,22.7906200276841,21493.8426161712,0.0,1.0
2004-01-28,42.9,43.13,42.8,43.13,16900,22.75349311584,22.8754815404704,22.7004546703486,22.8754815404704,31863.6789660784,0.0,1.0
2004-01-29,42.84,43.03,42.71,42.99,7900,22.7216700485451,22.8224430949789,22.6527200694062,22.8012277167823,14894.8558480485,0.0,1.0
2004-01-30,43.08,43.1,42.45,42.45,13200,22.8489623177247,22.859570006823,22.5148201111284,22.5148201111284,24887.6072397771,0.0,1.0
2004-02-02,43.5,43.51,42.95,42.96,14600,23.0717237887888,23.077027633338,22.7800123385858,22.7853161831349,27527.2019470263,0.0,1.0
2004-02-03,43.37,43.55,43.04,43.04,19200,23.0027738096499,23.0982430115346,22.8277469395281,22.8277469395281,36200.1559851305,0.0,1.0
2004-02-04,43.54,43.739,43.34,43.6,23900,23.0929391669854,23.1984856735134,22.9868622760025,23.1247622342803,45061.6525023239,0.0,1.0
2004-02-05,43.55,43.9,43.34,43.75,4200,23.0982430115346,23.2838775707547,22.9868622760025,23.2043199025175,7918.78412174727,0.0,1.0
2004-02-06,44.0,44.2,43.01,43.9,14300,23.3369160162462,23.4429929072291,22.8118354058806,23.2838775707547,26961.5745097586,0.0,1.0
2004-02-09,44.74,44.75,43.9,43.91,27200,23.729400512883,23.7347043574322,23.2838775707547,23.2891814153039,51283.5543122682,0.0,1.0
2004-02-10,44.88,44.9,44.51,44.75,24300,23.8036543365711,23.8142620256694,23.6074120882527,23.7347043574322,45815.8224186807,0.0,1.0
2004-02-11,45.47,45.47,44.5,44.82,27100,24.1165811649708,24.1165811649708,23.6021082437035,23.7718312692762,51095.0118331788,0.0,1.0
2004-02-12,45.501,45.69,45.3,45.47,100100,24.1330230830731,24.233265745052,24.0264158076353,24.1165811649708,188731.02156831,0.0,1.0
2004-02-13,48.2,48.6,45.53,45.53,173400,25.5645307268879,25.7766845088537,24.1484042322656,24.1484042322656,326932.658740709,0.0,1.0
2004-02-17,46.941,48.0,45.36,47.21,126000,24.8967766981503,25.4584538359049,24.0582388749302,25.0394501165223,237563.523652418,0.0,1.0
2004-02-18,47.02,47.56,46.02,46.02,64200,24.9386770700885,25.2250846757425,24.4082926151738,24.4082926151738,121044.27157528,0.0,1.0
2004-02-19,47.61,47.61,46.8,46.8,63200,25.2516038984882,25.2516038984882,24.8219924900073,24.8219924900073,119158.846784388,0.0,1.0
2004-02-20,47.3,48.11,47.0,47.0,50100,25.0871847174646,25.5167961259455,24.9280693809902,24.9280693809902,94459.7820236998,0.0,1.0
2004-02-23,47.69,47.76,47.15,47.3,25700,25.2940346548814,25.3311615667254,25.0076270492274,25.0871847174646,48455.4171259297,0.0,1.0
2004-02-24,47.64,47.64,46.88,46.88,43300,25.2675154321356,25.2675154321356,24.8644232464005,24.8644232464005,81638.8934456328,0.0,1.0
2004-02-25,47.68,48.0,47.49,47.67,59400,25.2887308103322,25.4584538359049,25.1879577638984,25.2834269657831,111994.232578997,0.0,1.0
2004-02-26,48.0,48.03,47.19,48.0,43600,25.4584538359049,25.4743653695524,25.028842427424,25.4584538359049,82204.5208829004,0.0,1.0
2004-02-27,47.47,47.9,47.14,47.86,44600,25.1773500748001,25.4054153904135,25.0023232046783,25.3842000122169,84089.9456737927,0.0,1.0
2004-03-01,47.96,47.96,47.25,47.63,38300,25.4372384577083,25.4372384577083,25.0606654947189,25.2622115875865,72211.7694911717,0.0,1.0
2004-03-02,47.38,48.0,47.11,47.5,29800,25.1296154738578,25.4584538359049,24.9864116710309,25.1932616084476,56185.6587685879,0.0,1.0
2004-03-03,47.33,47.6,47.121,47.6,12300,25.1030962511121,25.246300053939,24.9922459000349,25.246300053939,23190.7249279742,0.0,1.0
2004-03-04,46.41,47.61,46.36,47.11,84700,24.6151425525906,25.2516038984882,24.5886233298448,24.9864116710309,159695.47978857,0.0,1.0
2004-03-05,46.52,47.54,46.49,46.86,48800,24.6734848426312,25.2144769866442,24.6575733089837,24.8538155573022,92008.7297955398,0.0,1.0
2004-03-08,46.97,47.26,46.26,46.5,44200,24.9121578473428,25.0659693392681,24.5355848843534,24.6628771535329,83335.7757574356,0.0,1.0
2004-03-09,46.85,47.27,46.68,47.05,23500,24.848511712753,25.0712731838172,24.7583463554175,24.954588603736,44307.482585967,0.0,1.0
2004-03-10,46.81,47.3,46.68,46.94,11600,24.8272963345564,25.0871847174646,24.7583463554175,24.8962463136954,21870.9275743497,0.0,1.0
2004-03-11,45.74,46.48,45.73,46.04,24900,24.2597849677977,24.6522694644346,24.2544811232486,24.4189003042721,46947.0772932161,0.0,1.0
2004-03-12,46.4,46.4,45.41,45.73,16400,24.6098387080414,24.6098387080414,24.0847580976759,24.2544811232486,30920.9665706323,0.0,1.0
2004-03-15,46.0,46.6,45.99,46.29,36100,24.3976849260755,24.7159155990244,24.3923810815264,24.5514964180008,68063.8349512089,0.0,1.0
2004-03-16,46.5,46.61,45.24,45.92,75500,24.6628771535329,24.7212194435735,23.9945927403404,24.3552541696824,142349.571712362,0.0,1.0
2004-03-17,46.88,47.05,46.08,46.09,51700,24.8644232464005,24.954588603736,24.4401156824687,24.4454195270179,97476.4616891271,0.0,1.0
2004-03-18,47.56,47.56,46.71,46.87,17100,25.2250846757425,25.2250846757425,24.774257889065,24.8591194018513,32240.7639242567,0.0,1.0
2004-03-19,47.05,47.83,46.75,47.4,32500,24.954588603736,25.3682884785694,24.7954732672616,25.1402231629561,61276.3057039967,0.0,1.0
2004-03-22,46.7,46.79,46.06,46.73,21800,24.7689540445158,24.8166886454582,24.4295079933704,24.7848655781633,41102.2604414502,0.0,1.0
2004-03-23,46.6,46.7,46.11,46.25,21500,24.7159155990244,24.7689540445158,24.4560272161162,24.5302810398042,40536.6330041824,0.0,1.0
2004-03-24,46.5,46.96,46.47,46.64,37400,24.6628771535329,24.9068540027936,24.6469656198855,24.737130977221,70514.8871793686,0.0,1.0
2004-03-25,46.73,46.78,46.27,46.48,21000,24.7848655781633,24.811384800909,24.5408887289025,24.6522694644346,39593.9206087363,0.0,1.0
2004-03-26,46.62,47.0,46.09,46.75,25600,24.7265232881227,24.9280693809902,24.4454195270179,24.7954732672616,48266.8746468405,0.0,1.0
2004-03-29,47.6,47.66,46.45,46.45,30600,25.246300053939,25.2781231212339,24.6363579307872,24.6363579307872,57693.9986013017,0.0,1.0
2004-03-30,48.02,49.58,47.75,47.75,79700,25.4690615250032,26.2964612746701,25.3258577221762,25.3258577221762,150268.355834109,0.0,1.0
2004-03-31,48.26,49.22,47.4,48.02,40300,25.5963537941827,26.1055228709008,25.1402231629561,25.4690615250032,75982.6190729561,0.0,1.0
2004-04-01,48.45,48.59,48.0,48.58,24700,25.8111594984232,25.8857428282432,25.5714273668589,25.8804154475418,46364.2479940937,0.215,1.0
2004-04-02,48.83,48.83,48.23,48.58,35200,26.0135999650775,26.0135999650775,25.6939571229918,25.8804154475418,66073.7461292347,0.0,1.0
2004-04-05,49.29,49.48,48.4,48.67,74900,26.2586594773432,26.3598797106704,25.784522594916,25.9283618738546,140594.420030673,0.0,1.0
2004-04-06,48.7,49.36,48.63,49.36,8200,25.9443440159589,26.2959511422532,25.9070523510489,26.2959511422532,15392.1794960149,0.0,1.0
2004-04-07,48.53,48.65,48.21,48.65,8800,25.8537785440346,25.9177071124518,25.6833023615889,25.9177071124518,16518.4365323087,0.0,1.0
2004-04-08,48.59,48.59,48.16,48.29,7000,25.8857428282432,25.8857428282432,25.6566654580817,25.7259214072003,13139.6654234274,0.0,1.0
2004-04-12,48.45,48.73,47.93,48.73,16500,25.8111594984232,25.9603261580632,25.5341357019489,25.9603261580632,30972.0684980788,0.0,1.0
2004-04-13,48.45,48.98,48.06,48.63,7900,25.8111594984232,26.0935106755989,25.6033916510675,25.9070523510489,14829.050977868,0.0,1.0
2004-04-14,48.279,48.65,48.19,48.25,10100,25.7200612884288,25.9177071124518,25.672647600186,25.7046118843946,18958.6601109452,0.0,1.0
2004-04-15,48.79,49.0,48.4,48.99,15700,25.9922904422718,26.1041654370018,25.784522594916,26.0988380563004,29470.3924496871,0.0,1.0
2004-04-16,48.42,48.5,47.8,47.94,23100,25.7951773563189,25.8377964019303,25.4648797528303,25.5394630826503,43360.8958973103,0.0,1.0
2004-04-19,48.36,48.49,47.76,47.94,26900,25.7632130721103,25.8324690212289,25.4435702300246,25.5394630826503,50493.8571271709,0.0,1.0
2004-04-20,48.65,48.74,48.08,48.48,17300,25.9177071124518,25.9656535387646,25.6140464124703,25.8271416405275,32473.7445464704,0.0,1.0
2004-04-21,49.0,49.0,48.43,48.65,12300,26.1041654370018,26.1041654370018,25.8005047370203,25.9177071124518,23088.2692440224,0.0,1.0
2004-04-22,49.25,49.33,48.41,49.09,17100,26.2373499545375,26.2799690001489,25.7898499756175,26.1521118633146,32098.3255343726,0.0,1.0
2004-04-23,48.09,49.29,47.98,49.29,48500,25.6193737931718,26.2586594773432,25.560772605456,26.2586594773432,91039.1104337466,0.0,1.0
2004-04-26,47.5,48.25,47.35,48.24,131800,25.3050583317874,25.7046118843946,25.225147621266,25.6992845036932,247401.128972533,0.0,1.0
2004-04-27,46.32,47.36,46.03,47.35,59900,24.6764274090188,25.2304750019674,24.5219333686774,25.225147621266,112437.994123329,0.0,1.0
2004-04-28,46.58,47.23,46.08,46.24,52200,24.814939307256,25.1612190528489,24.5485702721845,24.6338083634074,97984.3621575583,0.0,1.0
2004-04-29,46.64,46.86,46.45,46.86,16600,24.8469035914645,24.964105966896,24.7456833581374,24.964105966896,31159.7780041278,0.0,1.0
2004-04-30,46.24,46.89,46.22,46.65,19000,24.6338083634074,24.9800881090003,24.6231536020045,24.852230972166,35664.8061493028,0.0,1.0
2004-05-03,46.82,46.85,46.0,46.0,12400,24.9427964440903,24.9587785861946,24.5059512265731,24.5059512265731,23275.9787500713,0.0,1.0
2004-05-04,46.79,46.94,46.56,46.91,52600,24.926814301986,25.0067250125074,24.8042845458531,24.9907428704031,98735.2001817541,0.0,1.0
2004-05-05,46.64,46.83,46.34,46.53,39500,24.8469035914645,24.9481238247917,24.6870821704217,24.7883024037488,74145.2548893403,0.0,1.0
2004-05-06,46.6,46.81,46.51,46.76,12600,24.8255940686588,24.9374690633888,24.777647642346,24.9108321598817,23651.3977621693,0.0,1.0
2004-05-07,45.29,46.3,45.17,46.19,22600,24.1277071967716,24.665772647616,24.0637786283545,24.6071714599002,42422.3483670656,0.0,1.0
2004-05-10,44.83,45.53,44.53,45.53,25300,23.8826476845059,24.2555643336059,23.722826263463,24.2555643336059,47490.5050303875,0.0,1.0
2004-05-11,44.8,45.08,44.72,45.08,194400,23.8666655424016,24.0158322020416,23.8240464967902,24.0158322020416,364907.279759183,0.0,1.0
2004-05-12,44.74,45.13,44.4,44.61,21800,23.8347012581931,24.0424691055488,23.6535703143445,23.7654453090745,40920.6723186737,0.0,1.0
2004-05-13,44.56,44.8,44.4,44.45,28400,23.7388084055673,23.8666655424016,23.6535703143445,23.6802072178516,53309.4997179054,0.0,1.0
2004-05-14,44.16,45.16,44.08,45.16,58700,23.5257131775102,24.0584512476531,23.4830941318987,24.0584512476531,110185.480050741,0.0,1.0
2004-05-17,44.17,44.44,43.84,44.44,28500,23.5310405582116,23.6748798371502,23.3552369950645,23.6748798371502,53497.2092239543,0.0,1.0
2004-05-18,44.48,44.85,44.09,44.34,31500,23.6961893599559,23.8933024459088,23.4884215126002,23.6216060301359,59128.4944054231,0.0,1.0
2004-05-19,43.92,44.93,43.8,44.93,43500,23.3978560406759,23.9359214915202,23.3339274722587,23.9359214915202,81653.6351312986,0.0,1.0
2004-05-20,44.41,44.45,43.77,43.77,14000,23.6588976950459,23.6802072178516,23.3179453301544,23.3179453301544,26279.3308468547,0.0,1.0
2004-05-21,44.46,44.66,44.1,44.25,22800,23.685534598553,23.7920822125816,23.4937488933016,23.573659603823,42797.7673791635,0.0,1.0
2004-05-24,44.3,44.45,43.8,43.8,27800,23.6002965073302,23.6802072178516,23.3339274722587,23.3339274722587,52183.2426816115,0.0,1.0
2004-05-25,44.12,44.61,43.97,44.28,42100,23.5044036547045,23.7654453090745,23.424492944183,23.5896417459273,79025.702046613,0.0,1.0
2004-05-26,45.15,45.24,43.98,43.98,47400,24.0531238669516,24.1010702932645,23.4298203248845,23.4298203248845,88974.3058672083,0.0,1.0
2004-05-27,45.43,45.63,45.11,45.18,21800,24.2022905265916,24.3088381406202,24.0318143441459,24.0691060090559,40920.6723186739,0.0,1.0
2004-05-28,45.56,45.66,44.99,45.55,19200,24.2715464757102,24.3248202827245,23.9678857757288,24.2662190950088,36040.2251614008,0.0,1.0
2004-06-01,45.63,45.7,45.34,45.49,22000,24.3088381406202,24.3461298055302,24.1543441002788,24.2342548108002,41296.0913307718,0.0,1.0
2004-06-02,45.72,45.72,45.32,45.56,18500,24.3567845669331,24.3567845669331,24.1436893388759,24.2715464757102,34726.258619058,0.0,1.0
2004-06-03,45.5,45.69,45.31,45.68,33100,24.2395821915017,24.3408024248288,24.1383619581745,24.3354750441274,62131.8465022064,0.0,1.0
2004-06-04,46.08,46.2,45.32,45.67,33600,24.5485702721845,24.6124988406017,24.1436893388759,24.3301476634259,63070.3940324514,0.0,1.0
2004-06-07,46.44,46.5,45.74,46.17,17000,24.740355977436,24.7723202616445,24.3674393283359,24.5965166984974,31910.6160283236,0.0,1.0
2004-06-08,46.74,46.75,46.23,46.23,24800,24.9001773984788,24.9055047791803,24.628480982706,24.628480982706,46551.9575001427,0.0,1.0
2004-06-09,46.68,46.75,46.51,46.74,24600,24.8682131142703,24.9055047791803,24.777647642346,24.9001773984788,46176.5384880447,0.0,1.0
2004-06-10,46.88,46.89,46.55,46.64,27800,24.9747607282988,24.9800881090003,24.7989571651517,24.8469035914645,52183.2426816116,0.0,1.0
2004-06-14,46.82,46.95,46.45,46.53,34100,24.9427964440903,25.0120523932089,24.7456833581374,24.7883024037488,64008.9415626961,0.0,1.0
2004-06-15,46.76,46.88,46.5,46.735,22500,24.9108321598817,24.9747607282988,24.7723202616445,24.8975137081281,42234.6388610165,0.0,1.0
2004-06-16,47.31,47.31,46.76,46.94,14100,25.2038380984603,25.2038380984603,24.9108321598817,25.0067250125074,26467.0403529037,0.0,1.0
2004-06-17,47.46,47.49,46.83,46.83,8700,25.2837488089817,25.299730951086,24.9481238247917,24.9481238247917,16330.7270262597,0.0,1.0
2004-06-18,47.05,47.32,47.0,47.05,37100,25.0653262002231,25.2091654791617,25.038689296716,25.0653262002231,69640.2267441651,0.0,1.0
2004-06-21,46.8,47.39,46.8,47.39,20800,24.9321416826874,25.2464571440717,24.9321416826874,25.2464571440717,39043.5772581842,0.0,1.0
2004-06-22,47.58,47.58,46.5,46.75,24600,25.3476773773989,25.3476773773989,24.7723202616445,24.9055047791803,46176.5384880447,0.0,1.0
2004-06-23,47.27,47.59,47.25,47.25,34200,25.1825285756546,25.3530047581003,25.1718738142517,25.1718738142517,64196.6510687451,0.0,1.0
2004-06-24,47.25,47.66,46.99,47.13,46600,25.1718738142517,25.3902964230103,25.0333619160146,25.1079452458346,87472.6298188165,0.0,1.0
2004-06-25,47.23,47.73,47.23,47.73,126900,25.1612190528489,25.4275880879203,25.1612190528489,25.4275880879203,238203.363176133,0.0,1.0
2004-06-28,47.42,47.42,46.83,47.11,37000,25.262439286176,25.262439286176,24.9481238247917,25.0972904844317,69452.5172381161,0.0,1.0
2004-06-29,46.82,47.37,46.81,47.18,32200,24.9427964440903,25.2358023826689,24.9374690633888,25.1345821493417,60442.4609477658,0.0,1.0
2004-06-30,46.78,46.89,46.26,46.76,34200,24.9214869212846,24.9800881090003,24.6444631248103,24.9108321598817,64196.651068745,0.0,1.0
2004-07-01,47.0,47.15,46.79,46.9,36200,25.1532279817967,25.2335042413131,25.0408412184738,25.0997104754525,67641.4176833008,0.215,1.0
2004-07-02,47.25,47.33,46.87,47.23,11600,25.2870217476573,25.3298357527327,25.0836552235492,25.2763182463885,21675.1504178533,0.0,1.0
2004-07-06,47.26,47.33,46.95,47.2,23500,25.2923734982918,25.3298357527327,25.1264692286246,25.2602629944852,43910.865070651,0.0,1.0
2004-07-07,47.25,47.4,46.94,47.05,22900,25.2870217476573,25.3672980071737,25.1211174779902,25.1799867349688,42789.7366007622,0.0,1.0
2004-07-08,47.15,47.46,46.87,46.87,28700,25.2335042413131,25.3994085109803,25.0836552235492,25.0836552235492,53627.3118096887,0.0,1.0
2004-07-09,46.85,47.05,46.71,47.05,4900,25.0729517222803,25.1799867349688,24.9980272133984,25.1799867349688,9155.88250409321,0.0,1.0
2004-07-12,47.29,47.29,46.51,46.65,12600,25.308428750195,25.308428750195,24.8909922007099,24.9659167095918,23543.6978676683,0.0,1.0
2004-07-13,47.31,47.31,47.09,47.15,4700,25.3191322514639,25.3191322514639,25.2013937375065,25.2335042413131,8782.17301413021,0.0,1.0
2004-07-14,47.04,47.46,47.01,47.3,15600,25.1746349843344,25.3994085109803,25.1585797324311,25.3137805008295,29149.3402171131,0.0,1.0
2004-07-15,47.07,47.17,46.88,46.97,8800,25.1906902362377,25.2442077425819,25.0890069741836,25.1371727298934,16443.2175583714,0.0,1.0
2004-07-16,47.17,47.22,47.09,47.18,3700,25.2442077425819,25.2709664957541,25.2013937375065,25.2495594932164,6913.62556431528,0.0,1.0
2004-07-19,46.31,46.93,46.16,46.89,26800,24.7839571880214,25.1157657273557,24.703680928505,25.094358724818,50077.0716550404,0.0,1.0
2004-07-20,46.9,47.11,46.3,46.99,31100,25.0997104754525,25.2120972387754,24.778605437387,25.1478762311623,58111.8256892445,0.0,1.0
2004-07-21,47.11,47.21,46.92,47.09,35700,25.2120972387754,25.2656147451196,25.1104139767213,25.2013937375065,66707.1439583933,0.0,1.0
2004-07-22,46.43,47.22,46.39,47.22,9600,24.8481781956345,25.2709664957541,24.8267711930968,25.2709664957541,17938.0555182234,0.0,1.0
2004-07-23,46.2,46.41,46.15,46.4,9900,24.7250879310427,24.8374746943656,24.6983291778706,24.8321229437312,18498.6197531679,0.0,1.0
2004-07-26,46.2,46.39,46.2,46.39,13300,24.7250879310427,24.8267711930968,24.7250879310427,24.8267711930968,24851.6810825387,0.0,1.0
2004-07-27,45.51,46.35,45.45,46.29,35400,24.3558171372674,24.8053641905591,24.3237066334609,24.7732536867526,66146.5797234489,0.0,1.0
2004-07-28,45.83,46.33,45.17,45.51,20900,24.527073157569,24.7946606892903,24.173857615697,24.3558171372674,39052.6417011322,0.0,1.0
2004-07-29,45.53,46.34,45.3,46.1,25000,24.3665206385363,24.8000124399247,24.2434303739445,24.6715704246985,46713.6862453734,0.0,1.0
2004-07-30,45.32,45.55,44.94,45.37,34000,24.2541338752133,24.3772241398051,24.0507673511052,24.2808926283855,63530.613293708,0.0,1.0
2004-08-02,46.55,46.75,45.13,45.13,53600,24.9123992032476,25.0194342159361,24.1524506131593,24.1524506131593,100154.143310081,0.0,1.0
2004-08-03,46.59,46.79,46.04,46.22,27400,24.9338062057853,25.0408412184738,24.6394599208919,24.7357914323116,51198.2001249293,0.0,1.0
2004-08-04,46.57,46.87,46.4,46.86,11100,24.9231027045164,25.0836552235492,24.8321229437312,25.0783034729148,20740.8766929459,0.0,1.0
2004-08-05,46.39,46.66,45.94,46.27,123600,24.8267711930968,24.9712684602263,24.5859424145477,24.7625501854837,230952.464797126,0.0,1.0
2004-08-06,46.27,46.61,46.0,46.0,25100,24.7625501854837,24.9445097070541,24.6180529183542,24.6180529183542,46900.540990355,0.0,1.0
2004-08-09,46.89,47.03,46.28,46.48,100900,25.094358724818,25.1692832337,24.7679019361181,24.8749369488066,188536.437686328,0.0,1.0
2004-08-10,48.01,48.22,46.95,46.99,38900,25.6937547958736,25.8061415591965,25.1264692286246,25.1478762311623,72686.4957978012,0.0,1.0
2004-08-11,47.77,48.24,46.21,48.14,73100,25.5653127806474,25.8168450604654,24.7304396816772,25.7633275541211,136590.818581472,0.0,1.0
2004-08-12,48.3,48.3,47.121,47.86,54200,25.8489555642719,25.8489555642719,25.2179841644733,25.6134785363573,101275.27177997,0.0,1.0
2004-08-13,47.94,48.3,47.32,47.7,38900,25.6562925414327,25.8489555642719,25.3244840020983,25.5278505262065,72686.495797801,0.0,1.0
2004-08-16,48.2,48.5,47.59,48.21,126000,25.7954380579277,25.9559905769604,25.4689812692278,25.8007898085621,235436.978676682,0.0,1.0
2004-08-17,48.75,48.75,48.17,48.2,26000,26.0897843428211,26.0897843428211,25.7793828060244,25.7954380579277,48582.2336951883,0.0,1.0
2004-08-18,49.29,49.35,47.92,47.92,24100,26.37877887708,26.4108893808866,25.6455890401638,25.6455890401638,45031.99354054,0.0,1.0
2004-08-19,49.06,49.34,48.62,48.86,24100,26.2556886124882,26.4055376302521,26.0202115845735,26.1486535997997,45031.9935405401,0.0,1.0
2004-08-20,49.02,49.16,48.5,49.07,23500,26.2342816099505,26.3092061188325,25.9559905769604,26.2610403631227,43910.8650706511,0.0,1.0
2004-08-23,49.21,49.46,48.89,49.05,49500,26.3359648720046,26.4697586378652,26.164708851703,26.2503368618538,92493.0987658395,0.0,1.0
2004-08-24,49.03,49.33,48.9,49.24,25700,26.239633360585,26.4001858796177,26.1700606023374,26.3520201239079,48021.6694602438,0.0,1.0
2004-08-25,49.75,49.94,48.85,49.32,36000,26.6249594062635,26.7266426683176,26.1433018491653,26.3948341289833,67267.7081933379,0.0,1.0
2004-08-26,50.28,50.28,49.66,49.75,18600,26.9086021898881,26.9086021898881,26.5767936505537,26.6249594062635,34754.9825665578,0.0,1.0
2004-08-27,50.15,50.6,50.15,50.26,21400,26.8390294316405,27.0798582101897,26.8390294316405,26.8978986886192,39986.9154260397,0.0,1.0
2004-08-30,49.8,50.0,49.74,49.97,9100,26.6517181594357,26.7587531721242,26.6196076556291,26.7426979202209,17003.7817933159,0.0,1.0
2004-08-31,49.74,49.8,49.68,49.8,22500,26.6196076556291,26.6517181594357,26.5874971518226,26.6517181594357,42042.3176208361,0.0,1.0
2004-09-01,49.83,49.86,49.52,49.85,17600,26.6677734113389,26.6838286632422,26.5018691416718,26.6784769126078,32886.435116743,0.0,1.0
2004-09-02,49.85,49.85,49.38,49.82,20900,26.6784769126078,26.6784769126078,26.4269446327898,26.6624216607045,39052.6417011322,0.0,1.0
2004-09-03,49.74,49.86,49.43,49.72,9200,26.6196076556291,26.6838286632422,26.453703385962,26.6089041543603,17190.6365382974,0.0,1.0
2004-09-07,49.85,49.85,49.62,49.77,14900,26.6784769126078,26.6784769126078,26.555386648016,26.6356629075324,27841.3570022426,0.0,1.0
2004-09-08,49.85,49.86,49.67,49.85,19700,26.6784769126078,26.6838286632422,26.5821454011881,26.6784769126078,36810.3847613543,0.0,1.0
2004-09-09,50.52,50.64,49.73,49.88,16400,27.0370442051143,27.1012652127274,26.6142559049947,26.6945321645111,30644.1781769649,0.0,1.0
2004-09-10,50.55,50.65,49.66,49.7,19200,27.0530994570175,27.1066169633618,26.5767936505537,26.5982006530914,35876.1110364469,0.0,1.0
2004-09-13,51.04,51.2,50.34,50.7,18100,27.3153352381043,27.4009632482551,26.9407126936946,27.1333757165339,33820.7088416504,0.0,1.0
2004-09-14,51.29,51.4,50.33,50.96,36000,27.449129003965,27.5079982609436,26.9353609430602,27.272521233029,67267.7081933377,0.0,1.0
2004-09-15,50.72,51.47,50.07,50.95,28700,27.1440792178028,27.5454605153846,26.7962154265651,27.2671694823945,53627.3118096886,0.0,1.0
2004-09-16,50.73,51.45,50.24,50.25,15300,27.1494309684372,27.5347570141158,26.8871951873504,26.8925469379848,28588.7759821685,0.0,1.0
2004-09-17,49.41,50.57,49.24,50.44,38000,26.4429998846931,27.0638029582864,26.3520201239079,26.9942302000389,71004.8030929676,0.0,1.0
2004-09-20,50.26,50.36,49.24,50.2,26900,26.8978986886192,26.9514161949635,26.3520201239079,26.8657881848127,50263.9264000219,0.0,1.0
2004-09-21,50.3,50.31,49.92,50.13,15100,26.9193056911569,26.9246574417913,26.7159391670488,26.8283259303717,28215.0664922056,0.0,1.0
2004-09-22,51.17,51.35,50.15,50.26,42800,27.3849079963519,27.4812395077715,26.8390294316405,26.8978986886192,79973.8308520793,0.0,1.0
2004-09-23,51.22,51.39,50.74,50.94,20800,27.411666749524,27.5026465103092,27.1547827190716,27.2618177317601,38865.7869561507,0.0,1.0
2004-09-24,50.82,51.29,50.71,51.29,22000,27.197596724147,27.449129003965,27.1387274671683,27.449129003965,41108.0438959286,0.0,1.0
2004-09-27,50.64,51.34,50.39,50.93,11100,27.1012652127274,27.4758877571371,26.9674714468667,27.2564659811257,20740.8766929458,0.0,1.0
2004-09-28,50.97,51.07,50.58,50.79,19200,27.2778729836634,27.3313904900076,27.0691547089208,27.1815414722437,35876.1110364468,0.0,1.0
2004-09-29,50.73,50.98,50.52,50.52,27900,27.1494309684372,27.2832247342978,27.0370442051143,27.0370442051143,52132.4738498367,0.0,1.0
2004-09-30,51.02,51.1,50.67,50.77,49000,27.3046317368355,27.3474457419109,27.1173204646306,27.1708379709749,91558.825040932,0.0,1.0
2004-10-01,51.12,51.2,50.8,50.8,36100,27.4732118818199,27.5162059536224,27.3012355946097,27.3012355946097,67172.051376388,0.215,1.0
2004-10-04,50.95,51.11,50.83,50.83,23700,27.3818494792395,27.4678376228446,27.3173583715357,27.3173583715357,44099.1029811744,0.0,1.0
2004-10-05,50.98,51.0,50.45,50.81,22700,27.3979722561654,27.4087207741161,27.1131365304737,27.3066098535851,42238.3813363992,0.0,1.0
2004-10-06,50.6,50.91,50.34,50.76,31500,27.1937504151034,27.3603524433382,27.0540196817452,27.2797385587085,58612.7318104217,0.0,1.0
2004-10-07,50.67,50.84,50.43,50.77,17900,27.2313702279306,27.322732630511,27.102388012523,27.2851128176838,33306.9174414778,0.0,1.0
2004-10-08,50.75,50.8,50.1,50.7,30600,27.2743642997332,27.3012355946097,26.9250374663376,27.2474930048566,56938.0823301239,0.0,1.0
2004-10-11,50.98,50.98,50.63,50.76,23600,27.3979722561654,27.3979722561654,27.2098731920294,27.2797385587085,43913.030816697,0.0,1.0
2004-10-12,50.23,50.44,50.01,50.44,58900,26.9949028330167,27.1077622714983,26.8766691355597,27.1077622714983,109596.504877265,0.0,1.0
2004-10-13,49.82,50.99,49.65,50.0,26300,26.7745582150287,27.4033465151408,26.6831958124483,26.8712948765844,48936.9792575902,0.0,1.0
2004-10-14,48.75,49.81,48.33,49.65,55100,26.1995125046698,26.7691839560534,25.9737936277065,26.6831958124483,102525.762627119,0.0,1.0
2004-10-15,48.08,48.9,47.65,48.79,67400,25.8394371533235,26.2801263892995,25.6083440173849,26.221009540571,125412.638857855,0.0,1.0
2004-10-18,48.45,48.47,47.98,48.24,20800,26.0382847354103,26.0490332533609,25.7856945635704,25.9254252969286,38703.0102113261,0.0,1.0
2004-10-19,47.79,48.25,47.63,48.21,40500,25.6835836430394,25.9307995559039,25.5975954994343,25.9093025200027,75359.2266133992,0.0,1.0
2004-10-20,48.63,48.74,47.76,48.25,20800,26.135021396966,26.1941382456945,25.6674608661134,25.9307995559039,38703.0102113261,0.0,1.0
2004-10-21,48.45,48.45,47.75,48.04,13000,26.0382847354103,26.0382847354103,25.6620866071381,25.8179401174223,24189.3813820788,0.0,1.0
2004-10-22,47.94,48.4,47.93,48.32,13000,25.7641975276691,26.0114134405337,25.7588232686938,25.9684193687312,24189.3813820788,0.0,1.0
2004-10-25,48.29,48.4,47.77,48.15,11200,25.9522965918052,26.0114134405337,25.6728351250887,25.8770569661508,20840.0824214833,0.0,1.0
2004-10-26,49.2,49.25,48.1,48.75,21900,26.441354158559,26.4682254534356,25.8501856712742,26.1995125046698,40749.804020579,0.0,1.0
2004-10-27,49.44,49.68,49.01,49.25,27300,26.5703363739666,26.6993185893743,26.339243238028,26.4682254534356,50797.7009023656,0.0,1.0
2004-10-28,49.99,49.99,48.9,49.1,30000,26.8659206176091,26.8659206176091,26.2801263892995,26.3876115688059,55821.6493432587,0.0,1.0
2004-10-29,50.12,50.12,49.61,49.78,14700,26.9357859842882,26.9357859842882,26.661698776547,26.7530611791274,27352.6081781968,0.0,1.0
2004-11-01,50.21,50.21,49.61,49.91,29600,26.984154315066,26.984154315066,26.661698776547,26.8229265458065,55077.3606853488,0.0,1.0
2004-11-02,51.45,51.73,50.67,51.36,69000,27.6505624280053,27.8010416793142,27.2313702279306,27.6021940972275,128389.793489495,0.0,1.0
2004-11-03,51.7,51.74,50.98,51.74,14100,27.7849189023883,27.8064159382895,27.3979722561654,27.8064159382895,26236.1751913316,0.0,1.0
2004-11-04,52.46,52.46,50.5,51.39,24600,28.1933625845123,28.1933625845123,27.1400078253502,27.6183168741534,45773.7524614723,0.0,1.0
2004-11-05,52.3,52.49,52.02,52.25,25200,28.1073744409073,28.2094853614383,27.9568951895984,28.0805031460307,46890.1854483373,0.0,1.0
2004-11-08,52.4,52.62,52.0,52.0,18100,28.1611170306604,28.2793507281174,27.9461466716478,27.9461466716478,33679.0617704328,0.0,1.0
2004-11-09,52.22,52.55,52.01,52.33,9200,28.0643803691047,28.2417309152902,27.9515209306231,28.1234972178332,17118.6391319327,0.0,1.0
2004-11-10,52.53,52.73,52.13,52.15,9400,28.2309823973396,28.3384675768459,28.0160120383269,28.0267605562775,17490.7834608877,0.0,1.0
2004-11-11,52.86,52.86,52.51,52.52,4400,28.408332943525,28.408332943525,28.2202338793889,28.2256081383642,8187.17523701129,0.0,1.0
2004-11-12,53.0,53.0,52.76,52.86,11900,28.4835725691795,28.4835725691795,28.3545903537718,28.408332943525,22142.5875728259,0.0,1.0
2004-11-15,52.62,53.04,52.25,52.79,23100,28.2793507281174,28.5050696050807,28.0805031460307,28.3707131306978,42982.6699943093,0.0,1.0
2004-11-16,52.4,52.76,51.97,52.76,20700,28.1611170306604,28.3545903537718,27.9300238947218,28.3545903537718,38516.9380468486,0.0,1.0
2004-11-17,52.67,52.68,52.1,52.11,18300,28.306222022994,28.3115962819693,27.9998892614009,28.0052635203763,34051.2060993879,0.0,1.0
2004-11-18,52.0,52.11,51.27,51.39,28900,27.9461466716478,28.0052635203763,27.5538257664496,27.6183168741534,53774.8555340059,0.0,1.0
2004-11-19,52.12,52.22,51.78,52.12,23100,28.0106377793516,28.0643803691047,27.8279129741908,28.0106377793516,42982.6699943092,0.0,1.0
2004-11-22,52.37,52.4,51.26,51.26,60900,28.1449942537345,28.1611170306604,27.5484515074743,27.5484515074743,113317.948166815,0.0,1.0
2004-11-23,52.58,52.8,51.61,52.75,5800,28.2578536922161,28.3760873896731,27.7365505716104,28.3492160947965,10792.1855396967,0.0,1.0
2004-11-24,52.63,52.96,52.39,52.96,19500,28.2847249870927,28.4620755332782,28.1557427716851,28.4620755332782,36284.0720731182,0.0,1.0
2004-11-26,52.37,52.7,52.17,52.41,3100,28.1449942537345,28.32234479992,28.0375090742282,28.1664912896358,5768.2370988034,0.0,1.0
2004-11-29,52.34,52.51,52.21,52.21,25500,28.1288714768085,28.2202338793889,28.0590061101294,28.0590061101294,47448.40194177,0.0,1.0
2004-11-30,52.18,52.33,52.1,52.295,17500,28.0428833332035,28.1234972178332,27.9998892614009,28.1046873114196,32562.6287835676,0.0,1.0
2004-12-01,52.49,52.59,51.25,51.57,19400,28.2094853614383,28.2632279511915,27.543077248499,27.7150535357091,36097.9999086407,0.0,1.0
2004-12-02,52.72,52.72,52.37,52.55,25300,28.3330933178706,28.3330933178706,28.1449942537345,28.2417309152902,47076.2576128149,0.0,1.0
2004-12-03,52.52,52.54,51.87,51.87,9400,28.2256081383642,28.2363566563149,27.8762813049686,27.8762813049686,17490.7834608878,0.0,1.0
2004-12-06,52.34,52.52,52.02,52.39,10200,28.1288714768085,28.2256081383642,27.9568951895984,28.1557427716851,18979.360776708,0.0,1.0
2004-12-07,52.35,52.44,52.02,52.13,7500,28.1342457357839,28.1826140665617,27.9568951895984,28.0160120383269,13955.4123358147,0.0,1.0
2004-12-08,52.58,52.62,51.92,51.92,42500,28.2578536922161,28.2793507281174,27.9031525998452,27.9031525998452,79080.6699029501,0.0,1.0
2004-12-09,52.6,52.63,51.88,52.08,11600,28.2686022101668,28.2847249870927,27.881655563944,27.9891407434503,21584.3710793934,0.0,1.0
2004-12-10,52.79,52.839,52.46,52.8,4600,28.3707131306978,28.3970469996769,28.1933625845123,28.3760873896731,8559.31956596635,0.0,1.0
2004-12-13,52.12,52.9,52.12,52.89,32000,28.0106377793516,28.4298299794263,28.0106377793516,28.424455720451,59543.0926328093,0.0,1.0
2004-12-14,51.45,52.1,51.41,52.1,79800,27.6505624280053,27.9998892614009,27.6290653921041,27.9998892614009,148485.587253069,0.0,1.0
2004-12-15,51.52,51.79,51.42,51.65,20800,27.6881822408326,27.8332872331661,27.6344396510794,27.7580476075117,38703.010211326,0.0,1.0
2004-12-16,51.75,51.82,51.21,51.32,13100,27.8117901972648,27.8494100100921,27.5215802125977,27.5806970613262,24375.4535465564,0.0,1.0
2004-12-17,51.78,51.84,51.3,51.82,19500,27.8279129741908,27.8601585280427,27.5699485433756,27.8494100100921,36284.0720731182,0.0,1.0
2004-12-20,51.72,52.0,51.15,51.15,5100,27.7956674203389,27.9461466716478,27.4893346587458,27.4893346587458,9489.68038835399,0.0,1.0
2004-12-21,52.0,52.0,51.7,51.98,7400,27.9461466716478,27.9461466716478,27.7849189023883,27.9353981536971,13769.3401713371,0.0,1.0
2004-12-22,51.79,52.0,51.38,51.89,18300,27.8332872331661,27.9461466716478,27.6129426151781,27.8870298229193,34051.2060993879,0.0,1.0
2004-12-23,51.85,52.0,51.77,51.99,8800,27.865532787018,27.9461466716478,27.8225387152155,27.9407724126725,16374.3504740226,0.0,1.0
2004-12-27,51.59,51.85,51.01,51.76,5400,27.7258020536598,27.865532787018,27.4140950330914,27.8171644562402,10047.8968817866,0.0,1.0
2004-12-28,51.69,51.73,51.51,51.52,7700,27.7795446434129,27.8010416793142,27.6828079818572,27.6881822408326,14327.5566647698,0.0,1.0
2004-12-29,51.76,52.06,51.76,52.0,3300,27.8171644562402,27.9783922254997,27.8171644562402,27.9461466716478,6140.38142775846,0.0,1.0
2004-12-30,52.5,52.5,52.03,52.22,8100,28.2148596204136,28.2148596204136,27.9622694485737,28.0643803691047,15071.8453226799,0.0,1.0
2004-12-31,52.57,52.62,52.25,52.48,14800,28.2524794332408,28.2793507281174,28.0805031460307,28.204111102463,27538.6803426744,0.0,1.0
2005-01-03,52.14,52.34,51.5,52.34,27000,28.0213862973022,28.1288714768085,27.6774337228819,28.1288714768085,50239.4844089329,0.0,1.0
2005-01-04,52.1,52.39,51.0,51.0,29100,28.1745526780987,28.3313784031784,27.5796964795208,27.5796964795208,53811.324613453,0.325,1.0
2005-01-05,52.06,52.5,51.7,52.5,31100,28.152921543605,28.3908640230362,27.9582413331613,28.3908640230362,57509.6974391198,0.0,1.0
2005-01-06,52.45,52.45,51.76,52.06,11800,28.363825104919,28.363825104919,27.9906880349019,28.152921543605,21820.3996714345,0.0,1.0
2005-01-07,52.23,52.64,52.01,52.01,7200,28.2448538652034,28.4665729937643,28.1258826254878,28.1258826254878,13314.1421724007,0.0,1.0
2005-01-10,52.67,52.99,52.47,52.66,26500,28.4827963446346,28.6558454205845,28.3746406721658,28.4773885610111,49003.4399400859,0.0,1.0
2005-01-11,52.66,52.89,52.48,52.85,35100,28.4773885610111,28.6017675843501,28.3800484557893,28.5801364498564,64906.4430904536,0.0,1.0
2005-01-12,52.25,52.51,52.165,52.37,16700,28.2556694324503,28.3962718066596,28.2097032716511,28.3205628359315,30881.4130943183,0.0,1.0
2005-01-13,52.41,52.96,52.0,52.01,34900,28.3421939704252,28.6396220697142,28.1204748418644,28.1258826254878,64536.6058078869,0.0,1.0
2005-01-14,52.36,53.11,52.3,53.0,34200,28.3151550523081,28.7207388240657,28.2827083505674,28.6612532042079,63242.1753189033,0.0,1.0
2005-01-18,52.8,52.8,51.76,52.33,15800,28.5530975317392,28.5530975317392,27.9906880349019,28.2989317014378,29217.1453227683,0.0,1.0
2005-01-19,52.45,52.79,52.04,52.79,27500,28.363825104919,28.5476897481158,28.1421059763581,28.5476897481158,50852.6263529194,0.0,1.0
2005-01-20,53.0,53.5,52.37,53.4,21800,28.6612532042079,28.9316423853797,28.3205628359315,28.8775645491453,40312.2637997689,0.0,1.0
2005-01-21,52.47,53.25,52.22,52.77,35300,28.3746406721658,28.7964477947938,28.23944608158,28.5368741808689,65276.2803730203,0.0,1.0
2005-01-24,52.62,52.62,51.92,52.12,28700,28.4557574265174,28.4557574265174,28.0772125728769,28.1853682453456,53071.6500483195,0.0,1.0
2005-01-25,52.69,52.99,52.18,52.18,46300,28.4936119118814,28.6558454205845,28.2178149470862,28.2178149470862,85617.330914188,0.0,1.0
2005-01-26,53.12,53.25,52.54,52.86,71200,28.7261466076892,28.7964477947938,28.4124951575299,28.5855442334798,131662.07259374,0.0,1.0
2005-01-27,53.47,53.62,52.9,52.9,24200,28.9154190345094,28.9965357888609,28.6071753679736,28.6071753679736,44750.3111905691,0.0,1.0
2005-01-28,53.03,53.48,52.45,53.48,20200,28.6774765550782,28.9208268181328,28.363825104919,28.9208268181328,37353.5655392354,0.0,1.0
2005-01-31,53.27,53.27,52.55,52.55,24400,28.8072633620407,28.8072633620407,28.4179029411533,28.4179029411533,45120.1484731357,0.0,1.0
2005-02-01,52.87,53.49,52.79,52.79,15800,28.5909520171033,28.9262346017563,28.5476897481158,28.5476897481158,29217.1453227682,0.0,1.0
2005-02-02,53.51,53.51,52.68,52.69,12600,28.9370501690031,28.9370501690031,28.488204128258,28.4936119118814,23299.7488017013,0.0,1.0
2005-02-03,53.41,53.64,52.9,52.9,9300,28.8829723327688,29.0073513561078,28.6071753679736,28.6071753679736,17197.4336393509,0.0,1.0
2005-02-04,53.5,53.53,53.25,53.4,10700,28.9316423853797,28.94786573625,28.7964477947938,28.8775645491453,19786.2946173177,0.0,1.0
2005-02-07,53.75,53.83,53.09,53.09,12400,29.0668369759656,29.1100992449531,28.7099232568188,28.7099232568188,22929.9115191346,0.0,1.0
2005-02-08,53.42,53.91,53.18,53.61,20100,28.8883801163922,29.1533615139406,28.7585933094298,28.9911280052375,37168.646897952,0.0,1.0
2005-02-09,53.14,53.8,52.78,53.28,6300,28.736962174936,29.0938758940828,28.5422819644923,28.8126711456641,11649.8744008506,0.0,1.0
2005-02-10,53.15,53.39,52.72,53.19,19700,28.7423699585595,28.8721567655219,28.5098352627517,28.7640010930532,36428.9723328186,0.0,1.0
2005-02-11,53.43,53.92,53.28,53.28,4100,28.8937879000157,29.158769297564,28.8126711456641,28.8126711456641,7581.66429261706,0.0,1.0
2005-02-14,53.93,54.2,53.26,53.64,22400,29.1641770811874,29.3101872390202,28.8018555784172,29.0073513561078,41421.7756474689,0.0,1.0
2005-02-15,53.85,54.16,53.26,53.36,66100,29.1209148121999,29.2885561045264,28.8018555784172,28.8559334146516,122231.22188829,0.0,1.0
2005-02-16,54.39,54.78,53.84,54.04,27800,29.4129351278655,29.6238386891794,29.1155070285765,29.2236627010452,51407.3822767694,0.0,1.0
2005-02-17,53.57,54.7,53.51,54.7,8300,28.9694968707437,29.580576420192,28.9370501690031,29.580576420192,15348.2472265175,0.0,1.0
2005-02-18,53.02,53.9,53.0,53.61,14500,28.6720687714548,29.1479537303171,28.6612532042079,28.9911280052375,26813.2029860848,0.0,1.0
2005-02-22,53.43,53.43,52.64,52.83,19600,28.8937879000157,28.8937879000157,28.4665729937643,28.5693208826095,36244.0536915352,0.0,1.0
2005-02-23,52.83,52.99,52.78,52.99,65600,28.5693208826095,28.6558454205845,28.5422819644923,28.6558454205845,121306.628681873,0.0,1.0
2005-02-24,52.33,53.81,51.84,53.52,17800,28.2989317014378,29.0992836777062,28.0339503038894,28.9424579526266,32915.5181484351,0.0,1.0
2005-02-25,52.23,52.23,51.53,51.81,17300,28.2448538652034,28.2448538652034,27.8663090115629,28.0177269530191,31990.9249420184,0.0,1.0
2005-02-28,51.33,51.68,49.99,51.68,44700,27.7581533390942,27.9474257659144,27.0335103335539,27.9474257659144,82658.6326536545,0.0,1.0
2005-03-01,53.05,55.66,50.86,50.87,82300,28.6882921223251,30.0997236480418,27.5039875087927,27.5093952924162,152188.041776192,0.0,1.0
2005-03-02,52.68,53.24,52.58,52.77,36900,28.488204128258,28.7910400111704,28.4341262920236,28.5368741808689,68234.9786335537,0.0,1.0
2005-03-03,53.0,53.08,52.48,53.08,20500,28.6612532042079,28.7045154731954,28.3800484557893,28.7045154731954,37908.3214630854,0.0,1.0
2005-03-04,53.16,53.58,52.47,52.99,30000,28.7477777421829,28.9749046543672,28.3746406721658,28.6558454205845,55475.592385003,0.0,1.0
2005-03-07,54.04,54.2,53.17,53.39,16700,29.2236627010452,29.3101872390202,28.7531855258063,28.8721567655219,30881.4130943183,0.0,1.0
2005-03-08,53.03,53.79,52.78,53.79,42900,28.6774765550782,29.0884681104593,28.5422819644923,29.0884681104593,79330.0971105544,0.0,1.0
2005-03-09,52.55,53.1,52.55,53.1,13600,28.4179029411533,28.7153310404423,28.4179029411533,28.7153310404423,25148.9352145347,0.0,1.0
2005-03-10,52.67,52.89,52.33,52.45,34700,28.4827963446346,28.6017675843501,28.2989317014378,28.363825104919,64166.76852532,0.0,1.0
2005-03-11,53.21,53.92,52.36,52.91,69200,28.7748166603001,29.158769297564,28.3151550523081,28.612583151597,127963.699768073,0.0,1.0
2005-03-14,54.0,54.24,53.1,53.47,45800,29.2020315665515,29.3318183735139,28.7153310404423,28.9154190345094,84692.7377077712,0.0,1.0
2005-03-15,53.06,54.01,52.93,54.01,24700,28.6936999059485,29.2074393501749,28.6233987188439,29.2074393501749,45674.9043969859,0.0,1.0
2005-03-16,53.0,53.39,52.76,53.39,29700,28.6612532042079,28.8721567655219,28.5314663972455,28.8721567655219,54920.836461153,0.0,1.0
2005-03-17,52.7,53.17,51.8,53.0,27900,28.4990196955049,28.7531855258063,28.0123191693957,28.6612532042079,51592.3009180527,0.0,1.0
2005-03-18,52.8,52.8,52.16,52.23,16800,28.5530975317392,28.5530975317392,28.2069993798393,28.2448538652034,31066.3317356017,0.0,1.0
2005-03-21,52.84,53.939,52.84,53.2,19100,28.574728666233,29.1690440864485,28.574728666233,28.7694088766766,35319.4604851185,0.0,1.0
2005-03-22,52.24,53.43,52.17,53.43,12800,28.2502616488268,28.8937879000157,28.2124071634628,28.8937879000157,23669.586084268,0.0,1.0
2005-03-23,52.14,53.14,52.01,52.71,9900,28.1961838125925,28.736962174936,28.1258826254878,28.5044274791283,18306.945487051,0.0,1.0
2005-03-24,52.44,53.35,51.901,51.901,28700,28.3584173212955,28.8505256310282,28.0669377839924,28.0669377839924,53071.6500483196,0.0,1.0
2005-03-28,51.65,52.21,51.65,51.98,29000,27.9312024150441,28.2340382979565,27.9312024150441,28.1096592746175,53626.4059721696,0.0,1.0
2005-03-29,52.13,52.13,51.51,51.61,21900,28.190776028969,28.190776028969,27.855493444316,27.9095712805504,40497.1824410523,0.0,1.0
2005-03-30,51.9,52.24,51.52,52.24,14500,28.06639700563,28.2502616488268,27.8609012279395,28.2502616488268,26813.2029860848,0.0,1.0
2005-03-31,52.12,52.32,51.52,51.52,19500,28.1853682453456,28.2935239178143,27.8609012279395,27.8609012279395,36059.1350502519,0.0,1.0
2005-04-01,52.22,52.35,51.94,52.13,13900,28.23944608158,28.3097472686846,28.0880281401238,28.190776028969,25703.6911383847,0.0,1.0
2005-04-04,51.8,51.9,51.12,51.29,28500,28.1880721371573,28.2424892648352,27.8180356689475,27.910544786,52373.2163312422,0.325,1.0
2005-04-05,51.77,52.27,51.77,51.8,25700,28.171746998854,28.4438326372435,28.171746998854,28.1880721371573,47227.7775337867,0.0,1.0
2005-04-06,51.96,52.08,51.42,51.42,16000,28.275139541442,28.3404400946555,27.9812870519813,27.9812870519813,29402.5074140307,0.0,1.0
2005-04-07,51.79,51.86,51.1,51.1,19100,28.1826304243895,28.2207224137641,27.807152243412,27.807152243412,35099.2432254992,0.0,1.0
2005-04-08,51.55,51.98,51.32,51.84,30100,28.0520293179625,28.2860229669776,27.9268699243034,28.2098389882285,55313.4670726453,0.0,1.0
2005-04-11,51.65,51.65,51.08,51.09,20100,28.1064464456405,28.1064464456405,27.7962688178764,27.8017105306442,36936.899938876,0.0,1.0
2005-04-12,51.63,51.63,51.2,51.2,20900,28.0955630201049,28.0955630201049,27.8615693710899,27.8615693710899,38407.0253095776,0.0,1.0
2005-04-13,51.08,51.46,51.08,51.3,56400,27.7962688178764,28.0030539030524,27.7962688178764,27.9159864987678,103643.838634458,0.0,1.0
2005-04-14,51.34,51.43,51.0,51.08,19400,27.9377533498389,27.9867287647491,27.752735115734,27.7962688178764,35650.5402395123,0.0,1.0
2005-04-15,50.75,51.57,50.67,51.34,15500,27.6166922965393,28.0629127434981,27.5731585943969,27.9377533498389,28483.6790573422,0.0,1.0
2005-04-18,50.97,51.5,50.85,51.3,12200,27.7364099774307,28.0248207541236,27.6711094242172,27.9159864987678,22419.4119031984,0.0,1.0
2005-04-19,50.95,51.438,50.78,51.438,5600,27.7255265518951,27.9910821349633,27.6330174348426,27.9910821349633,10290.8775949107,0.0,1.0
2005-04-20,51.0,51.47,50.92,51.33,11200,27.752735115734,28.0084956158202,27.7092014135917,27.9323116370711,20581.7551898215,0.0,1.0
2005-04-21,50.67,51.0,50.65,51.0,315700,27.5731585943969,27.752735115734,27.5622751688614,27.752735115734,580148.224413094,0.0,1.0
2005-04-22,50.3,50.73,50.3,50.5,31300,27.3718152219887,27.6058088710037,27.3718152219887,27.4806494773445,57518.6551286975,0.0,1.0
2005-04-25,50.73,51.1,50.08,50.24,21700,27.6058088710037,27.807152243412,27.2520975410973,27.3391649453819,39877.1506802791,0.0,1.0
2005-04-26,50.79,51.02,50.51,50.93,47200,27.6384591476104,27.7636185412696,27.4860911901123,27.7146431263595,86737.3968713906,0.0,1.0
2005-04-27,51.6,51.6,50.6,50.66,10200,28.0792378818015,28.0792378818015,27.5350666050224,27.5677168816291,18744.0984764446,0.0,1.0
2005-04-28,50.99,50.99,50.75,50.92,13800,27.7472934029663,27.7472934029663,27.6166922965393,27.7092014135917,25359.6626446014,0.0,1.0
2005-04-29,51.38,51.38,50.72,50.73,18100,27.9595202009101,27.9595202009101,27.6003671582359,27.6058088710037,33261.5865121222,0.0,1.0
2005-05-02,51.3,51.6,51.19,51.53,20000,27.9159864987678,28.0792378818015,27.8561276583221,28.041145892427,36753.1342675383,0.0,1.0
2005-05-03,51.54,51.6,51.05,51.05,14000,28.0465876051948,28.0792378818015,27.779943679573,27.779943679573,25727.1939872768,0.0,1.0
2005-05-04,51.25,51.79,51.14,51.73,71600,27.8887779349288,28.1826304243895,27.8289190944831,28.1499801477828,131576.220677787,0.0,1.0
2005-05-05,52.1,52.43,51.45,51.45,30900,28.3513235201911,28.5309000415282,27.9976121902846,27.9976121902846,56783.5924433467,0.0,1.0
2005-05-06,51.99,52.09,51.8,52.068,16500,28.2914646797454,28.3458818074233,28.1880721371573,28.3339100393341,30321.3357707191,0.0,1.0
2005-05-09,50.5,51.91,50.36,51.91,113500,27.4806494773445,28.247930977603,27.4044654985954,28.247930977603,208574.03696828,0.0,1.0
2005-05-10,51.37,51.39,49.94,50.71,45700,27.9540784881423,27.9649619136779,27.1759135623482,27.5949254454681,83980.9118013252,0.0,1.0
2005-05-11,51.48,51.49,50.75,50.9,17500,28.013937328588,28.0193790413558,27.6166922965393,27.6983179880561,32158.9924840961,0.0,1.0
2005-05-12,50.88,51.18,50.71,51.05,16400,27.6874345625206,27.8506859455543,27.5949254454681,27.779943679573,30137.5700993814,0.0,1.0
2005-05-13,50.15,50.765,50.15,50.765,37000,27.2901895304718,27.624854865691,27.2901895304718,27.624854865691,67993.298394946,0.0,1.0
2005-05-16,50.76,50.76,50.49,50.62,5400,27.6221340093071,27.6221340093071,27.4752077645767,27.545950030558,9923.34625223534,0.0,1.0
2005-05-17,51.09,51.24,50.2,50.2,25100,27.8017105306442,27.883336222161,27.3173980943108,27.3173980943108,46125.1835057606,0.0,1.0
2005-05-18,51.99,52.0,51.21,51.22,19200,28.2914646797454,28.2969063925131,27.8670110838577,27.8724527966254,35283.0088968368,0.0,1.0
2005-05-19,51.89,51.99,51.66,51.99,8400,28.2370475520674,28.2914646797454,28.1118881584082,28.2914646797454,15436.3163923661,0.0,1.0
2005-05-20,51.78,51.95,51.42,51.72,18500,28.1771887116217,28.2696978286742,27.9812870519813,28.144538435015,33996.649197473,0.0,1.0
2005-05-23,52.0,52.18,51.0,51.59,42500,28.2969063925131,28.3948572223334,27.752735115734,28.0737961690337,78100.4103185191,0.0,1.0
2005-05-24,51.26,51.72,51.01,51.72,18100,27.8942196476966,28.144538435015,27.7581768285018,28.144538435015,33261.5865121222,0.0,1.0
2005-05-25,51.11,51.23,50.0,51.0,24400,27.8125939561797,27.8778945093932,27.2085638389549,27.752735115734,44838.8238063969,0.0,1.0
2005-05-26,51.57,51.57,50.8,50.8,20400,28.0629127434981,28.0629127434981,27.6439008603782,27.6439008603782,37488.1969528892,0.0,1.0
2005-05-27,51.88,51.93,51.62,51.62,4500,28.2316058392997,28.2588144031386,28.0901213073371,28.0901213073371,8269.45521019612,0.0,1.0
2005-05-31,51.8,52.01,51.56,51.92,20300,28.1880721371573,28.3023481052809,28.0574710307303,28.2533726903708,37304.4312815515,0.0,1.0
2005-06-01,52.25,52.3,52.06,52.15,25000,28.4329492117079,28.4601577755469,28.3295566691199,28.37853208403,45941.417834423,0.0,1.0
2005-06-02,51.63,52.44,51.6,52.03,34500,28.0955630201049,28.5363417542959,28.0792378818015,28.3132315308165,63399.1566115036,0.0,1.0
2005-06-03,51.88,52.23,51.62,51.62,30100,28.2316058392997,28.4220657861723,28.0901213073371,28.0901213073371,55313.4670726451,0.0,1.0
2005-06-06,51.66,52.31,50.75,52.31,21500,28.1118881584082,28.4655994883147,27.6166922965393,28.4655994883147,39509.6193376038,0.0,1.0
2005-06-07,52.04,52.04,51.66,51.67,7800,28.3186732435843,28.3186732435843,28.1118881584082,28.117329871176,14333.72236434,0.0,1.0
2005-06-08,52.15,52.19,51.96,52.05,4200,28.37853208403,28.4002989351012,28.275139541442,28.3241149563521,7718.15819618306,0.0,1.0
2005-06-09,51.92,52.24,51.771,51.852,14700,28.2533726903708,28.4275074989401,28.1722911701307,28.2163690435498,27013.5536866407,0.0,1.0
2005-06-10,51.88,52.13,51.74,52.13,5500,28.2316058392997,28.3676486584944,28.1554218605506,28.3676486584944,10107.111923573,0.0,1.0
2005-06-13,52.49,52.6,51.91,51.97,81400,28.5635503181349,28.6234091585806,28.247930977603,28.2805812542098,149585.256468881,0.0,1.0
2005-06-14,52.66,52.71,52.4,52.49,25500,28.6560594351873,28.6832679990263,28.5145749032248,28.5635503181349,46860.2461911115,0.0,1.0
2005-06-15,52.17,52.72,52.01,52.72,35800,28.3894155095656,28.6887097117941,28.3023481052809,28.6887097117941,65788.1103388936,0.0,1.0
2005-06-16,52.55,52.55,52.261,52.29,35600,28.5962005947416,28.5962005947416,28.4389350957525,28.4547160627791,65420.5789962184,0.0,1.0
2005-06-17,51.97,52.61,51.78,52.61,72200,28.2805812542098,28.6288508713484,28.1771887116217,28.6288508713484,132678.814705813,0.0,1.0
2005-06-20,52.19,52.42,51.65,51.65,34600,28.4002989351012,28.5254583287604,28.1064464456405,28.1064464456405,63582.9222828413,0.0,1.0
2005-06-21,52.66,52.69,51.94,51.99,38000,28.6560594351873,28.6723845734907,28.2642561159064,28.2914646797454,69830.955108323,0.0,1.0
2005-06-22,52.96,53.5,52.49,52.7,61600,28.8193108182211,29.1131633076818,28.5635503181349,28.6778262862585,113199.653544018,0.0,1.0
2005-06-23,53.17,53.92,52.64,52.825,89600,28.9335867863447,29.341715243929,28.6451760096518,28.7458476958559,164654.041518572,0.0,1.0
2005-06-24,54.83,55.72,53.26,53.71,381500,29.836911105798,30.3212235421314,28.9825622012548,29.2274392758054,701066.036153294,0.0,1.0
2005-06-27,54.1,54.99,53.95,54.77,77100,29.4396660737493,29.9239785100826,29.3580403822324,29.8042608291912,141683.33260136,0.0,1.0
2005-06-28,53.91,54.24,53.77,54.24,37600,29.3362735311612,29.5158500524983,29.2600895524122,29.5158500524983,69095.8924229722,0.0,1.0
2005-06-29,53.84,54.04,53.64,54.0,40400,29.2981815417867,29.4070157971425,29.1893472864309,29.3852489460713,74241.3312204275,0.0,1.0
2005-06-30,54.25,54.3,53.66,53.96,17000,29.5212917652661,29.5485003291051,29.2002307119664,29.3634820950002,31240.1641274076,0.0,1.0
2005-07-01,53.6,53.74,53.24,53.56,27500,29.3444361003129,29.4210820155003,29.1473466041168,29.3225372674022,50230.9873994915,0.325,1.0
2005-07-05,53.99,54.25,53.28,53.79,74500,29.557949721192,29.7002921351115,29.1692454370275,29.4484555566386,136080.311318623,0.0,1.0
2005-07-06,53.85,54.2,53.77,53.99,20400,29.4813038060047,29.6729185939731,29.4375061401833,29.557949721192,37262.2597436227,0.0,1.0
2005-07-07,53.83,54.12,53.51,54.12,23300,29.4703543895493,29.6291209281518,29.2951637262639,29.6291209281518,42559.3456875692,0.0,1.0
2005-07-08,53.97,54.01,53.67,54.01,6500,29.5470003047367,29.5688991376474,29.3827590579066,29.5688991376474,11872.7788398798,0.0,1.0
2005-07-11,54.07,54.25,53.86,54.06,20800,29.6017473870134,29.7002921351115,29.4867785142323,29.5962726787857,37992.8922876154,0.0,1.0
2005-07-12,54.3,54.3,53.61,53.73,22600,29.7276656762498,29.7276656762498,29.3499108085406,29.4156073072726,41280.7387355821,0.0,1.0
2005-07-13,54.29,54.29,53.82,54.09,5200,29.7221909680222,29.7221909680222,29.4648796813217,29.6126968034688,9498.22307190383,0.0,1.0
2005-07-14,53.83,54.31,53.83,53.89,16300,29.4703543895493,29.7331403844775,29.4703543895493,29.5032026389153,29773.2761676986,0.0,1.0
2005-07-15,54.25,54.25,53.7,54.05,22700,29.7002921351115,29.7002921351115,29.3991831825896,29.5907979705581,41463.3968715802,0.0,1.0
2005-07-18,53.96,54.34,53.82,54.34,30000,29.541525596509,29.7495645091605,29.4648796813217,29.7495645091605,54797.4407994453,0.0,1.0
2005-07-19,54.25,54.35,53.76,53.98,35800,29.7002921351115,29.7550392173882,29.4320314319556,29.5524750129644,65391.6126873379,0.0,1.0
2005-07-20,53.86,54.32,53.85,54.32,15300,29.4867785142323,29.7386150927052,29.4813038060047,29.7386150927052,27946.6948077171,0.0,1.0
2005-07-21,53.85,54.22,53.85,54.16,12800,29.4813038060047,29.6838680104285,29.4813038060047,29.6510197610624,23380.2414077633,0.0,1.0
2005-07-22,54.07,54.07,53.4,53.96,12700,29.6017473870134,29.6017473870134,29.2349419357595,29.541525596509,23197.5832717652,0.0,1.0
2005-07-25,54.0,54.0,53.86,54.0,24000,29.5634244294197,29.5634244294197,29.4867785142323,29.5634244294197,43837.9526395562,0.0,1.0
2005-07-26,53.915,54.03,53.36,54.03,30500,29.5168894094845,29.5798485541027,29.2130431028488,29.5798485541027,55710.731479436,0.0,1.0
2005-07-27,54.25,54.25,53.99,54.08,16700,29.7002921351115,29.7002921351115,29.557949721192,29.6072220952411,30503.9087116912,0.0,1.0
2005-07-28,53.75,54.28,53.75,54.03,14600,29.426556723728,29.7167162597945,29.426556723728,29.5798485541027,26668.08785573,0.0,1.0
2005-07-29,54.34,54.5,53.94,53.97,30600,29.7495645091605,29.8371598408032,29.5305761800537,29.5470003047367,55893.3896154342,0.0,1.0
2005-08-01,54.4,54.57,54.12,54.23,14400,29.7824127585265,29.8754827983969,29.6291209281518,29.6893427186561,26302.7715837337,0.0,1.0
2005-08-02,54.66,54.67,54.18,54.25,25000,29.924755172446,29.9302298806736,29.6619691775178,29.7002921351115,45664.5339995376,0.0,1.0
2005-08-03,54.09,54.16,53.78,54.0,15700,29.6126968034688,29.6510197610624,29.442980848411,29.5634244294197,28677.3273517096,0.0,1.0
2005-08-04,54.25,54.75,54.17,54.35,47500,29.7002921351115,29.974027546495,29.6564944692901,29.7550392173882,86762.6145991216,0.0,1.0
2005-08-05,53.95,54.19,53.29,54.19,19300,29.5360508882814,29.6674438857455,29.1747201452551,29.6674438857455,35253.0202476431,0.0,1.0
2005-08-08,53.67,54.02,53.61,53.96,15800,29.3827590579066,29.5743738458751,29.3499108085406,29.541525596509,28859.9854877078,0.0,1.0
2005-08-09,53.95,53.95,53.25,53.53,22000,29.5360508882814,29.5360508882814,29.1528213123444,29.3061131427192,40184.7899195931,0.0,1.0
2005-08-10,53.15,54.24,52.77,53.96,39100,29.0980742300677,29.6948174268838,28.8900353174163,29.541525596509,71419.3311752771,0.0,1.0
2005-08-11,53.63,53.63,52.53,53.24,18200,29.3608602249959,29.3608602249959,28.7586423199522,29.1473466041168,33243.7807516635,0.0,1.0
2005-08-12,54.29,54.29,53.38,53.73,9400,29.7221909680222,29.7221909680222,29.2239925193042,29.4156073072726,17169.8647838261,0.0,1.0
2005-08-15,53.06,54.14,52.85,54.14,56000,29.0488018560187,29.6400703446071,28.9338329832376,29.6400703446071,102288.556158964,0.0,1.0
2005-08-16,52.58,53.13,52.16,52.99,29400,28.7860158610905,29.0871248136124,28.5560781155284,29.010478898425,53701.4919834564,0.0,1.0
2005-08-17,52.22,52.79,52.22,52.57,18100,28.5889263648944,28.9009847338716,28.5889263648944,28.7805411528629,33061.1226156653,0.0,1.0
2005-08-18,52.46,52.66,52.19,52.36,7100,28.7203193623585,28.8298135269119,28.5725022402114,28.6655722800818,12968.7276558687,0.0,1.0
2005-08-19,52.76,52.81,52.4,52.4,8200,28.8845606091886,28.911934150327,28.6874711129925,28.6874711129925,14977.9671518484,0.0,1.0
2005-08-22,52.81,53.23,52.19,52.76,33300,28.911934150327,29.1418718958891,28.5725022402114,28.8845606091886,60825.1592873841,0.0,1.0
2005-08-23,52.59,52.865,52.53,52.79,24200,28.7914905693182,28.9420450455791,28.7586423199522,28.9009847338716,44203.2689115525,0.0,1.0
2005-08-24,52.24,52.75,52.23,52.47,9900,28.5998757813497,28.8790859009609,28.5944010731221,28.7257940705862,18083.155463817,0.0,1.0
2005-08-25,52.4,52.88,52.4,52.45,10700,28.6874711129925,28.9502571079206,28.6874711129925,28.7148446541308,19544.4205518021,0.0,1.0
2005-08-26,52.61,53.0,52.23,52.61,10000,28.8024399857735,29.0159536066527,28.5944010731221,28.8024399857735,18265.8135998151,0.0,1.0
2005-08-29,52.8,53.06,52.43,52.86,31100,28.9064594420993,29.0488018560187,28.7038952376755,28.9393076914653,56806.6802954248,0.0,1.0
2005-08-30,52.35,52.75,52.01,52.59,46400,28.6600975718541,28.8790859009609,28.4739574921133,28.7914905693182,84753.375103142,0.0,1.0
2005-08-31,52.14,52.3,51.67,52.14,82700,28.545128699073,28.6327240307158,28.2878174123725,28.545128699073,151058.278470471,0.0,1.0
2005-09-01,52.53,52.56,52.0,52.0,32600,28.7586423199522,28.7750664446352,28.4684827838857,28.4684827838857,59546.5523353971,0.0,1.0
2005-09-02,52.35,52.6,52.08,52.52,16000,28.6600975718541,28.7969652775459,28.512280449707,28.7531676117245,29225.3017597041,0.0,1.0
2005-09-06,52.14,52.35,51.88,52.16,82400,28.545128699073,28.6600975718541,28.4027862851536,28.5560781155284,150510.304062476,0.0,1.0
2005-09-07,52.22,52.45,52.04,52.04,11300,28.5889263648944,28.7148446541308,28.4903816167963,28.4903816167963,20640.369367791,0.0,1.0
2005-09-08,52.49,52.5,52.25,52.25,16600,28.7367434870415,28.7422181952692,28.6053504895774,28.6053504895774,30321.250575693,0.0,1.0
2005-09-09,52.45,52.5,52.25,52.35,7500,28.7148446541308,28.7422181952692,28.6053504895774,28.6600975718541,13699.3601998613,0.0,1.0
2005-09-12,52.74,52.75,52.26,52.43,23300,28.8736111927333,28.8790859009609,28.6108251978051,28.7038952376755,42559.3456875691,0.0,1.0
2005-09-13,53.0,53.0,52.32,52.32,69200,29.0159536066527,29.0159536066527,28.6436734471711,28.6436734471711,126399.43011072,0.0,1.0
2005-09-14,52.79,53.0,52.25,52.98,23400,28.9009847338716,29.0159536066527,28.6053504895774,29.0050041901973,42742.0038235673,0.0,1.0
2005-09-15,53.1,53.19,52.55,52.845,33100,29.0707006889294,29.1199730629784,28.7695917364075,28.9310956291238,60459.8430153879,0.0,1.0
2005-09-16,52.85,53.0,52.83,53.0,10800,28.9338329832376,29.0159536066527,28.9228835667823,29.0159536066527,19727.0786878003,0.0,1.0
2005-09-19,52.78,53.0,52.03,53.0,73400,28.8955100256439,29.0159536066527,28.4849069085687,29.0159536066527,134071.071822643,0.0,1.0
2005-09-20,52.5,52.89,52.46,52.89,9200,28.7422181952692,28.9557318161483,28.7203193623585,28.9557318161483,16804.5485118299,0.0,1.0
2005-09-21,52.63,52.73,52.35,52.37,22800,28.8133894022289,28.8681364845056,28.6600975718541,28.6710469883095,41646.0550075784,0.0,1.0
2005-09-22,52.62,52.68,52.15,52.52,12600,28.8079146940012,28.8407629433672,28.5506034073007,28.7531676117245,23014.925135767,0.0,1.0
2005-09-23,52.88,52.94,52.49,52.55,7500,28.9502571079206,28.9831053572867,28.7367434870415,28.7695917364075,13699.3601998613,0.0,1.0
2005-09-26,52.66,53.0,52.39,52.93,23900,28.8298135269119,29.0159536066527,28.6819964047648,28.977630649059,43655.294503558,0.0,1.0
2005-09-27,52.43,52.89,52.42,52.77,30900,28.7038952376755,28.9557318161483,28.6984205294478,28.8900353174163,56441.3640234285,0.0,1.0
2005-09-28,52.75,52.88,52.38,52.45,17700,28.8790859009609,28.9502571079206,28.6765216965371,28.7148446541308,32330.4900716727,0.0,1.0
2005-09-29,52.88,52.98,52.623,52.82,15800,28.9502571079206,29.0050041901973,28.8095571064695,28.9174088585546,28859.9854877079,0.0,1.0
2005-09-30,52.75,52.9,52.75,52.79,8900,28.8790859009609,28.961206524376,28.8790859009609,28.9009847338716,16256.5741038354,0.0,1.0
2005-10-03,52.79,52.91,52.72,52.76,85800,29.0789127512709,29.1450137084626,29.0403538595757,29.062387511973,155761.738368366,0.325,1.0
2005-10-04,52.66,53.0,52.66,52.84,25100,29.0073033809798,29.1945894263565,29.0073033809798,29.1064548167675,45566.6623898134,0.0,1.0
2005-10-05,52.74,52.87,52.25,52.63,24400,29.0513706857743,29.1229800560654,28.781458443908,28.9907781416819,44295.8789765517,0.0,1.0
2005-10-06,52.34,52.91,52.2,52.91,37700,28.8310341618018,29.1450137084626,28.7539163784115,29.1450137084626,68440.7638285245,0.0,1.0
2005-10-07,52.66,52.75,52.32,52.54,27100,29.0073033809798,29.0568790988737,28.8200173356032,28.9412024237881,49197.4721419898,0.0,1.0
2005-10-10,52.75,52.97,52.5,52.92,128600,29.0568790988737,29.1780641870585,28.9191687713908,29.150522121562,233461.06706494,0.0,1.0
2005-10-11,52.57,52.89,52.34,52.89,31000,28.957727663086,29.133996882264,28.8310341618018,29.133996882264,56277.5511587337,0.0,1.0
2005-10-12,52.5,52.57,52.16,52.34,36200,28.9191687713908,28.957727663086,28.7318827260142,28.8310341618018,65717.6565143923,0.0,1.0
2005-10-13,52.18,52.43,51.67,52.22,15200,28.7428995522128,28.8806098796957,28.4619704841479,28.7649332046101,27594.1541165404,0.0,1.0
2005-10-14,52.33,52.35,52.035,52.035,20000,28.8255257487025,28.8365425749011,28.6630275622728,28.6630275622728,36308.0975217637,0.0,1.0
2005-10-17,52.18,52.3,51.61,51.67,39200,28.7428995522128,28.8090005094046,28.428920005552,28.4619704841479,71163.8711426568,0.0,1.0
2005-10-18,52.0,52.45,51.62,52.08,43300,28.6437481164252,28.8916267058943,28.4344284186513,28.6878154212197,78607.0311346183,0.0,1.0
2005-10-19,52.53,52.53,51.82,51.82,45800,28.9356940106888,28.9356940106888,28.5445966806376,28.5445966806376,83145.5433248387,0.0,1.0
2005-10-20,52.9,53.0,52.62,52.62,49400,29.1395052953633,29.1945894263565,28.9852697285826,28.9852697285826,89681.0008787563,0.0,1.0
2005-10-21,51.94,52.74,51.9,52.6,42400,28.6106976378293,29.0513706857743,28.5886639854321,28.974252902384,76973.166746139,0.0,1.0
2005-10-24,52.64,52.89,51.95,51.95,81300,28.9962865547812,29.133996882264,28.6162060509286,28.6162060509286,147592.416425969,0.0,1.0
2005-10-25,52.05,52.81,51.59,52.69,64600,28.6712901819218,29.0899295774695,28.4179031793534,29.0238286202778,117275.154995296,0.0,1.0
2005-10-26,52.4,52.55,52.14,52.14,17400,28.8640846403977,28.9467108368874,28.7208658998156,28.7208658998156,31588.0448439344,0.0,1.0
2005-10-27,52.51,52.65,52.4,52.4,8800,28.9246771844902,29.0017949678805,28.8640846403977,28.8640846403977,15975.562909576,0.0,1.0
2005-10-28,52.89,52.9,52.45,52.64,51800,29.133996882264,29.1395052953633,28.8916267058943,28.9962865547812,94037.9725813679,0.0,1.0
2005-10-31,52.96,53.41,52.4238,52.65,133500,29.1725557739592,29.4204343634283,28.8771946635741,29.0017949678805,242356.550957772,0.0,1.0
2005-11-01,53.12,53.12,52.79,52.79,28700,29.2606903835482,29.2606903835482,29.0789127512709,29.0789127512709,52102.1199437308,0.0,1.0
2005-11-02,53.12,53.16,52.8301,53.16,24300,29.2606903835482,29.2827240359455,29.1010014877991,29.2827240359455,44114.3384889428,0.0,1.0
2005-11-03,51.79,52.88,51.28,52.88,68300,28.5280714413396,29.1284884691647,28.2471423732747,29.1284884691647,123992.153036823,0.0,1.0
2005-11-04,51.85,51.89,51.2901,51.75,33100,28.5611219199355,28.5831555723328,28.252705870505,28.5060377889424,60089.9013985189,0.0,1.0
2005-11-07,51.82,52.01,51.29,51.73,69600,28.5445966806376,28.6492565295245,28.252650786374,28.4950209627438,126352.179375737,0.0,1.0
2005-11-08,52.115,52.14,51.34,51.55,34900,28.7070948670673,28.7208658998156,28.2801928518706,28.3958695269561,63357.6301754776,0.0,1.0
2005-11-09,52.54,52.54,51.63,52.15,74600,28.9412024237881,28.9412024237881,28.4399368317506,28.7263743129149,135429.203756178,0.0,1.0
2005-11-10,52.6,52.72,52.18,52.35,26700,28.974252902384,29.0403538595757,28.7428995522128,28.8365425749011,48471.3101915544,0.0,1.0
2005-11-11,52.35,52.63,52.31,52.63,7300,28.8365425749011,28.9907781416819,28.8145089225039,28.9907781416819,13252.4555954438,0.0,1.0
2005-11-14,52.82,53.0,51.81,52.27,130800,29.0954379905688,29.1945894263565,28.5390882675383,28.7924752701066,237454.957792334,0.0,1.0
2005-11-15,52.95,52.96,52.72,52.83,35200,29.1670473608599,29.1725557739592,29.0403538595757,29.1009464036681,63902.251638304,0.0,1.0
2005-11-16,52.95,52.97,52.58,52.84,12400,29.1670473608599,29.1780641870585,28.9632360761853,29.1064548167675,22511.0204634935,0.0,1.0
2005-11-17,53.0,53.14,52.79,52.95,35800,29.1945894263565,29.2717072097468,29.0789127512709,29.1670473608599,64991.4945639568,0.0,1.0
2005-11-18,53.0,53.11,52.78,53.0,32900,29.1945894263565,29.2551819704489,29.0734043381716,29.1945894263565,59726.8204233011,0.0,1.0
2005-11-21,53.0,53.07,52.73,52.79,108600,29.1945894263565,29.2331483180517,29.045862272675,29.0789127512709,197152.969543176,0.0,1.0
2005-11-22,52.91,53.0,52.66,52.79,35500,29.1450137084626,29.1945894263565,29.0073033809798,29.0789127512709,64446.8731011306,0.0,1.0
2005-11-23,53.0,53.0,52.69,52.69,10100,29.1945894263565,29.1945894263565,29.0238286202778,29.0238286202778,18335.5892484906,0.0,1.0
2005-11-25,52.97,53.0,52.69,52.81,3000,29.1780641870585,29.1945894263565,29.0238286202778,29.0899295774695,5446.21462826455,0.0,1.0
2005-11-28,52.68,52.98,52.53,52.95,73100,29.0183202071785,29.1835726001578,28.9356940106888,29.1670473608599,132706.096442046,0.0,1.0
2005-11-29,52.71,53.0,52.62,52.84,129000,29.0348454464764,29.1945894263565,28.9852697285826,29.1064548167675,234187.229015375,0.0,1.0
2005-11-30,53.0,53.02,52.6,52.76,54100,29.1945894263565,29.2056062525551,28.974252902384,29.062387511973,98213.4037963705,0.0,1.0
2005-12-01,52.98,53.07,52.7,52.99,41000,29.1835726001578,29.2331483180517,29.0293370333771,29.1890810132572,74431.5999196156,0.0,1.0
2005-12-02,53.07,53.07,52.3,52.51,45700,29.2331483180517,29.2331483180517,28.8090005094046,28.9246771844902,82964.0028372298,0.0,1.0
2005-12-05,53.04,53.06,52.56,52.74,121400,29.2166230787537,29.2276399049523,28.9522192499867,29.0513706857743,220390.151957105,0.0,1.0
2005-12-06,53.07,53.43,52.87,52.95,53900,29.2331483180517,29.4314511896269,29.1229800560654,29.1670473608599,97850.3228211528,0.0,1.0
2005-12-07,53.08,53.16,52.95,53.1,26300,29.238656731151,29.2827240359455,29.1670473608599,29.2496735573496,47745.1482411191,0.0,1.0
2005-12-08,53.1,53.14,52.88,52.98,20300,29.2496735573496,29.2717072097468,29.1284884691647,29.1835726001578,36852.7189845901,0.0,1.0
2005-12-09,53.03,53.086,52.78,52.97,23100,29.2111146656544,29.2419617790106,29.0734043381716,29.1780641870585,41935.852637637,0.0,1.0
2005-12-12,52.7,53.07,52.39,53.0,44400,29.0293370333771,29.2331483180517,28.8585762272984,29.1945894263565,80603.9764983152,0.0,1.0
2005-12-13,52.96,53.13,52.59,52.62,30200,29.1725557739592,29.2661987966475,28.9687444892847,28.9852697285826,54825.2272578631,0.0,1.0
2005-12-14,53.1,53.1,52.93,53.03,121400,29.2496735573496,29.2496735573496,29.1560305346613,29.2111146656544,220390.151957105,0.0,1.0
2005-12-15,52.97,53.06,52.91,52.91,17400,29.1780641870585,29.2276399049523,29.1450137084626,29.1450137084626,31588.0448439344,0.0,1.0
2005-12-16,53.01,53.17,52.87,53.06,41100,29.2000978394558,29.2882324490448,29.1229800560654,29.2276399049523,74613.1404072242,0.0,1.0
2005-12-19,53.34,53.34,52.89,53.0,102900,29.3818754717331,29.3818754717331,29.133996882264,29.1945894263565,186805.161749474,0.0,1.0
2005-12-20,53.2,53.31,52.99,53.24,21800,29.3047576883427,29.3653502324352,29.1890810132572,29.32679134074,39575.8262987224,0.0,1.0
2005-12-21,53.15,53.24,53.02,53.19,21800,29.2772156228462,29.32679134074,29.2056062525551,29.2992492752434,39575.8262987223,0.0,1.0
2005-12-22,53.2,53.2,52.86,53.19,15200,29.3047576883427,29.3047576883427,29.1174716429661,29.2992492752434,27594.1541165404,0.0,1.0
2005-12-23,53.03,53.2,53.03,53.2,12400,29.2111146656544,29.3047576883427,29.2111146656544,29.3047576883427,22511.0204634935,0.0,1.0
2005-12-27,53.13,53.2,53.0,53.0,14900,29.2661987966475,29.3047576883427,29.1945894263565,29.1945894263565,27049.5326537139,0.0,1.0
2005-12-28,53.04,53.15,52.87,53.114,23300,29.2166230787537,29.2772156228462,29.1229800560654,29.2573853356886,42298.9336128547,0.0,1.0
2005-12-29,53.14,53.17,52.76,52.83,24000,29.2717072097468,29.2882324490448,29.062387511973,29.1009464036681,43569.7170261164,0.0,1.0
2005-12-30,53.2,53.2,52.83,52.88,22100,29.3047576883427,29.3047576883427,29.1009464036681,29.1284884691647,40120.4477615488,0.0,1.0
2006-01-03,53.11,53.17,52.53,53.11,30900,29.4534848420242,29.4867593494714,29.1318312700344,29.4534848420242,55718.3304047772,0.36,1.0
2006-01-04,53.107,53.2,52.82,52.99,117500,29.4518211166518,29.503396603195,29.2926580560293,29.3869358271297,211873.910115253,0.0,1.0
2006-01-05,53.13,53.18,52.96,53.06,18800,29.4645763445066,29.4923051007126,29.3702985734061,29.4257560858181,33899.8256184405,0.0,1.0
2006-01-06,53.47,53.47,53.0201,53.13,123600,29.6531318867074,29.6531318867074,29.4036285383657,29.4645763445066,222873.321619109,0.0,1.0
2006-01-09,53.71,53.94,53.24,53.24,17700,29.7862299164963,29.9137821950439,29.5255796081598,29.5255796081598,31916.325183319,0.0,1.0
2006-01-10,53.39,53.7,53.02,53.7,14200,29.6087658767778,29.7806841652551,29.4035730808533,29.7806841652551,25605.1874352051,0.0,1.0
2006-01-11,53.5,53.5,52.77,53.48,38300,29.669769140431,29.669769140431,29.2649292998233,29.6586776379486,69061.8787865039,0.0,1.0
2006-01-12,53.3,53.33,52.97,53.3,22100,29.558854115607,29.5754913693306,29.3758443246473,29.558854115607,39850.3269238051,0.0,1.0
2006-01-13,53.12,53.38,52.75,53.38,124300,29.4590305932654,29.6032201255366,29.2538377973409,29.6032201255366,224135.549168731,0.0,1.0
2006-01-17,52.54,53.27,52.5,53.27,63300,29.1373770212756,29.5422168618834,29.1151940163108,29.5422168618834,114141.434130175,0.0,1.0
2006-01-18,52.31,52.87,51.26,52.54,79500,29.009824742728,29.3203868122353,28.4275208624018,29.1373770212756,143352.985992873,0.0,1.0
2006-01-19,51.85,52.5,51.48,52.48,87500,28.7547201856327,29.1151940163108,28.5495273897082,29.1041025138284,157778.443702848,0.0,1.0
2006-01-20,51.38,52.0,51.17,52.0,20700,28.4940698772962,28.8379064542507,28.377609101231,28.8379064542507,37325.8718245595,0.0,1.0
2006-01-23,52.22,52.42,51.13,51.13,108500,28.9599129815572,29.0708280063812,28.3554260962661,28.3554260962661,195645.270191532,0.0,1.0
2006-01-24,52.5,52.5,51.78,51.97,51900,29.1151940163108,29.1151940163108,28.7158999269443,28.8212692005271,93585.1568934609,0.0,1.0
2006-01-25,52.37,52.85,52.01,52.25,52500,29.0430992501752,29.3092953097529,28.8434522054919,28.9765502352808,94667.0662217089,0.0,1.0
2006-01-26,52.06,52.64,51.96,52.13,10400,28.8711809616979,29.1928345336877,28.8157234492859,28.9100012203864,18753.0950229671,0.0,1.0
2006-01-27,52.77,53.0,51.96,52.145,31700,29.2649292998233,29.3924815783709,28.8157234492859,28.9183198472482,57160.8761757747,0.0,1.0
2006-01-30,52.35,52.56,52.31,52.5201,7100,29.0320077476928,29.148468523758,29.009824742728,29.1263409763056,12802.5937176025,0.0,1.0
2006-01-31,53.0,53.0,51.89,52.3,57000,29.3924815783709,29.3924815783709,28.7769031905975,29.0042789914868,102781.38618357,0.0,1.0
2006-02-01,51.9,52.76,51.8,52.5,142400,28.7824489418387,29.2593835485821,28.7269914294267,29.1151940163108,256773.147237549,0.0,1.0
2006-02-02,52.54,52.55,51.75,51.75,36400,29.1373770212756,29.1429227725168,28.6992626732207,28.6992626732207,65635.8325803849,0.0,1.0
2006-02-03,52.53,52.71,52.18,52.71,19100,29.1318312700344,29.2316547923761,28.9377299765924,29.2316547923761,34440.7802825646,0.0,1.0
2006-02-06,52.39,52.7,52.36,52.36,11900,29.0541907526576,29.2261090411349,29.037553498934,29.037553498934,21457.8683435874,0.0,1.0
2006-02-07,52.29,52.88,52.05,52.83,126100,28.9987332402456,29.3259325634765,28.8656352104567,29.2982038072705,227381.277153476,0.0,1.0
2006-02-08,52.82,52.87,52.03,52.29,46700,29.2926580560293,29.3203868122353,28.8545437079743,28.9987332402456,84208.6093819772,0.0,1.0
2006-02-09,52.14,52.84,51.83,52.57,62500,28.9155469716276,29.3037495585117,28.7436286831503,29.1540142749992,112698.888359177,0.0,1.0
2006-02-10,52.19,52.44,51.84,52.11,74000,28.9432757278336,29.0819195088636,28.7491744343915,28.8989097179039,133435.483817266,0.0,1.0
2006-02-13,52.29,52.45,51.91,52.0,49600,28.9987332402456,29.0874652601048,28.7879946930799,28.8379064542507,89437.837801843,0.0,1.0
2006-02-14,52.54,52.83,51.95,52.17,50500,29.1373770212756,29.2982038072705,28.8101776980447,28.9321842253512,91060.7017942153,0.0,1.0
2006-02-15,52.42,52.94,52.2,52.5,142600,29.0708280063812,29.3592070709237,28.9488214790748,29.1151940163108,257133.783680299,0.0,1.0
2006-02-16,52.89,53.0,52.1,52.35,50700,29.3314783147177,29.3924815783709,28.8933639666627,29.0320077476928,91421.3382369646,0.0,1.0
2006-02-17,52.99,53.2485,52.65,52.73,94900,29.3869358271297,29.5302934967148,29.1983802849289,29.2427462948585,171121.992084575,0.0,1.0
2006-02-21,52.83,53.0,52.52,52.58,34100,29.2982038072705,29.3924815783709,29.1262855187932,29.1595600262404,61488.5134887671,0.0,1.0
2006-02-22,53.29,53.29,52.81,52.94,35300,29.5533083643658,29.5533083643658,29.2871123047881,29.3592070709237,63652.3321452633,0.0,1.0
2006-02-23,53.01,53.49,52.78,52.8,25400,29.3980273296121,29.6642233891898,29.2704750510645,29.2815665535469,45800.8282291697,0.0,1.0
2006-02-24,53.5,53.5,52.62,52.79,39500,29.669769140431,29.669769140431,29.1817430312053,29.2760208023057,71225.6974430001,0.0,1.0
2006-02-27,53.35,53.52,53.2,53.36,26000,29.586582871813,29.6808606429134,29.503396603195,29.5921286230542,46882.7375574177,0.0,1.0
2006-02-28,53.07,53.29,52.58,52.99,30900,29.4313018370593,29.5533083643658,29.1595600262404,29.3869358271297,55718.3304047773,0.0,1.0
2006-03-01,53.05,53.29,52.72,52.95,36500,29.4202103345769,29.5533083643658,29.2372005436173,29.3647528221649,65816.1508017596,0.0,1.0
2006-03-02,52.89,53.08,52.52,53.08,40500,29.3314783147177,29.4368475883005,29.1262855187932,29.4368475883005,73028.8796567469,0.0,1.0
2006-03-03,53.01,53.21,52.65,53.17,23900,29.3980273296121,29.5089423544362,29.1983802849289,29.4867593494714,43096.0549085494,0.0,1.0
2006-03-06,52.84,53.11,52.51,53.0,27600,29.3037495585117,29.4534848420242,29.120739767552,29.3924815783709,49767.8290994127,0.0,1.0
2006-03-07,52.87,52.87,52.62,52.78,10400,29.3203868122353,29.3203868122353,29.1817430312053,29.2704750510645,18753.0950229671,0.0,1.0
2006-03-08,51.87,52.67,51.66,52.59,50400,28.7658116881151,29.2094717874113,28.6493509120499,29.1651057774816,90880.3835728405,0.0,1.0
2006-03-09,52.48,52.48,51.773,51.98,50500,29.1041025138284,29.1041025138284,28.7120179010754,28.8268149517683,91060.7017942153,0.0,1.0
2006-03-10,52.98,52.98,52.33,52.48,25200,29.3813900758885,29.3813900758885,29.0209162452104,29.1041025138284,45440.1917864203,0.0,1.0
2006-03-13,52.88,53.2,52.83,52.91,21900,29.3259325634765,29.503396603195,29.2982038072705,29.3425698172001,39489.6904810557,0.0,1.0
2006-03-14,52.77,52.93,52.6704,52.6704,14900,29.2649292998233,29.3536613196825,29.2096936174609,29.2096936174609,26867.4149848278,0.0,1.0
2006-03-15,52.9,53.0,52.83,52.83,17400,29.3370240659589,29.3924815783709,29.2982038072705,29.2982038072705,31375.370519195,0.0,1.0
2006-03-16,52.86,52.98,52.59,52.98,33400,29.3148410609941,29.3813900758885,29.1651057774816,29.3813900758885,60226.2859391443,0.0,1.0
2006-03-17,52.9,53.07,52.8,53.07,55700,29.3370240659589,29.4313018370593,29.2815665535469,29.4313018370593,100437.249305699,0.0,1.0
2006-03-20,52.9,52.93,52.6,52.81,23300,29.3370240659589,29.3536613196825,29.1706515287228,29.2871123047881,42014.1455803013,0.0,1.0
2006-03-21,52.86,52.91,52.6,52.82,14800,29.3148410609941,29.3425698172001,29.1706515287228,29.2926580560293,26687.0967634532,0.0,1.0
2006-03-22,52.68,52.96,52.56,52.61,14300,29.2150175386525,29.3702985734061,29.148468523758,29.1761972799641,25785.5056565797,0.0,1.0
2006-03-23,52.44,52.86,52.3,52.7065,18300,29.0819195088636,29.3148410609941,29.0042789914868,29.2297137794416,32998.2345115671,0.0,1.0
2006-03-24,52.82,52.82,52.27,52.27,24900,29.2926580560293,29.2926580560293,28.9876417377632,28.9876417377632,44899.2371222962,0.0,1.0
2006-03-27,52.34,52.74,52.29,52.69,17600,29.0264619964516,29.2482920460997,28.9987332402456,29.2205632898937,31736.0069619443,0.0,1.0
2006-03-28,52.58,52.85,52.02,52.26,23900,29.1595600262404,29.3092953097529,28.8489979567331,28.982095986522,43096.0549085494,0.0,1.0
2006-03-29,52.61,52.74,52.23,52.6,33100,29.1761972799641,29.2482920460997,28.9654587327984,29.1706515287228,59685.3312750202,0.0,1.0
2006-03-30,52.18,52.68,52.1,52.47,35200,28.9377299765924,29.2150175386525,28.8933639666627,29.0985567625872,63472.0139238886,0.0,1.0
2006-03-31,52.64,52.68,52.06,52.17,95500,29.1928345336877,29.2150175386525,28.8711809616979,28.9321842253512,172203.901412823,0.0,1.0
2006-04-03,52.79,52.9,52.23,52.55,78600,29.475667846989,29.5370871207751,29.1629879077142,29.3416621587284,140770.143751768,0.36,1.0
2006-04-04,52.04,52.88,51.45,52.57,109200,29.0569000711746,29.5259199800867,28.7274694208673,29.3528292994167,195573.787502456,0.0,1.0
2006-04-05,52.0,52.54,51.54,51.85,72200,29.0345657897978,29.3360785883842,28.777721553965,28.9508122346349,129307.943751624,0.0,1.0
2006-04-06,52.22,52.43,51.86,51.86,51400,29.15740433737,29.2746593145981,28.9563958049791,28.9563958049791,92055.7937511562,0.0,1.0
2006-04-07,51.93,52.35,51.85,52.1,36800,28.9954807973885,29.2299907518445,28.9508122346349,29.0904014932397,65907.6500008276,0.0,1.0
2006-04-10,51.57,52.07,51.41,52.005,58700,28.7944722649976,29.0736507822071,28.7051351394905,29.0373575749699,105129.86562632,0.0,1.0
2006-04-11,51.89,52.02,51.75,51.75,56800,28.9731465160117,29.0457329304862,28.894976531193,28.894976531193,101727.025001278,0.0,1.0
2006-04-12,51.9,51.94,51.76,51.801,19300,28.9787300863559,29.0010643677327,28.9005601015372,28.9234527399484,34565.6968754341,0.0,1.0
2006-04-13,51.46,51.93,51.22,51.78,57000,28.7330529912114,28.9954807973885,28.5990473029508,28.9117272422256,102085.218751282,0.0,1.0
2006-04-17,50.5,51.55,50.45,51.19,104300,28.197030238169,28.7833051243092,28.1691123864481,28.5822965919183,186798.040627346,0.0,1.0
2006-04-18,50.46,50.7,50.25,50.55,63100,28.1746959567923,28.3087016450529,28.0574409795642,28.22494808989,113010.128126419,0.0,1.0
2006-04-19,50.5,50.5,49.9401,50.33,56300,28.197030238169,28.197030238169,27.8844061345977,28.1021095423178,100831.540626266,0.0,1.0
2006-04-20,50.5,50.5,50.03,50.5,66800,28.197030238169,28.197030238169,27.934602431992,28.197030238169,119636.712501503,0.0,1.0
2006-04-21,50.5,50.66,50.2,50.66,66800,28.197030238169,28.2863673636761,28.0295231278433,28.2863673636761,119636.712501503,0.0,1.0
2006-04-24,50.45,50.55,50.3,50.54,28400,28.1691123864481,28.22494808989,28.0853588312852,28.2193645195458,50863.5125006387,0.0,1.0
2006-04-25,50.47,50.5,50.17,50.33,50400,28.1802795271364,28.197030238169,28.0127724168107,28.1021095423178,90264.8250011338,0.0,1.0
2006-04-26,50.65,51.76,50.3,50.52,77100,28.2807837933319,28.9005601015372,28.0853588312852,28.2081973788574,138083.690626734,0.0,1.0
2006-04-27,50.38,51.2,50.38,50.47,55900,28.1300273940387,28.5878801622625,28.1300273940387,28.1802795271364,100115.153126257,0.0,1.0
2006-04-28,50.93,51.37,50.22,50.27,64800,28.4371237629693,28.6828008581137,28.0406902685316,28.0686081202526,116054.775001457,0.0,1.0
2006-05-01,50.57,50.92,50.52,50.66,46000,28.2361152305784,28.4315401926251,28.2081973788574,28.2863673636761,82384.5625010346,0.0,1.0
2006-05-02,50.78,50.94,50.26,50.78,40800,28.3533702078064,28.4427073333135,28.0630245499084,28.3533702078064,73071.5250009177,0.0,1.0
2006-05-03,51.04,51.04,50.26,50.95,41900,28.4985430367554,28.4985430367554,28.0630245499084,28.4482909036577,75041.5906259424,0.0,1.0
2006-05-04,50.86,51.04,50.32,50.32,66700,28.3980387705599,28.4985430367554,28.0965259719736,28.0965259719736,119457.6156265,0.0,1.0
2006-05-05,50.72,51.04,50.52,50.88,73200,28.3198687857412,28.4985430367554,28.2081973788574,28.4092059112483,131098.912501647,0.0,1.0
2006-05-08,50.95,50.95,50.75,50.9,24400,28.4482909036577,28.4482909036577,28.3366194967738,28.4203730519367,43699.6375005488,0.0,1.0
2006-05-09,51.06,51.06,50.7,51.0,57600,28.5097101774438,28.5097101774438,28.3087016450529,28.4762087553786,103159.800001295,0.0,1.0
2006-05-10,51.11,51.23,50.99,51.23,35100,28.5376280291647,28.604630873295,28.4706251850344,28.604630873295,62863.0031257895,0.0,1.0
2006-05-11,50.79,51.12,50.79,51.12,39800,28.3589537781506,28.5432115995089,28.3589537781506,28.5432115995089,71280.5562508952,0.0,1.0
2006-05-12,51.1,51.1,50.36,50.78,40100,28.5320444588205,28.5320444588205,28.1188602533503,28.3533702078064,71817.846875902,0.0,1.0
2006-05-15,51.0,51.04,50.79,50.98,37300,28.4762087553786,28.4985430367554,28.3589537781506,28.4650416146902,66803.134375839,0.0,1.0
2006-05-16,51.09,51.31,50.51,50.88,56800,28.5264608884763,28.6492994360486,28.2026138085132,28.4092059112483,101727.025001278,0.0,1.0
2006-05-17,50.62,50.99,50.5601,50.99,104000,28.2640330822993,28.4706251850344,28.2305874959376,28.4706251850344,186260.750002339,0.0,1.0
2006-05-18,50.79,50.99,50.66,50.77,70900,28.3589537781506,28.4706251850344,28.2863673636761,28.3477866374622,126979.684376595,0.0,1.0
2006-05-19,51.07,51.09,50.75,50.99,33300,28.515293747788,28.5264608884763,28.3366194967738,28.4706251850344,59639.2593757489,0.0,1.0
2006-05-22,50.94,51.05,50.75,50.98,103700,28.4427073333135,28.5041266070996,28.3366194967738,28.4650416146902,185723.459377332,0.0,1.0
2006-05-23,50.455,51.11,50.4,51.11,81900,28.1719041716202,28.5376280291647,28.1411945347271,28.5376280291647,146680.340626842,0.0,1.0
2006-05-24,50.13,50.44,49.67,50.38,151400,27.9904381354339,28.1635288161039,27.7335938996011,28.1300273940387,271152.668753406,0.0,1.0
2006-05-25,50.55,50.6,50.15,50.15,63500,28.22494808989,28.2528659416109,28.0016052761223,28.0016052761223,113726.515626428,0.0,1.0
2006-05-26,50.39,50.85,50.26,50.49,33700,28.1356109643829,28.3924552002157,28.0630245499084,28.1914466678248,60355.646875758,0.0,1.0
2006-05-30,50.21,50.67,50.07,50.29,162900,28.0351066981875,28.2919509340203,27.9569367133688,28.079775260941,291748.809378664,0.0,1.0
2006-05-31,50.6,50.6,50.07,50.16,103500,28.2528659416109,28.2528659416109,27.9569367133688,28.0071888464665,185365.265627328,0.0,1.0
2006-06-01,50.8,50.86,50.37,50.48,99800,28.3645373484948,28.3980387705599,28.1244438236945,28.1858630974806,178738.681252245,0.0,1.0
2006-06-02,50.88,51.31,50.77,50.95,78500,28.4092059112483,28.6492994360486,28.3477866374622,28.4482909036577,140591.046876766,0.0,1.0
2006-06-05,50.91,51.35,50.74,50.89,240400,28.4259566222809,28.6716337174253,28.3310359264296,28.4147894815925,430548.887505407,0.0,1.0
2006-06-06,51.01,51.14,50.625,50.87,114700,28.4817923257228,28.5543787401973,28.2668248674714,28.4036223409041,205424.11562758,0.0,1.0
2006-06-07,51.0,51.05,50.79,50.88,89200,28.4762087553786,28.5041266070996,28.3589537781506,28.4092059112483,159754.412502006,0.0,1.0
2006-06-08,50.77,51.04,50.56,50.86,116300,28.3477866374622,28.4985430367554,28.2305316602342,28.3980387705599,208289.665627616,0.0,1.0
2006-06-09,50.95,51.02,50.51,50.72,71500,28.4482909036577,28.487375896067,28.2026138085132,28.3198687857412,128054.265626608,0.0,1.0
2006-06-12,50.6,51.04,50.56,50.92,77300,28.2528659416109,28.4985430367554,28.2305316602342,28.4315401926251,138441.884376739,0.0,1.0
2006-06-13,51.07,51.14,50.44,50.63,272900,28.515293747788,28.5543787401973,28.1635288161039,28.2696166526435,488755.371881138,0.0,1.0
2006-06-14,50.93,51.07,50.79,51.05,86400,28.4371237629693,28.515293747788,28.3589537781506,28.5041266070996,154739.700001943,0.0,1.0
2006-06-15,52.19,52.36,51.388,51.48,106600,29.1406536263374,29.2355743221887,28.6928512847333,28.7442201318998,190917.268752398,0.0,1.0
2006-06-16,52.0,52.31,51.7,52.31,131400,29.0345657897978,29.2076564704678,28.867058679472,29.2076564704678,235333.293752956,0.0,1.0
2006-06-19,51.83,52.25,51.83,52.04,61200,28.9396450939465,29.1741550484026,28.9396450939465,29.0569000711746,109607.287501377,0.0,1.0
2006-06-20,52.15,52.34,51.78,51.92,61900,29.1183193449607,29.2244071815003,28.9117272422256,28.9898972270443,110860.965626392,0.0,1.0
2006-06-21,51.91,52.19,51.77,52.02,58400,28.9843136567001,29.1406536263374,28.9061436718814,29.0457329304862,104592.575001313,0.0,1.0
2006-06-22,51.88,52.0,51.28,51.85,44500,28.9675629456675,29.0345657897978,28.632548725016,28.9508122346349,79698.1093760009,0.0,1.0
2006-06-23,51.58,52.0,51.05,52.0,38800,28.8000558353417,29.0345657897978,28.5041266070996,29.0345657897978,69489.5875008728,0.0,1.0
2006-06-26,52.66,52.88,51.91,52.17,97800,29.4030814325145,29.5259199800867,28.9843136567001,29.1294864856491,175156.7437522,0.0,1.0
2006-06-27,52.39,52.78,52.22,52.53,58200,29.2523250332213,29.4700842766448,29.15740433737,29.33049501804,104234.381251309,0.0,1.0
2006-06-28,52.42,52.73,52.2,52.53,49000,29.2690757442539,29.4421664249238,29.1462371966816,29.33049501804,87757.468751102,0.0,1.0
2006-06-29,52.54,52.69,52.41,52.47,94200,29.3360785883842,29.419832143547,29.2634921739097,29.2969935959748,168709.256252119,0.0,1.0
2006-06-30,52.0,52.71,51.89,52.71,639900,29.0345657897978,29.4309992842354,28.9731465160117,29.4309992842354,1146040.90313939,0.0,1.0
2006-07-03,51.74,52.0,51.58,51.78,30500,29.0904014932397,29.2365844153163,29.0004427719618,29.1128911735592,54247.1027897888,0.36,1.0
2006-07-05,50.75,51.84,50.75,51.84,68800,28.5337819053327,29.1466256940384,28.5337819053327,29.1466256940384,122367.235145491,0.0,1.0
2006-07-06,50.93,51.01,50.66,50.66,44000,28.6349854667704,28.6799648274093,28.4831801246139,28.4831801246139,78258.1155000231,0.0,1.0
2006-07-07,50.58,51.16,50.49,50.72,58600,28.438200763975,28.7643011286073,28.3875989832562,28.5169146450931,104225.581097758,0.0,1.0
2006-07-10,50.93,51.52,50.67,50.84,81800,28.6349854667704,28.9667082514826,28.4888025446938,28.5843836860516,145488.951088679,0.0,1.0
2006-07-11,50.96,51.0,50.65,51.0,45000,28.65185272701,28.6743424073294,28.477557704534,28.6743424073294,80036.7090341145,0.0,1.0
2006-07-12,50.2,50.99,49.85,50.92,43000,28.22454880094,28.6687199872496,28.0277640981446,28.6293630466905,76479.5219659316,0.0,1.0
2006-07-13,49.57,50.08,49.31,50.08,33400,27.8703363359082,28.1570797599815,27.7241534138317,28.1570797599815,59405.0240386541,0.0,1.0
2006-07-14,49.42,49.75,49.17,49.3,29100,27.7860000347102,27.9715398973459,27.6454395327135,27.7185309937518,51757.0718420608,0.0,1.0
2006-07-17,48.58,49.52,48.49,49.52,32300,27.3137167480013,27.8422242355089,27.2631149672825,27.8422242355089,57448.5711511533,0.0,1.0
2006-07-18,49.04,49.24,48.49,48.49,38700,27.5723480716752,27.6847964732726,27.2631149672825,27.2631149672825,68831.5697693386,0.0,1.0
2006-07-19,49.47,49.75,48.94,48.94,29900,27.8141121351096,27.9715398973459,27.5161238708765,27.5161238708765,53179.9466693339,0.0,1.0
2006-07-20,49.75,49.95,49.34,49.64,84600,27.9715398973459,28.0839882989433,27.7410206740713,27.9096932764673,150469.012984135,0.0,1.0
2006-07-21,49.47,49.8,49.14,49.8,29900,27.8141121351096,27.9996519977452,27.6285722724739,27.9996519977452,53179.9466693339,0.0,1.0
2006-07-24,50.0,50.0,49.37,49.37,49100,28.1121003993426,28.1121003993426,27.7578879343109,27.7578879343109,87328.9425238895,0.0,1.0
2006-07-25,49.81,49.99,49.55,49.87,69900,28.0052744178251,28.1064779792627,27.8590914957485,28.0390089383043,124323.688032991,0.0,1.0
2006-07-26,49.56,49.94,49.44,49.94,54700,27.8647139158284,28.0783658788634,27.79724487487,28.0783658788634,97289.0663148015,0.0,1.0
2006-07-27,49.4,49.74,49.31,49.74,80400,27.7747551945505,27.965917477266,27.7241534138317,27.965917477266,142998.920140951,0.0,1.0
2006-07-28,49.67,49.85,49.4,49.5,73000,27.9265605367069,28.0277640981446,27.7747551945505,27.8309793953492,129837.327988675,0.0,1.0
2006-07-31,49.55,49.94,49.37,49.79,54100,27.8590914957485,28.0783658788634,27.7578879343109,27.9940295776654,96221.9101943467,0.0,1.0
2006-08-01,49.33,49.6,49.15,49.39,35800,27.7353982539914,27.8872035961479,27.6341946925538,27.7691327744706,63673.6485204734,0.0,1.0
2006-08-02,48.87,49.63,48.87,49.63,29900,27.4767669303175,27.9040708563875,27.4767669303175,27.9040708563875,53179.9466693338,0.0,1.0
2006-08-03,49.79,49.89,49.01,49.01,37000,27.9940295776654,28.050253778464,27.5554808114356,27.5554808114356,65807.960761383,0.0,1.0
2006-08-04,50.03,50.29,49.79,49.79,69400,28.1289676595822,28.2751505816588,27.9940295776654,27.9940295776654,123434.391265946,0.0,1.0
2006-08-07,50.05,50.15,49.69,50.09,54700,28.1402124997419,28.1964367005406,27.9378053768667,28.1627021800614,97289.0663148016,0.0,1.0
2006-08-08,49.75,50.2,49.67,50.19,48500,27.9715398973459,28.22454880094,27.9265605367069,28.2189263808601,86261.7864034346,0.0,1.0
2006-08-09,49.42,50.0,49.41,49.77,39200,27.7860000347102,28.1121003993426,27.7803776146303,27.9827847375056,69720.8665363843,0.0,1.0
2006-08-10,50.23,50.23,49.49,49.49,45300,28.2414160611796,28.2414160611796,27.8253569752693,27.8253569752693,80570.2870943419,0.0,1.0
2006-08-11,50.18,50.39,50.1,50.23,48300,28.2133039607802,28.3313747824575,28.1683246001413,28.2414160611796,85906.0676966164,0.0,1.0
2006-08-14,50.45,50.91,50.27,50.29,41900,28.3651093029367,28.6237406266106,28.263905741499,28.2751505816588,74523.0690784311,0.0,1.0
2006-08-15,50.4,50.88,50.33,50.64,46000,28.3369972025373,28.606873366371,28.2976402619783,28.4719352844542,81815.3025682061,0.0,1.0
2006-08-16,51.26,51.29,50.35,50.46,59400,28.820525329406,28.8373925896456,28.308885102138,28.3707317230165,105648.455925031,0.0,1.0
2006-08-17,51.31,51.6,51.13,51.29,21800,28.8486374298054,29.0116876121216,28.7474338683677,28.8373925896456,38773.3390431933,0.0,1.0
2006-08-18,50.85,51.34,50.81,51.24,22100,28.5900061061314,28.865504690045,28.5675164258119,28.8092804892463,39306.9171034208,0.0,1.0
2006-08-21,50.9,50.9,50.67,50.78,25600,28.6181182065308,28.6181182065308,28.4888025446938,28.5506491655723,45531.9944727407,0.0,1.0
2006-08-22,50.79,50.99,50.2,50.76,45700,28.5562715856522,28.6687199872496,28.22454880094,28.5394043254126,81281.7245079786,0.0,1.0
2006-08-23,50.71,50.76,50.35,50.71,29400,28.5112922250133,28.5394043254126,28.308885102138,28.5112922250133,52290.6499022881,0.0,1.0
2006-08-24,50.6,50.85,50.55,50.79,24000,28.4494456041347,28.5900061061314,28.4213335037354,28.5562715856522,42686.2448181945,0.0,1.0
2006-08-25,50.5,50.75,50.39,50.56,14100,28.393221403336,28.5337819053327,28.3313747824575,28.4269559238152,25078.1688306893,0.0,1.0
2006-08-28,50.92,51.25,50.43,50.51,30300,28.6293630466905,28.8149029093262,28.3538644627769,28.3988438234159,53891.3840829705,0.0,1.0
2006-08-29,51.2,51.23,50.73,50.85,25000,28.7867908089268,28.8036580691664,28.522537065173,28.5900061061314,44464.8383522859,0.0,1.0
2006-08-30,50.31,50.89,49.6,50.89,77400,28.2863954218185,28.6124957864509,27.8872035961479,28.6124957864509,137663.139538677,0.0,1.0
2006-08-31,51.04,51.06,50.16,50.27,80100,28.6968320876489,28.7080769278087,28.2020591206205,28.263905741499,142465.342080724,0.0,1.0
2006-09-01,51.15,51.5,50.71,51.19,24900,28.7586787085275,28.9554634113229,28.5112922250133,28.781168388847,44286.9789988767,0.0,1.0
2006-09-05,51.07,51.1399,50.79,51.1399,35200,28.7136993478885,28.7530000642468,28.5562715856522,28.7530000642468,62606.4924000186,0.0,1.0
2006-09-06,50.95,51.07,50.91,51.0,24600,28.6462303069301,28.7136993478885,28.6237406266106,28.6743424073294,43753.4009386493,0.0,1.0
2006-09-07,50.95,51.1,50.69,51.0,18800,28.6462303069301,28.7305666081281,28.5000473848535,28.6743424073294,33437.558440919,0.0,1.0
2006-09-08,51.3,51.48,50.975,51.0,35200,28.8430150097255,28.9442185711631,28.6602863571298,28.6743424073294,62606.4924000185,0.0,1.0
2006-09-11,51.82,51.82,51.25,51.4,25000,29.1353808538787,29.1353808538787,28.8149029093262,28.8992392105242,44464.8383522858,0.0,1.0
2006-09-12,52.5,52.5,51.85,51.91,27800,29.5177054193097,29.5177054193097,29.1522481141183,29.1859826345975,49444.9002477419,0.0,1.0
2006-09-13,52.74,52.74,52.18,52.2,18500,29.6526435012266,29.6526435012266,29.3377879767539,29.3490328169137,32903.9803806915,0.0,1.0
2006-09-14,52.4,52.7,52.4,52.6,17000,29.461481218511,29.6301538209071,29.461481218511,29.5739296201084,30236.0900795544,0.0,1.0
2006-09-15,52.9,52.9,52.5,52.5,25700,29.7426022225045,29.7426022225045,29.5177054193097,29.5177054193097,45709.8538261498,0.0,1.0
2006-09-18,52.34,53.0285,52.34,52.9,64500,29.4277466980318,29.8148503205308,29.4277466980318,29.7426022225045,114719.282948898,0.0,1.0
2006-09-19,52.25,52.57,52.15,52.23,21000,29.377144917313,29.5570623598688,29.3209207165143,29.3659000771533,37350.4642159202,0.0,1.0
2006-09-20,52.16,52.6899,52.13,52.25,26700,29.3265431365942,29.6244751766264,29.3096758763546,29.377144917313,47488.4473602413,0.0,1.0
2006-09-21,52.25,52.33,52.06,52.0601,18900,29.377144917313,29.422124277952,29.2703189357955,29.2703751599963,33615.4177943281,0.0,1.0
2006-09-22,52.0,52.34,51.55,52.34,18700,29.2365844153163,29.4277466980318,28.9835755117222,29.4277466980318,33259.6990875098,0.0,1.0
2006-09-25,51.1,52.03,50.59,51.9,54200,28.7305666081281,29.2534516755559,28.4438231840548,29.1803602145176,96399.7695477559,0.0,1.0
2006-09-26,52.24,52.25,51.7,51.7,41400,29.3715224972331,29.377144917313,29.0679118129202,29.0679118129202,73633.7723113855,0.0,1.0
2006-09-27,51.98,52.21,51.81,52.1,20300,29.2253395751566,29.3546552369935,29.1297584337988,29.292808616115,36105.4487420561,0.0,1.0
2006-09-28,52.0,52.29,51.8,52.11,25100,29.2365844153163,29.3996345976325,29.1241360137189,29.2984310361949,44642.697705695,0.0,1.0
2006-09-29,52.37,52.37,51.96,52.08,62700,29.4446139582714,29.4446139582714,29.2140947349968,29.2815637759552,111517.814587533,0.0,1.0
2006-10-02,52.22,52.43,51.83,52.2,48800,29.3602776570734,29.4783484787506,29.1410032739585,29.3490328169137,86795.3644636621,0.0,1.0
2006-10-03,51.96,52.17,51.93,52.17,25800,29.4165018578721,29.5353907221937,29.3995177343976,29.5353907221937,45571.9720338281,0.36,1.0
2006-10-04,52.02,52.16,51.57,51.57,108800,29.4504701048211,29.5297293477022,29.1957082527033,29.1957082527033,192179.478964361,0.0,1.0
2006-10-05,52.13,52.13,51.8,51.98,55000,29.5127452242277,29.5127452242277,29.325919866008,29.4278246068551,97149.5527852926,0.0,1.0
2006-10-06,51.88,52.34,51.8001,52.15,29200,29.37121086194,29.6316340885494,29.3259764797529,29.5240679732107,51577.5807514644,0.0,1.0
2006-10-09,51.93,52.07,51.25,52.07,33700,29.3995177343976,29.4787769772787,29.0145442689751,29.4787769772787,59526.1805248064,0.0,1.0
2006-10-10,51.48,51.8,51.17,51.79,56300,29.1447558822797,29.325919866008,28.969253273043,29.3202584915165,99445.8149420359,0.0,1.0
2006-10-11,51.44,51.61,51.0,51.52,39000,29.1221103843137,29.2183537506693,28.8730099066874,29.1674013802458,68887.8647022983,0.0,1.0
2006-10-12,51.47,51.87,51.26,51.84,21200,29.1390945077882,29.3655494874485,29.0202056434666,29.348565363974,37446.7367099673,0.0,1.0
2006-10-13,50.77,51.3,50.69,51.3,69400,28.7427982933827,29.0428511414326,28.6975072974507,29.0428511414326,122585.072059987,0.0,1.0
2006-10-16,50.5,51.0,50.43,50.64,33800,28.589941182112,28.8730099066874,28.5503115606715,28.6692004249931,59702.8160753253,0.0,1.0
2006-10-17,49.69,50.53,49.6,50.5,57800,28.1313698482999,28.6069253055865,28.0804174778764,28.589941182112,102095.348199817,0.0,1.0
2006-10-18,49.87,50.05,49.55,49.61,61100,28.2332745891471,28.3351793299942,28.0521106054188,28.0860788523679,107924.321366934,0.0,1.0
2006-10-19,49.83,50.15,49.72,50.0,49100,28.210629091181,28.3917930749093,28.1483539717745,28.3068724575367,86728.0553046885,0.0,1.0
2006-10-20,50.1,50.42,49.9,50.0,39100,28.3634862024517,28.54465018618,28.2502587126216,28.3068724575367,69064.5002528171,0.0,1.0
2006-10-23,50.5,50.7,50.23,50.27,27200,28.589941182112,28.7031686719422,28.4370840708413,28.4597295688074,48044.8697410902,0.0,1.0
2006-10-24,50.85,50.89,50.1599,50.33,38000,28.7880892893148,28.8107347872808,28.3973978356559,28.4936978157564,67121.5091971111,0.0,1.0
2006-10-25,50.79,51.01,50.28,50.99,45100,28.7541210423657,28.8786712811789,28.4653909432989,28.8673485321959,79662.63328394,0.0,1.0
2006-10-26,51.25,51.25,50.68,51.0,57700,29.0145442689751,29.0145442689751,28.6918459229592,28.8730099066874,101918.712649298,0.0,1.0
2006-10-27,50.38,51.19,50.3573,51.07,21300,28.5220046882139,28.980576022026,28.5091533681182,28.9126395281279,37623.3722604861,0.0,1.0
2006-10-30,50.5,50.5,50.05,50.23,33800,28.589941182112,28.589941182112,28.3351793299942,28.4370840708413,59702.8160753253,0.0,1.0
2006-10-31,50.65,50.73,50.36,50.66,36900,28.6748617994846,28.7201527954167,28.5106819392309,28.6805231739761,65178.5181414054,0.0,1.0
2006-11-01,50.51,50.95,49.81,50.95,33900,28.5956025566035,28.8447030342299,28.199306342198,28.8447030342299,59879.451625844,0.0,1.0
2006-11-02,50.96,51.3,50.45,50.46,69000,28.8503644087214,29.0428511414326,28.5616343096545,28.567295684146,121878.529857912,0.0,1.0
2006-11-03,51.63,51.97,51.0,51.32,58300,29.2296764996524,29.4221632323636,28.8730099066874,29.0541738904156,102978.52595241,0.0,1.0
2006-11-06,51.89,52.03,51.4,51.62,84100,29.3768722364315,29.4561314793126,29.0994648863477,29.2240151251608,148550.497986238,0.0,1.0
2006-11-07,53.36,53.977,51.69,51.89,136000,30.2090942866831,30.5584010928091,29.2636447466014,29.3768722364315,240224.348705451,0.0,1.0
2006-11-08,53.78,54.03,53.1,53.22,55000,30.4468720153264,30.5884063776141,30.0618985499039,30.129835043802,97149.5527852926,0.0,1.0
2006-11-09,54.32,54.36,53.69,53.69,40600,30.7525862378678,30.7752317358339,30.3959196449029,30.3959196449029,71714.0335105978,0.0,1.0
2006-11-10,54.11,54.57,54.02,54.38,53500,30.6336973735462,30.8941206001555,30.5827450031226,30.7865544848169,94500.0195275117,0.0,1.0
2006-11-13,54.77,54.83,53.72,54.26,106200,31.0073480899857,31.0413163369347,30.4129037683774,30.7186179909188,187586.954650874,0.0,1.0
2006-11-14,54.93,55.31,54.34,54.69,111600,31.0979300818498,31.3130623125271,30.7639089868508,30.9620570940536,197125.274378884,0.0,1.0
2006-11-15,55.0,55.0,54.82,54.85,49100,31.1375597032903,31.1375597032903,31.0356549624432,31.0526390859177,86728.0553046885,0.0,1.0
2006-11-16,55.0,55.0,54.65,54.92,33600,31.1375597032903,31.1375597032903,30.9394115960876,31.0922687073583,59349.5449742878,0.0,1.0
2006-11-17,54.81,55.0,54.56,54.99,53900,31.0299935879517,31.1375597032903,30.888459225664,31.1318983287988,95206.5617295866,0.0,1.0
2006-11-20,54.51,54.62,54.29,54.59,66200,30.8601523532065,30.922427472613,30.7356021143933,30.9054433491385,116932.734443388,0.0,1.0
2006-11-21,55.35,55.35,54.26,54.52,100200,31.3357078104931,31.3357078104931,30.7186179909188,30.865813727698,176988.821619751,0.0,1.0
2006-11-22,55.54,55.55,55.2,55.2,62600,31.4432739258317,31.4489353003232,31.2507871931205,31.2507871931205,110573.854624715,0.0,1.0
2006-11-24,55.4,55.6,55.33,55.33,9900,31.3640146829506,31.4772421727808,31.3243850615101,31.3243850615101,17486.9195013527,0.0,1.0
2006-11-27,54.99,55.58,54.69,55.58,32000,31.1318983287988,31.4659194237977,30.9620570940536,31.4659194237977,56523.3761659884,0.0,1.0
2006-11-28,54.65,55.02,54.48,54.8,68600,30.9394115960876,31.1488824522733,30.8431682297319,31.0243322134602,121171.987655837,0.0,1.0
2006-11-29,55.61,55.61,54.63,54.72,57700,31.4829035472723,31.4829035472723,30.9280888471046,30.9790412175281,101918.712649298,0.0,1.0
2006-11-30,56.28,56.33,55.2,55.48,160900,31.8622156382033,31.8905225106608,31.2507871931205,31.4093056788827,284206.60078461,0.0,1.0
2006-12-01,56.1,56.12,55.5,56.12,58000,31.7603108973561,31.7716336463391,31.4206284278657,31.7716336463391,102448.619300854,0.0,1.0
2006-12-04,56.66,56.71,55.65,56.09,31800,32.0773478688805,32.1056547413381,31.5055490452383,31.7546495228646,56170.105064951,0.0,1.0
2006-12-05,56.75,56.83,56.3,56.55,38000,32.1283002393041,32.1735912352362,31.8735383871863,32.015072749474,67121.5091971112,0.0,1.0
2006-12-06,57.62,57.72,56.55,56.84,41900,32.6208398200652,32.6774535649803,32.015072749474,32.1792526097277,74010.2956673411,0.0,1.0
2006-12-07,57.57,57.89,57.55,57.67,40800,32.5925329476077,32.7736969313359,32.5812101986247,32.6491466925228,72067.3046116352,0.0,1.0
2006-12-08,56.76,57.37,56.67,57.37,31200,32.1339616137956,32.4793054577776,32.083009243372,32.4793054577776,55110.2917618387,0.0,1.0
2006-12-11,56.74,56.88,56.65,56.69,18900,32.1226388648126,32.2018981076937,32.071686494389,32.0943319923551,33384.1190480369,0.0,1.0
2006-12-12,56.65,56.78,56.54,56.65,16500,32.071686494389,32.1452843627786,32.0094113749824,32.071686494389,29144.8658355878,0.0,1.0
2006-12-13,56.82,56.95,56.46,56.85,55400,32.1679298607447,32.2415277291343,31.9641203790504,32.1849139842192,97856.0949873672,0.0,1.0
2006-12-14,57.19,57.3,56.81,56.9,49600,32.3774007169304,32.439675836337,32.1622684862531,32.2132208566767,87611.233057282,0.0,1.0
2006-12-15,57.19,57.48,56.86,57.08,47000,32.3774007169304,32.5415805771841,32.1905753587107,32.3151255975238,83018.7087437955,0.0,1.0
2006-12-18,57.4,57.63,57.212,57.212,76300,32.4962895812521,32.6265011945568,32.3898557408117,32.3898557408117,134772.925045778,0.0,1.0
2006-12-19,57.59,57.64,57.16,57.18,32500,32.6038556965907,32.6321625690483,32.3604165934559,32.3717393424389,57406.553918582,0.0,1.0
2006-12-20,57.5,57.83,57.31,57.44,29900,32.5529033261672,32.7397286843869,32.4453372108285,32.5189350792181,52814.0296050953,0.0,1.0
2006-12-21,57.4,57.78,57.14,57.7,54900,32.4962895812521,32.7114218119294,32.3490938444729,32.6661308159973,96972.9172347737,0.0,1.0
2006-12-22,57.94,57.98,57.33,57.62,14800,32.8020038037935,32.8246493017595,32.4566599598115,32.6208398200652,26142.0614767696,0.0,1.0
2006-12-26,57.44,57.71,57.33,57.67,26800,32.5189350792181,32.6717921904888,32.4566599598115,32.6491466925228,47338.3275390153,0.0,1.0
2006-12-27,58.19,58.25,57.19,57.63,36000,32.9435381660812,32.9775064130302,32.3774007169304,32.6265011945568,63588.7981867368,0.0,1.0
2006-12-28,57.98,58.24,57.94,57.99,11100,32.8246493017595,32.9718450385387,32.8020038037935,32.830310676251,19606.5461075772,0.0,1.0
2006-12-29,57.98,58.19,57.71,57.87,26500,32.8246493017595,32.9435381660812,32.6717921904888,32.7623741823529,46808.4208874591,0.0,1.0
2007-01-03,57.52,58.24,57.24,57.78,243700,32.7906810548105,33.2011346424228,32.6310602151834,32.9389004058927,427488.040781134,0.4,1.0
2007-01-04,57.22,57.32,56.64,57.31,71100,32.6196587266386,32.6766661693626,32.2890155588398,32.6709654250902,124720.556830278,0.0,1.0
2007-01-05,56.87,57.2,56.56,57.07,58300,32.4201326771049,32.6082572380939,32.2434096046606,32.5341475625527,102267.348286993,0.0,1.0
2007-01-08,56.33,56.72,56.16,56.72,42000,32.1122924863956,32.3346215130189,32.0153798337649,32.3346215130189,73674.5905326534,0.0,1.0
2007-01-09,56.5,56.51,56.25,56.28,41600,32.2092051390263,32.2149058832987,32.0666865322164,32.0837887650336,72972.9277656758,0.0,1.0
2007-01-10,56.0,56.4945,55.75,56.49,75100,31.9241679254066,32.2060697296765,31.7816493185967,32.2035043947539,131737.184500054,0.0,1.0
2007-01-11,56.05,56.05,55.84,56.0,36500,31.9526716467685,31.9526716467685,31.8329560170483,31.9241679254066,64026.7274867109,0.0,1.0
2007-01-12,55.95,56.005,55.7,55.88,28800,31.8956642040446,31.9270182975428,31.7531455972348,31.8557589941378,50519.719222391,0.0,1.0
2007-01-16,55.88,55.95,55.78,55.95,28400,31.8557589941378,31.8956642040446,31.7987515514139,31.8956642040446,49818.0564554134,0.0,1.0
2007-01-17,55.82,55.96,55.19,55.82,80400,31.8215545285035,31.901364948317,31.4624076393427,31.8215545285035,141034.216162508,0.0,1.0
2007-01-18,55.03,55.65,55.0,55.63,54700,31.3711957309844,31.7246418758728,31.3540934981672,31.713240387328,95952.3833841938,0.0,1.0
2007-01-19,55.12,55.26,54.95,55.19,43600,31.4225024294359,31.5023128492494,31.3255897768052,31.4624076393427,76481.2416005641,0.0,1.0
2007-01-22,55.37,55.67,54.8709,55.31,43500,31.5650210362457,31.7360433644176,31.2804968896106,31.5308165706114,76305.8259088198,0.0,1.0
2007-01-23,54.87,55.28,54.69,55.22,56000,31.279983822626,31.5137143377942,31.177370425723,31.4795098721598,98232.7873768715,0.0,1.0
2007-01-24,54.59,55.01,54.25,55.01,36100,31.120362982999,31.3597942424396,30.9265376777376,31.3597942424396,63325.0647197332,0.0,1.0
2007-01-25,54.16,54.52,54.12,54.5,32500,30.8752309792861,31.0804577730923,30.8524280021965,31.0690562845475,57010.0998169342,0.0,1.0
2007-01-26,54.46,54.67,53.66,54.35,35700,31.0462533074579,31.1659689371782,30.5901937656664,30.9835451204616,62623.4019527555,0.0,1.0
2007-01-29,54.97,54.97,54.18,54.45,37000,31.33699126535,31.33699126535,30.8866324678309,31.0405525631855,64903.8059454328,0.0,1.0
2007-01-30,55.0,55.02,54.75,54.75,21900,31.3540934981672,31.365494986712,31.2115748913573,31.2115748913573,38416.0364920264,0.0,1.0
2007-01-31,55.27,55.33,54.87,54.87,55500,31.5080135935218,31.5422180591562,31.279983822626,31.279983822626,97355.7089181493,0.0,1.0
2007-02-01,55.45,55.45,55.03,55.03,18800,31.6106269904249,31.6106269904249,31.3711957309844,31.3711957309844,32978.1500479497,0.0,1.0
2007-02-02,55.17,55.37,54.91,55.33,48200,31.4510061507979,31.5650210362457,31.3027867997156,31.5422180591562,84550.363420807,0.0,1.0
2007-02-05,55.29,55.38,54.87,54.97,43000,31.5194150820666,31.5707217805181,31.279983822626,31.33699126535,75428.7474500976,0.0,1.0
2007-02-06,55.54,55.54,54.95,55.07,23200,31.6619336888764,31.6619336888764,31.3255897768052,31.3939987080739,40696.4404847039,0.0,1.0
2007-02-07,55.55,55.55,55.24,55.55,19100,31.6676344331488,31.6676344331488,31.4909113607046,31.6676344331488,33504.3971231829,0.0,1.0
2007-02-08,55.48,55.56,55.24,55.51,25800,31.6277292232421,31.6733351774212,31.4909113607046,31.6448314560593,45257.2484700586,0.0,1.0
2007-02-09,55.42,55.53,54.92,55.48,61100,31.5935247576077,31.6562329446041,31.308487543988,31.6277292232421,107178.987655836,0.0,1.0
2007-02-12,55.13,55.45,54.83,55.45,29600,31.4282031737083,31.6106269904249,31.2571808455365,31.6106269904249,51923.0447563463,0.0,1.0
2007-02-13,55.31,55.34,55.01,55.03,38700,31.5308165706114,31.5479188034286,31.3597942424396,31.3711957309844,67885.8727050879,0.0,1.0
2007-02-14,55.23,55.32,54.9,55.17,58900,31.4852106164322,31.5365173148838,31.2970860554432,31.4510061507979,103319.842437459,0.0,1.0
2007-02-15,55.08,55.3,54.89,55.25,37100,31.3996994523463,31.525115826339,31.2913853111708,31.496612104977,65079.2216371773,0.0,1.0
2007-02-16,55.18,55.24,54.61,54.88,78300,31.4567068950703,31.4909113607046,31.1317644715438,31.2856845668984,137350.486635875,0.0,1.0
2007-02-20,56.41,56.44,55.22,55.3,72400,32.1578984405747,32.1750006733919,31.4795098721598,31.525115826339,127000.960822955,0.0,1.0
2007-02-21,55.94,56.42,55.87,56.42,19400,31.8899634597722,32.1635991848471,31.8500582498654,32.1635991848471,34030.6441984162,0.0,1.0
2007-02-22,56.24,56.28,55.78,55.83,25400,32.060985787944,32.0837887650336,31.7987515514139,31.8272552727759,44555.585703081,0.0,1.0
2007-02-23,56.06,56.3299,55.71,56.3299,22800,31.9583723910409,32.1122354789528,31.7588463415071,32.1122354789528,39994.7777177262,0.0,1.0
2007-02-26,55.92,56.22,55.64,56.07,28900,31.8785619712274,32.0495842993992,31.7189411316004,31.9640731353133,50695.1349141354,0.0,1.0
2007-02-27,55.02,55.35,54.74,55.1,53800,31.365494986712,31.553619547701,31.2058741470849,31.4111009408911,94373.6421584941,0.0,1.0
2007-02-28,53.91,54.96,53.69,54.96,68200,30.7327123724762,31.3312905210776,30.6072959984835,31.3312905210776,119633.50176969,0.0,1.0
2007-03-01,53.09,53.72,52.71,53.72,74400,30.2652513421399,30.6243982313007,30.0486230597889,30.6243982313007,130509.274657843,0.0,1.0
2007-03-02,53.08,53.21,52.67,53.2,63800,30.2595505978675,30.3336602734086,30.0258200826994,30.3279595291362,111915.211332936,0.0,1.0
2007-03-05,52.1,52.72,52.1,52.72,54500,29.7008776591729,30.0543238040613,29.7008776591729,30.0543238040613,95601.5520007052,0.0,1.0
2007-03-06,52.54,52.96,52.02,52.07,39300,29.9517104071582,30.1911416665988,29.6552717049937,29.6837754263557,68938.3668555545,0.0,1.0
2007-03-07,52.94,52.94,52.38,52.6,32400,30.179740178054,30.179740178054,29.8604984987999,29.9859148727926,56834.6841251899,0.0,1.0
2007-03-08,52.77,53.0,52.4,53.0,35700,30.0828275254233,30.2139446436884,29.8718999873447,30.2139446436884,62623.4019527555,0.0,1.0
2007-03-09,52.9,52.94,52.67,52.93,30500,30.1569372009644,30.179740178054,30.0258200826994,30.1740394337816,53501.785982046,0.0,1.0
2007-03-12,53.09,53.19,52.87,53.01,28000,30.2652513421399,30.3222587848638,30.1398349681472,30.2196453879608,49116.3936884357,0.0,1.0
2007-03-13,52.5,53.21,52.5,53.09,34800,29.9289074300687,30.3336602734086,29.9289074300687,30.2652513421399,61044.6607270557,0.0,1.0
2007-03-14,52.17,52.64,51.76,52.41,46000,29.7407828690797,30.0087178498822,29.5070523539115,29.8776007316171,80691.2182024299,0.0,1.0
2007-03-15,53.28,53.29,51.75,52.32,31400,30.3735654833154,30.3792662275878,29.5013516096391,29.8262940331656,55080.5272077457,0.0,1.0
2007-03-16,52.03,53.05,51.95,53.05,73600,29.6609724492661,30.2424483650503,29.615366495087,30.2424483650503,129105.949123888,0.0,1.0
2007-03-19,52.23,52.39,51.89,52.01,40900,29.774987334714,29.8661992430723,29.5811620294526,29.6495709607214,71745.017923465,0.0,1.0
2007-03-20,52.4,52.52,52.1,52.25,46700,29.8718999873447,29.9403089186135,29.7008776591729,29.7863888232588,81919.128044641,0.0,1.0
2007-03-21,52.79,52.8,52.17,52.4,23900,30.0942290139681,30.0999297582405,29.7407828690797,29.8718999873447,41924.3503269147,0.0,1.0
2007-03-22,52.42,52.93,52.42,52.79,48400,29.8833014758895,30.1740394337816,29.8833014758895,30.0942290139681,84901.194804296,0.0,1.0
2007-03-23,52.27,53.34,52.22,52.57,59700,29.7977903118036,30.4077699489498,29.7692865904416,29.9688126399754,104723.167971415,0.0,1.0
2007-03-26,52.67,52.67,52.15,52.16,26400,30.0258200826994,30.0258200826994,29.7293813805349,29.7350821248073,46309.742620525,0.0,1.0
2007-03-27,52.72,52.73,52.43,52.73,42500,30.0543238040613,30.0600245483337,29.8890022201619,30.0600245483337,74551.6689913757,0.0,1.0
2007-03-28,52.88,52.96,52.43,52.84,36300,30.1455357124196,30.1911416665988,29.8890022201619,30.1227327353301,63675.896103222,0.0,1.0
2007-03-29,52.84,52.9,52.67,52.82,31700,30.1227327353301,30.1569372009644,30.0258200826994,30.1113312467853,55606.7742829789,0.0,1.0
2007-03-30,52.77,52.87,52.43,52.71,32800,30.0828275254233,30.1398349681472,29.8890022201619,30.0486230597889,57536.3468921675,0.0,1.0
2007-04-02,52.67,52.95,52.57,52.95,34900,30.0258200826994,30.1854409223264,29.9688126399754,30.1854409223264,61220.0764188001,0.0,1.0
2007-04-03,52.84,53.35,52.2,52.45,57500,30.3507625062258,30.6437013570618,29.9831529679218,30.1267504438218,100106.216421309,0.4,1.0
2007-04-04,52.63,52.89,52.52,52.89,49300,30.2301406264698,30.3794820014058,30.1669577370738,30.3794820014058,85830.1994707921,0.0,1.0
2007-04-05,52.88,52.88,52.63,52.78,23600,30.3737381023698,30.3737381023698,30.2301406264698,30.3162991120098,41087.0731746591,0.0,1.0
2007-04-09,52.7,52.95,52.47,52.95,27100,30.2703479197218,30.4139453956218,30.1382382418938,30.4139453956218,47180.4950437823,0.0,1.0
2007-04-10,52.91,53.1,52.53,52.57,25500,30.3909697994778,30.5001038811618,30.1727016361098,30.1956772322538,44394.9307607546,0.0,1.0
2007-04-11,52.52,52.8,52.48,52.78,110600,30.1669577370738,30.3277869100818,30.1439821409298,30.3162991120098,192552.131064292,0.0,1.0
2007-04-12,52.42,52.63,52.01,52.63,32000,30.1095187467138,30.2301406264698,29.8740188862378,30.2301406264698,55711.2856605547,0.0,1.0
2007-04-13,52.5,52.5,52.02,52.26,16300,30.1554699390018,30.1554699390018,29.8797627852738,30.0176163621378,28377.9361333451,0.0,1.0
2007-04-16,53.24,53.68,52.33,52.45,67100,30.5805184676658,30.8332500252498,30.0578236553898,30.1267504438218,116819.602119476,0.0,1.0
2007-04-17,53.02,53.52,52.94,53.1,43600,30.4541526888738,30.7413476406738,30.4082014965858,30.5001038811618,75906.6267125059,0.0,1.0
2007-04-18,53.02,53.22,52.9,53.04,17500,30.4541526888738,30.5690306695938,30.3852259004418,30.4656404869458,30467.1093456159,0.0,1.0
2007-04-19,53.05,53.12,52.86,53.0,19500,30.4713843859818,30.5115916792338,30.3622503042978,30.4426648908018,33949.0646994006,0.0,1.0
2007-04-20,53.32,53.37,53.05,53.37,34700,30.6264696599538,30.6551891551338,30.4713843859818,30.6551891551338,60411.9253881641,0.0,1.0
2007-04-23,53.37,53.58,53.12,53.46,28000,30.6551891551338,30.7758110348898,30.5115916792338,30.7068842464578,48747.3749529854,0.0,1.0
2007-04-24,53.19,53.25,52.87,53.25,16900,30.5517989724858,30.5862623667018,30.3679942033338,30.5862623667018,29422.5227394805,0.0,1.0
2007-04-25,53.28,53.34,53.07,53.23,39700,30.6034940638098,30.6379574580258,30.4828721840538,30.5747745686298,69116.8137726258,0.0,1.0
2007-04-26,53.19,53.33,53.0,53.16,14200,30.5517989724858,30.6322135589898,30.4426648908018,30.5345672753778,24721.8830118712,0.0,1.0
2007-04-27,53.65,53.88,53.26,53.26,24500,30.8160183281418,30.9481280059699,30.5920062657378,30.5920062657378,42653.9530838623,0.0,1.0
2007-04-30,52.55,53.81,52.46,53.81,39400,30.1841894341818,30.9079207127178,30.1324943428578,30.9079207127178,68594.520469558,0.0,1.0
2007-05-01,52.53,52.75,52.23,52.47,19400,30.1727016361098,30.2990674149018,30.0003846650298,30.1382382418938,33774.9669317113,0.0,1.0
2007-05-02,53.69,53.69,52.21,52.21,26900,30.8389939242858,30.8389939242858,29.9888968669578,29.9888968669578,46832.2995084039,0.0,1.0
2007-05-03,54.39,54.39,53.36,53.37,38900,31.2410668568059,31.2410668568059,30.6494452560978,30.6551891551338,67724.0316311117,0.0,1.0
2007-05-04,54.58,54.66,52.51,54.15,26800,31.3502009384899,31.3961521307779,30.1612138380378,31.1032132799419,46658.2017407145,0.0,1.0
2007-05-07,55.17,55.19,54.59,54.59,49600,31.6890909816139,31.7005787796859,31.3559448375259,31.3559448375259,86352.4927738598,0.0,1.0
2007-05-08,55.35,55.39,54.37,54.59,43700,31.7924811642619,31.8154567604059,31.2295790587339,31.3559448375259,76080.724480195,0.0,1.0
2007-05-09,55.83,55.84,55.32,55.36,26800,32.0681883179899,32.0739322170259,31.7752494671539,31.7982250632979,46658.2017407146,0.0,1.0
2007-05-10,55.9,55.95,55.57,55.75,32700,32.1083956112419,32.1371151064219,31.9188469430539,32.0222371257019,56929.9700343794,0.0,1.0
2007-05-11,55.89,56.0,55.7,55.8,21300,32.1026517122059,32.1658346016019,31.9935176305219,32.0509566208819,37082.8245178068,0.0,1.0
2007-05-14,55.1,55.84,54.98,55.84,49900,31.6488836883619,32.0739322170259,31.5799568999299,32.0739322170259,86874.7860769275,0.0,1.0
2007-05-15,55.04,55.62,55.04,55.05,31100,31.6144202941459,31.9475664382339,31.6144202941459,31.6201641931819,54144.4057513516,0.0,1.0
2007-05-16,55.24,55.37,55.01,55.04,24300,31.7292982748659,31.8039689623339,31.5971885970379,31.6144202941459,42305.7575484837,0.0,1.0
2007-05-17,55.23,55.58,54.95,55.3,56100,31.7235543758299,31.9245908420899,31.5627252028219,31.7637616690819,97668.84767366,0.0,1.0
2007-05-18,55.08,55.44,55.0,55.16,27900,31.6373958902899,31.8441762555859,31.5914446980019,31.6833470825779,48573.2771852961,0.0,1.0
2007-05-21,55.41,55.58,55.04,55.04,34400,31.8269445584779,31.9245908420899,31.6144202941459,31.6144202941459,59889.6320850963,0.0,1.0
2007-05-22,56.0,56.0,55.47,55.67,30600,32.1658346016019,32.1658346016019,31.8614079526939,31.9762859334139,53273.9169129055,0.0,1.0
2007-05-23,56.29,56.62,55.86,55.87,51300,32.3324076736459,32.5219563418339,32.0854200150979,32.0911639141339,89312.1548245769,0.0,1.0
2007-05-24,55.2,56.14,55.04,56.14,38600,31.7063226787219,32.2462491881059,31.6144202941459,32.2462491881059,67201.7383280441,0.0,1.0
2007-05-25,55.15,55.4,54.05,55.06,36000,31.6776031835419,31.8212006594419,31.0457742895819,31.6259080922179,62675.196368124,0.0,1.0
2007-05-29,55.65,55.65,54.99,55.09,21800,31.9647981353419,31.9647981353419,31.5857007989659,31.6431397893259,37953.3133562529,0.0,1.0
2007-05-30,55.46,55.7499,55.39,55.54,39900,31.8556640536579,32.0221796867116,31.8154567604059,31.9016152459459,69465.0093080042,0.0,1.0
2007-05-31,55.68,55.9,55.2,55.5,96800,31.9820298324499,32.1083956112419,31.7063226787219,31.8786396498019,168526.639123178,0.0,1.0
2007-06-01,56.01,56.12,55.5,55.54,57600,32.1715785006379,32.2347613900339,31.8786396498019,31.9016152459459,100280.314188999,0.0,1.0
2007-06-04,56.04,56.07,55.7,55.91,66600,32.1888101977459,32.2060418948539,31.9935176305219,32.1141395102779,115949.11328103,0.0,1.0
2007-06-05,55.37,55.96,55.25,55.96,31500,31.8039689623339,32.1428590054579,31.7350421739019,32.1428590054579,54840.7968221085,0.0,1.0
2007-06-06,55.21,55.22,54.94,55.13,35600,31.7120665777579,31.7178104767939,31.5569813037859,31.6661153854699,61978.8052973671,0.0,1.0
2007-06-07,54.58,55.21,54.53,55.19,20400,31.3502009384899,31.7120665777579,31.3214814433099,31.7005787796859,35515.9446086036,0.0,1.0
2007-06-08,54.61,54.76,54.11,54.5,25800,31.3674326355979,31.4535911211379,31.0802376837979,31.3042497462019,44917.2240638222,0.0,1.0
2007-06-11,54.57,54.59,54.22,54.59,43400,31.3444570394539,31.3559448375259,31.1434205731939,31.3559448375259,75558.4311771273,0.0,1.0
2007-06-12,53.56,54.21,53.49,54.11,43300,30.7643232368178,31.1376766741579,30.7241159435658,31.0802376837979,75384.3334094382,0.0,1.0
2007-06-13,53.32,53.64,53.2,53.56,61000,30.6264696599538,30.8102744291058,30.5575428715218,30.7643232368178,106199.638290433,0.0,1.0
2007-06-14,53.91,54.12,53.13,53.5,42200,30.9653597030779,31.0859815828339,30.5173355782698,30.7298598426018,73469.2579648564,0.0,1.0
2007-06-15,54.27,54.31,53.76,53.97,33900,31.1721400683739,31.1951156645179,30.8792012175378,30.9998230972939,59019.1432466501,0.0,1.0
2007-06-18,53.9,54.44,53.9,54.32,31800,30.9596158040419,31.2697863519859,30.9596158040419,31.2008595635539,55363.0901251762,0.0,1.0
2007-06-19,54.03,54.03,53.34,53.74,71800,31.0342864915099,31.0342864915099,30.6379574580258,30.8677134194658,125002.197200869,0.0,1.0
2007-06-20,53.55,54.35,53.44,54.0,42000,30.7585793377818,31.2180912606619,30.6953964483858,31.0170547944019,73121.0624294782,0.0,1.0
2007-06-21,53.67,53.87,53.32,53.55,29400,30.8275061262138,30.9423841069339,30.6264696599538,30.7585793377818,51184.7437006347,0.0,1.0
2007-06-22,53.49,53.79,53.12,53.5,312100,30.7241159435658,30.8964329146458,30.5115916792338,30.7298598426018,543359.132958098,0.0,1.0
2007-06-25,53.64,53.87,53.3,53.4,63700,30.8102744291058,30.9423841069339,30.6149818618818,30.6724208522418,110900.278018042,0.0,1.0
2007-06-26,53.67,54.08,53.4,53.8,63800,30.8275061262138,31.0630059866899,30.6724208522418,30.9021768136818,111074.375785731,0.0,1.0
2007-06-27,54.07,54.16,53.24,53.62,66100,31.0572620876539,31.1089571789779,30.5805184676658,30.7987866310338,115078.624442583,0.0,1.0
2007-06-28,53.7,54.12,53.67,54.05,77400,30.8447378233218,31.0859815828339,30.8275061262138,31.0457742895819,134751.672191467,0.0,1.0
2007-06-29,54.04,54.05,53.74,53.84,44200,31.0400303905459,31.0457742895819,30.8677134194658,30.9251524098259,76951.2133186411,0.0,1.0
2007-07-02,54.26,54.26,53.92,54.24,25400,31.1663961693379,31.1663961693379,30.9711036021139,31.1549083712659,44220.8329930653,0.0,1.0
2007-07-03,53.99,54.2,53.86,54.2,26000,31.2410668568059,31.3625823974602,31.1658429506865,31.3625823974602,44932.524437596,0.4,1.0
2007-07-05,53.88,54.09,53.72,54.09,41000,31.1774158593203,31.2989313999746,31.0848325902503,31.2989313999746,70855.1346900551,0.0,1.0
2007-07-06,54.19,54.21,53.63,53.63,20100,31.3567959431434,31.3683688517771,31.0327545013984,31.0327545013984,34736.2977382953,0.0,1.0
2007-07-09,53.79,54.23,53.71,54.16,45500,31.1253377704684,31.3799417604109,31.0790461359334,31.3394365801927,78631.9177657929,0.0,1.0
2007-07-10,53.31,53.65,53.29,53.55,45900,30.8475879632584,31.0443274100321,30.8360150546246,30.9864628668634,79323.1873725252,0.0,1.0
2007-07-11,53.65,53.75,53.02,53.34,52100,31.0443274100321,31.1021919532009,30.679780788069,30.864947326209,90037.8662768752,0.0,1.0
2007-07-12,54.23,54.23,53.4201,53.55,32000,31.3799417604109,31.3799417604109,30.9112968252872,30.9864628668634,55301.5685385796,0.0,1.0
2007-07-13,54.3,54.7,53.8,54.22,34900,31.420446940629,31.651905113304,31.1311242247853,31.374155306094,60313.2731873884,0.0,1.0
2007-07-16,54.06,54.39,53.95,54.39,50900,31.281572037024,31.4725250294809,31.2179210395384,31.4725250294809,87964.0574566783,0.0,1.0
2007-07-17,54.0,54.21,53.9,54.07,52200,31.2468533111227,31.3683688517771,31.188988767954,31.2873584913409,90210.6836785582,0.0,1.0
2007-07-18,53.51,53.76,53.1,53.65,59300,30.9633170495959,31.1079784075178,30.726072422604,31.0443274100321,102480.719198055,0.0,1.0
2007-07-19,53.44,53.49,53.28,53.33,85800,30.9228118693778,30.9517441409621,30.8302286003078,30.8591608718921,148277.330644067,0.0,1.0
2007-07-20,52.58,53.62,52.35,53.62,55600,30.4251767981266,31.0269680470815,30.2920883488384,31.0269680470815,96086.4753357821,0.0,1.0
2007-07-23,52.52,53.19,52.43,53.0,50000,30.3904580722253,30.7781505114559,30.3383799833734,30.6682078794353,86408.7008415308,0.0,1.0
2007-07-24,51.55,52.51,51.38,52.51,66900,29.8291720034885,30.3846716179084,29.7308022801016,30.3846716179084,115614.841725968,0.0,1.0
2007-07-25,51.76,52.06,51.46,51.55,72600,29.9506875441428,30.1242811736491,29.7770939146366,29.8291720034885,125465.433621903,0.0,1.0
2007-07-26,51.54,51.66,51.01,51.65,77800,29.8233855491716,29.8928230009741,29.5167034703772,29.8870365466572,134451.938509422,0.0,1.0
2007-07-27,50.96,51.64,50.95,51.64,65100,29.4877711987929,29.8812500923403,29.481984744476,29.8812500923403,112504.128495673,0.0,1.0
2007-07-30,51.03,51.4,50.7,51.05,43300,29.528276379011,29.7423751887354,29.3373233865541,29.5398492876447,74829.9349287656,0.0,1.0
2007-07-31,51.64,52.43,51.35,51.51,119000,29.8812500923403,30.3383799833734,29.713442917151,29.806026186221,205652.708002844,0.0,1.0
2007-08-01,51.29,51.63,50.94,51.35,59600,29.6787241912497,29.8754636380235,29.4761982901591,29.713442917151,102999.171403105,0.0,1.0
2007-08-02,54.39,54.83,51.76,51.81,111900,31.4725250294809,31.7271290194233,29.9506875441428,29.9796198157272,193382.672483346,0.0,1.0
2007-08-03,53.65,54.62,53.65,54.5,59700,31.0443274100321,31.605613478769,31.0443274100321,31.5361760269665,103171.988804788,0.0,1.0
2007-08-06,55.7,55.74,53.92,53.94,79400,32.2305505449914,32.2536963622589,31.2005616765877,31.2121345852215,137217.016936351,0.0,1.0
2007-08-07,56.58,56.76,55.59,55.7,89600,32.7397585248764,32.8439147025801,32.1668995475058,32.2305505449914,154844.391908023,0.0,1.0
2007-08-08,59.4,60.23,56.15,56.3,186100,34.371538642235,34.8518143505356,32.4909409892508,32.5777378040039,321613.184532178,0.0,1.0
2007-08-09,59.36,62.08,58.31,58.51,221900,34.3483928249675,35.9223083991574,33.7408151216957,33.8565442080332,383481.814334714,0.0,1.0
2007-08-10,55.23,59.25,54.67,59.25,158500,31.9585871920983,34.2847418274819,31.6345457503533,34.2847418274819,273915.581667653,0.0,1.0
2007-08-13,55.61,55.96,54.03,55.19,127300,32.1784724561396,32.3809983572302,31.2642126740734,31.9354413748308,219996.552342537,0.0,1.0
2007-08-14,55.03,56.11,55.0,55.33,71900,31.8428581057608,32.4677951719833,31.8254987428102,32.0164517352671,124255.711810121,0.0,1.0
2007-08-15,55.16,55.81,54.85,54.94,74700,31.9180820118802,32.294201542477,31.7387019280571,31.790780016909,129094.599057247,0.0,1.0
2007-08-16,55.49,56.33,54.94,55.1,116200,32.1090350043371,32.5950971669545,31.790780016909,31.883363285979,200813.820755717,0.0,1.0
2007-08-17,55.95,56.98,55.7,56.43,69600,32.3752119029133,32.9712166975514,32.2305505449914,32.6529617101233,120280.911571411,0.0,1.0
2007-08-20,54.85,56.53,54.58,55.98,116200,31.7387019280571,32.710826253292,31.5824676615015,32.3925712658639,200813.820755717,0.0,1.0
2007-08-21,55.49,55.95,54.9,55.04,40000,32.1090350043371,32.3752119029133,31.7676341996415,31.8486445600777,69126.9606732245,0.0,1.0
2007-08-22,55.72,56.06,55.34,55.98,39300,32.2421234536252,32.4388629003989,32.0222381895839,32.3925712658639,67917.2388614431,0.0,1.0
2007-08-23,55.98,56.36,55.47,55.66,46000,32.3925712658639,32.6124565299051,32.0974620957033,32.2074047277239,79496.0047742083,0.0,1.0
2007-08-24,56.17,56.3,55.48,55.99,37600,32.5025138978845,32.5777378040039,32.1032485500202,32.3983577201808,64979.3430328312,0.0,1.0
2007-08-27,56.06,56.33,55.57,56.0,38900,32.4388629003989,32.5950971669545,32.1553266388721,32.4041441744977,67225.9692547109,0.0,1.0
2007-08-28,55.16,56.0,55.11,55.77,42800,31.9180820118802,32.4041441744977,31.8891497402958,32.2710557252095,73965.8479203503,0.0,1.0
2007-08-29,56.08,56.2,55.252,55.57,79800,32.4504358090327,32.5198732608352,31.9713173915954,32.1553266388721,137908.286543083,0.0,1.0
2007-08-30,56.26,56.44,55.52,55.83,73700,32.5545919867364,32.6587481644401,32.1263943672877,32.3057744511108,127366.425040416,0.0,1.0
2007-08-31,55.89,56.52,55.44,56.52,57700,32.340493177012,32.7050397989751,32.0801027327527,32.7050397989751,99715.6407711266,0.0,1.0
2007-09-04,58.9,58.97,56.0,56.0,132600,34.0822159263913,34.1227211066094,32.4041441744977,32.4041441744977,229155.874631739,0.0,1.0
2007-09-05,61.04,61.1,58.07,58.99,335800,35.3205171502025,35.3552358761037,33.6019402180907,34.1342940152432,580320.83485172,0.0,1.0
2007-09-06,60.77,61.34,60.18,61.34,134500,35.1642828836468,35.4941107797087,34.8228820789512,35.4941107797087,232439.405263718,0.0,1.0
2007-09-07,59.87,60.79,59.86,60.63,115400,34.6435019951281,35.1758557922806,34.6377155408113,35.0832725232106,199431.281542253,0.0,1.0
2007-09-10,59.37,60.09,59.2,59.75,67100,34.3541792792844,34.7708039900994,34.2558095558975,34.5740645433256,115960.476529334,0.0,1.0
2007-09-11,60.87,60.93,59.31,59.58,77600,35.2221474268156,35.2568661527168,34.3194605533832,34.4756948199388,134106.303706056,0.0,1.0
2007-09-12,60.41,60.8,60.33,60.7,43500,34.9559705282394,35.1816422465975,34.9096788937044,35.1237777034287,75175.5697321317,0.0,1.0
2007-09-13,61.15,61.15,60.03,60.41,77400,35.3841681476881,35.3841681476881,34.7360852641981,34.9559705282394,133760.66890269,0.0,1.0
2007-09-14,61.25,61.25,60.29,61.15,71600,35.4420326908568,35.4420326908568,34.8865330764369,35.3841681476881,123737.259605072,0.0,1.0
2007-09-17,61.17,61.41,61.09,61.09,76900,35.3957410563218,35.5346159599268,35.3494494217868,35.3494494217868,132896.581894274,0.0,1.0
2007-09-18,61.31,61.71,60.84,61.04,69800,35.4767514167581,35.7082095894331,35.204788063865,35.3205171502025,120626.546374777,0.0,1.0
2007-09-19,61.05,62.29,60.91,61.95,142400,35.3263036045193,36.0438239398118,35.2452932440831,35.847084493038,246091.97999668,0.0,1.0
2007-09-20,60.37,61.0,59.9,61.0,104200,34.9328247109719,35.297371332935,34.6608613580787,35.297371332935,180075.73255375,0.0,1.0
2007-09-21,59.8,60.66,59.66,60.4,34700,34.60299681491,35.1006318861612,34.5219864544738,34.9501840739225,59967.6383840223,0.0,1.0
2007-09-24,59.63,60.1021,59.43,60.1021,33300,34.5046270915231,34.7778055998228,34.3888980051856,34.7778055998228,57548.1947604595,0.0,1.0
2007-09-25,60.56,60.81,59.25,59.41,65300,35.0427673429925,35.1874287009143,34.2847418274819,34.3773250965519,112849.763299039,0.0,1.0
2007-09-26,60.6,60.77,60.08,60.56,53500,35.06591316026,35.1642828836468,34.7650175357825,35.0427673429925,92457.3099004378,0.0,1.0
2007-09-27,61.04,61.16,60.23,60.64,116900,35.3205171502025,35.3899546020049,34.8518143505356,35.0890589775275,202023.542567499,0.0,1.0
2007-09-28,61.13,61.33,60.77,61.1,53500,35.3725952390543,35.4883243253918,35.1642828836468,35.3552358761037,92457.309900438,0.0,1.0
2007-10-01,61.0,61.41,60.74,61.0,105100,35.297371332935,35.5346159599268,35.1469235206962,35.297371332935,181631.089168897,0.0,1.0
2007-10-02,60.74,61.17,60.5,60.73,46300,35.3783816933712,35.6288378034823,35.238592236565,35.3725571326709,79490.9734530602,0.4,1.0
2007-10-03,60.27,60.79,60.1,60.57,37500,35.104627340459,35.4075044968725,35.0056098085546,35.2793641614668,64382.5378939473,0.0,1.0
2007-10-04,59.94,60.2,59.82,60.2,41600,34.9124168373505,35.0638554155572,34.8425221089474,35.0638554155572,71421.6953703521,0.0,1.0
2007-10-05,60.1,60.31,59.64,59.99,53800,35.0056098085546,35.1279255832601,34.7376800163427,34.9415396408518,92367.4810318497,0.0,1.0
2007-10-08,59.84,60.05,59.69,59.81,46900,34.8541712303479,34.9764870050534,34.766802819844,34.8366975482471,80521.0940593634,0.0,1.0
2007-10-09,59.6,59.88,59.27,59.88,46900,34.7143817735417,34.877469473149,34.5221712704332,34.877469473149,80521.0940593634,0.0,1.0
2007-10-10,59.29,59.87,59.16,59.55,40100,34.5338203918337,34.8716449124487,34.4581011027303,34.6852589700404,68846.3938545942,0.0,1.0
2007-10-11,58.77,59.65,58.49,59.5,47700,34.2309432354202,34.743504577043,34.067855535813,34.6561361665391,81894.588201101,0.0,1.0
2007-10-12,58.92,59.0,58.65,58.69,24000,34.3183116459241,34.3649081315262,34.1610485070171,34.1843467498182,41204.8242521263,0.0,1.0
2007-10-15,58.5,59.34,58.34,58.97,55500,34.0736800965133,34.562943195335,33.9804871253091,34.3474344494254,95286.1560830418,0.0,1.0
2007-10-16,57.3,58.51,57.3,58.44,42400,33.3747328124822,34.0795046572135,33.3747328124822,34.0387327323117,72795.1895120897,0.0,1.0
2007-10-17,57.44,57.82,56.86,57.43,58000,33.4562766622858,33.6776099688957,33.1184521416708,33.4504521015856,99578.3252759718,0.0,1.0
2007-10-18,56.75,57.16,56.62,57.16,33700,33.054381973968,33.2931889626786,32.9786626848646,33.2931889626786,57858.4407206939,0.0,1.0
2007-10-19,55.95,56.75,55.83,56.75,57800,32.5884171179473,33.054381973968,32.5185223895442,33.054381973968,99234.9517405373,0.0,1.0
2007-10-22,56.17,56.17,55.6,56.03,43100,32.716557453353,32.716557453353,32.3845574934382,32.6350136035494,73996.99688611,0.0,1.0
2007-10-23,56.46,56.594,55.53,56.31,44100,32.8854697136605,32.963518827044,32.3437855685364,32.7981013031566,75713.8645632819,0.0,1.0
2007-10-24,55.7,56.32,54.88,56.04,71900,32.4428031004408,32.8039258638569,31.9651891230196,32.6408381642496,123442.785988662,0.0,1.0
2007-10-25,56.39,56.44,55.62,55.62,56100,32.8446977887587,32.87382059226,32.3962066148388,32.3962066148388,96316.276689345,0.0,1.0
2007-10-26,56.85,56.86,56.11,56.56,56900,33.1126275809706,33.1184521416708,32.6816100891514,32.9437153206631,97689.7708310825,0.0,1.0
2007-10-29,56.15,56.98,56.06,56.98,59500,32.7049083319525,33.1883468700739,32.6524872856501,33.1883468700739,102153.626791729,0.0,1.0
2007-10-30,55.79,56.09,55.48,55.97,56200,32.4952241467432,32.6699609677509,32.3146627650351,32.6000662393478,96487.9634570621,0.0,1.0
2007-10-31,56.9,57.07,55.79,55.79,57200,33.1417503844719,33.2407679163763,32.4952241467432,32.4952241467432,98204.8311342341,0.0,1.0
2007-11-01,53.13,56.5301,53.13,56.39,139300,30.9458910004743,32.9262998841693,30.9458910004743,32.8446977887587,239159.66743005,0.0,1.0
2007-11-02,53.09,53.68,52.5,53.61,104300,30.9225927576733,31.2662418389886,30.5789436763581,31.2254699140868,179069.298729032,0.0,1.0
2007-11-05,54.0,54.15,52.82,52.82,64700,31.4526277813968,31.5399961919007,30.7653296187663,30.7653296187663,111081.338713024,0.0,1.0
2007-11-06,54.82,54.87,53.68,53.865,80300,31.9302417588181,31.9593645623194,31.2662418389886,31.3739962119434,137864.474476906,0.0,1.0
2007-11-07,54.93,55.57,54.29,54.51,94700,31.9943119265209,32.3670838113375,31.6215400417044,31.74968037711,162587.369028181,0.0,1.0
2007-11-08,54.99,55.99,54.69,54.7,98000,32.0292592907225,32.6117153607483,31.8545224697147,31.860347030415,168253.032362849,0.0,1.0
2007-11-09,55.44,55.83,54.02,54.81,49300,32.2913645222341,32.5185223895442,31.4642769027974,31.9244171981178,84641.576484576,0.0,1.0
2007-11-12,55.53,56.38,55.13,55.16,50600,32.3437855685364,32.8388732280584,32.1108031405261,32.1282768226269,86873.5044648995,0.0,1.0
2007-11-13,56.91,56.91,55.34,55.66,44200,33.1475749451721,33.1475749451721,32.2331189152315,32.4195048576398,75885.5513309992,0.0,1.0
2007-11-14,56.54,57.18,56.26,56.98,37100,32.9320661992626,33.3048380840791,32.7689784996553,33.1883468700739,63695.7908230784,0.0,1.0
2007-11-15,55.51,56.41,55.44,56.33,28300,32.3321364471359,32.8563469101592,32.2913645222341,32.8097504245571,48587.3552639655,0.0,1.0
2007-11-16,55.93,55.94,55.07,55.67,62700,32.5767679965468,32.582592557247,32.0758557763245,32.42532941834,107647.60335868,0.0,1.0
2007-11-19,55.32,55.92,54.84,55.67,52800,32.221469793831,32.5709434358465,31.9418908802186,32.42532941834,90650.6133546777,0.0,1.0
2007-11-20,55.15,55.91,54.54,55.33,65900,32.1224522619266,32.5651188751463,31.7671540592108,32.2272943545313,113141.57992563,0.0,1.0
2007-11-21,54.75,55.31,54.44,54.94,61500,31.8894698339163,32.2156452331307,31.7089084522082,32.0001364872212,105587.362146073,0.0,1.0
2007-11-23,55.68,55.86,54.63,54.8,13000,32.4311539790403,32.535996071645,31.8195751055131,31.9185926374175,22319.279803235,0.0,1.0
2007-11-26,52.5,55.86,52.5,55.86,114600,30.5789436763581,32.535996071645,30.5789436763581,32.535996071645,196753.035803902,0.0,1.0
2007-11-27,53.24,53.46,52.29,52.65,94500,31.0099611681772,31.1381015035829,30.4566279016526,30.6663120868619,162243.995492747,0.0,1.0
2007-11-28,53.14,54.21,52.3,53.38,118700,30.9517155611746,31.5749435561023,30.4624524623529,31.0915050179808,203792.193280308,0.0,1.0
2007-11-29,51.79,53.15,51.68,53.15,106500,30.1653998666397,30.9575401218749,30.1013296989368,30.9575401218749,182846.40761881,0.0,1.0
2007-11-30,51.74,52.51,50.74,52.0,914100,30.1362770631384,30.5847682370583,29.5538209931125,30.2877156413451,1569388.74370286,0.0,1.0
2007-12-03,51.49,51.99,50.88,51.68,147600,29.9906630456319,30.2818910806449,29.6353648429161,30.1013296989368,253409.669150576,0.0,1.0
2007-12-04,51.21,51.86,51.03,51.21,231300,29.8275753460247,30.2061717915415,29.72273325342,29.8275753460247,397111.493729866,0.0,1.0
2007-12-05,51.31,51.43,50.705,51.34,135100,29.8858209530273,29.9557156814304,29.5334350306616,29.903294635128,231948.823185927,0.0,1.0
2007-12-06,52.48,52.48,51.09,51.46,72000,30.5672945549575,30.5672945549575,29.7576806176216,29.9731893635311,123614.472756379,0.0,1.0
2007-12-07,51.1,52.75,50.73,52.7,86400,29.7635051783218,30.7245576938645,29.5479964324123,30.6954348903632,148337.367307655,0.0,1.0
2007-12-10,51.57,51.86,50.96,51.2,101900,30.037259531234,30.2061717915415,29.6819613285182,29.8217507853244,174948.816303819,0.0,1.0
2007-12-11,50.98,52.59,50.98,51.75,124700,29.6936104499187,30.6313647226604,29.6936104499187,30.1421016238386,214093.399343339,0.0,1.0
2007-12-12,50.94,52.01,50.52,51.45,151200,29.6703122071177,30.2935402020454,29.4256806577068,29.9673648028309,259590.392788395,0.0,1.0
2007-12-13,52.02,52.05,50.54,50.99,127400,30.2993647627456,30.3168384448464,29.4373297791073,29.699435010619,218728.942071704,0.0,1.0
2007-12-14,52.59,53.12,51.39,51.87,131800,30.6313647226604,30.9400664397741,29.9324174386293,30.2119963522418,226283.15985126,0.0,1.0
2007-12-17,52.26,52.92,52.13,52.34,64900,30.4391542195518,30.8235752257689,30.3634349304485,30.4857507051539,111424.712248458,0.0,1.0
2007-12-18,52.9,53.22,51.8,52.34,68700,30.8119261043684,30.9983120467767,30.1712244273399,30.4857507051539,117948.809421711,0.0,1.0
2007-12-19,52.93,53.15,52.22,53.15,40700,30.8293997864692,30.9575401218749,30.4158559767508,30.9575401218749,69876.5144608973,0.0,1.0
2007-12-20,52.71,53.23,52.23,52.95,38200,30.7012594510635,31.0041366074769,30.4216805374511,30.8410489078697,65584.3452679675,0.0,1.0
2007-12-21,53.07,53.36,52.8,52.95,56800,30.9109436362728,31.0798558965803,30.7536804973658,30.8410489078697,97518.0840633654,0.0,1.0
2007-12-24,53.93,54.13,53.24,53.24,13200,31.411855856495,31.5283470705002,31.0099611681772,31.0099611681772,22662.6533386695,0.0,1.0
2007-12-26,53.37,53.86,53.25,53.86,30400,31.0856804572806,31.3710839315932,31.0157857288775,31.3710839315932,52192.7773860265,0.0,1.0
2007-12-27,51.99,53.37,51.97,53.37,41800,30.2818910806449,31.0856804572806,30.2702419592443,31.0856804572806,71765.0689057864,0.0,1.0
2007-12-28,51.86,52.37,51.6,52.37,60800,30.2061717915415,30.5032243872547,30.0547332133348,30.5032243872547,104385.554772053,0.0,1.0
2007-12-31,51.89,52.05,51.16,51.6,40900,30.2236454736423,30.3168384448464,29.7984525425234,30.0547332133348,70219.8879963317,0.0,1.0
2008-01-02,51.06,51.93,50.8,51.61,83300,29.9964876063322,30.5075910966868,29.8437440345021,30.3195990082805,141793.201118058,0.44,1.0
2008-01-03,51.27,51.85,50.81,50.9,52900,30.1198574143488,30.4605930745853,29.8496187872648,29.902491562129,90046.3426067862,0.0,1.0
2008-01-04,50.18,51.49,50.18,50.8,68700,29.4795093632148,30.2491019751282,29.4795093632148,29.8437440345021,116941.091438303,0.0,1.0
2008-01-07,51.08,51.66,50.26,50.26,80300,30.0082371118576,30.348972772094,29.5265073853164,29.5265073853164,136686.603238656,0.0,1.0
2008-01-08,50.54,51.31,50.46,51.1,87500,29.6910004626719,30.1433564253996,29.6440024405703,30.019986617383,148942.438149221,0.0,1.0
2008-01-09,50.85,51.15,50.32,50.43,94900,29.8731177983155,30.0493603811965,29.5617559018926,29.6263781822823,161538.712918412,0.0,1.0
2008-01-10,52.09,52.17,50.4,50.4,87500,30.60158714089,30.6485851629916,29.6087539239942,29.6087539239942,148942.438149221,0.0,1.0
2008-01-11,50.08,51.96,50.04,51.79,115200,29.4207618355879,30.5252153549749,29.3972628245371,30.4253445580091,196093.358569031,0.0,1.0
2008-01-14,50.66,51.5999,50.28,50.85,90800,29.7614974958243,30.3136655079902,29.5382568908418,29.8731177983155,154559.695816563,0.0,1.0
2008-01-15,49.8,50.53,49.76,50.4,76200,29.2562687582323,29.6851257099092,29.2327697471815,29.6087539239942,129707.586136807,0.0,1.0
2008-01-16,50.6,51.14,49.13,49.5,55100,29.7262489792481,30.0434856284338,28.8626603231316,29.0800261753514,93791.1810516808,0.0,1.0
2008-01-17,49.39,50.85,49.38,50.84,66700,29.0154038949617,29.8731177983155,29.009529142199,29.8672430455528,113536.692852035,0.0,1.0
2008-01-18,49.25,50.37,48.31,49.86,106500,28.933157356284,29.5911296657061,28.3809305965904,29.2915172748085,181284.224718766,0.0,1.0
2008-01-22,48.89,49.58,46.29,47.35,135500,28.7216662568269,29.127024197453,27.1942305385256,27.8169543313715,230648.00421965,0.0,1.0
2008-01-23,50.6,50.85,47.37,48.19,116500,29.7262489792481,29.8731177983155,27.8287038368969,28.3104335634381,198306.217650105,0.0,1.0
2008-01-24,48.79,50.93,48.59,50.93,107500,28.6629187291999,29.9201158204171,28.545423673946,29.9201158204171,182986.4240119,0.0,1.0
2008-01-25,48.13,50.0,48.13,50.0,71900,28.2751850468619,29.3737638134863,28.2751850468619,29.3737638134863,122388.129176331,0.0,1.0
2008-01-28,50.0,50.04,47.83,48.15,56200,29.3737638134863,29.3972628245371,28.098942463981,28.2869345523873,95663.600274128,0.0,1.0
2008-01-29,50.35,50.42,49.22,49.97,40200,29.5793801601807,29.6205034295196,28.9155330979959,29.3561395551982,68428.4115839848,0.0,1.0
2008-01-30,49.93,50.98,49.65,49.87,48100,29.3326405441474,29.9494895842306,29.1681474667919,29.2973920275712,81875.7859997431,0.0,1.0
2008-01-31,50.63,50.73,49.2,49.56,45500,29.7438732375362,29.8026207651632,28.9037835924705,29.1152746919276,77450.0678375948,0.0,1.0
2008-02-01,51.49,51.5,50.2,50.9,50400,30.2491019751282,30.2549767278909,29.4912588687402,29.902491562129,85790.8443739511,0.0,1.0
2008-02-04,51.04,51.93,50.89,51.29,45600,29.9847381008068,30.5075910966868,29.8966168093663,30.1316069198742,77620.2877669082,0.0,1.0
2008-02-05,50.64,51.57,50.56,50.71,62600,29.7497479902989,30.2960999972297,29.7027499681973,29.7908712596378,106557.675750185,0.0,1.0
2008-02-06,50.17,50.89,49.98,50.71,49500,29.4736346104521,29.8966168093663,29.3620143079609,29.7908712596378,84258.8650101307,0.0,1.0
2008-02-07,50.83,51.11,49.8,50.11,41500,29.8613682927901,30.0258613701457,29.2562687582323,29.4383860938759,70641.2706650591,0.0,1.0
2008-02-08,50.27,50.83,50.07,50.58,36000,29.5323821380791,29.8613682927901,29.4148870828252,29.7144994737227,61279.1745528223,0.0,1.0
2008-02-11,49.48,50.4499,49.15,50.4499,51500,29.068276669826,29.63806894028,28.874409828657,29.63806894028,87663.2635963986,0.0,1.0
2008-02-12,50.3,50.34,49.22,49.57,42400,29.5500063963672,29.573505407418,28.9155330979959,29.1211494446903,72173.2500288796,0.0,1.0
2008-02-13,51.05,51.05,50.18,50.72,35600,29.9906128535695,29.9906128535695,29.4795093632148,29.7967460124005,60598.2948355687,0.0,1.0
2008-02-14,49.59,51.32,49.56,51.32,24500,29.1328989502157,30.1492311781623,29.1152746919276,30.1492311781623,41703.8826817818,0.0,1.0
2008-02-15,50.56,50.56,49.57,49.57,49500,29.7027499681973,29.7027499681973,29.1211494446903,29.1211494446903,84258.8650101307,0.0,1.0
2008-02-19,49.16,50.76,48.43,50.76,111400,28.8802845814197,29.8202450234513,28.4514276297428,29.8202450234513,189625.001255122,0.0,1.0
2008-02-20,50.49,50.49,49.01,49.01,72600,29.6616266988584,29.6616266988584,28.7921632899792,28.7921632899792,123579.668681525,0.0,1.0
2008-02-21,48.91,50.2396,48.91,50.04,46400,28.7334157623523,29.5145228896805,28.7334157623523,29.3972628245371,78982.0472014153,0.0,1.0
2008-02-22,49.17,49.56,48.14,48.14,65700,28.8861593341824,29.1152746919276,28.2810597996246,28.2810597996246,111834.493558901,0.0,1.0
2008-02-25,50.09,50.23,48.085,48.35,48300,29.4266365883506,29.5088831270283,28.2487486594298,28.4044296076412,82216.2258583698,0.0,1.0
2008-02-26,50.99,51.26,49.26,49.35,46100,29.9553643369933,30.1139826615861,28.9390321090467,28.991904883911,78471.3874134752,0.0,1.0
2008-02-27,51.73,51.92,50.35,50.35,60700,30.3900960414329,30.5017163439241,29.5793801601807,29.5793801601807,103323.497093231,0.0,1.0
2008-02-28,49.3,51.18,48.3,51.18,92400,28.9625311200975,30.0669846394845,28.3750558438277,30.0669846394845,157283.214685577,0.0,1.0
2008-02-29,49.35,49.74,48.84,49.2,114300,28.991904883911,29.2210202416561,28.6922924930134,28.9037835924705,194561.37920521,0.0,1.0
2008-03-03,50.55,51.18,49.23,49.64,123100,29.6968752154346,30.0669846394845,28.9214078507586,29.1622727140292,209540.73298479,0.0,1.0
2008-03-04,52.39,52.47,49.94,50.46,161000,30.7778297237709,30.8248277458725,29.3385152969101,29.6440024405703,274054.086194566,0.0,1.0
2008-03-05,50.96,52.36,50.96,52.36,64100,29.9377400787052,30.7602054654828,29.9377400787052,30.7602054654828,109110.974689886,0.0,1.0
2008-03-06,50.47,51.428,50.35,50.96,94500,29.649877193333,30.2126785079994,29.5793801601807,29.9377400787052,160857.833201159,0.0,1.0
2008-03-07,51.18,51.43,49.55,50.03,93400,30.0669846394845,30.213853458552,29.1093999391649,29.3913880717744,158985.413978711,0.0,1.0
2008-03-10,50.31,51.66,50.3,51.27,73800,29.5558811491299,30.348972772094,29.5500063963672,30.1198574143488,125622.307833286,0.0,1.0
2008-03-11,51.84,52.24,50.45,51.12,107100,30.4547183218226,30.6897084323305,29.6381276878076,30.0317361229084,182305.544294646,0.0,1.0
2008-03-12,50.5,52.44,50.42,52.44,47800,29.6675014516211,30.8072034875844,29.6205034295196,30.8072034875844,81365.126211803,0.0,1.0
2008-03-13,51.88,52.14,50.07,50.5,42100,30.4782173328734,30.6309609047035,29.4148870828252,29.6675014516211,71662.5902409393,0.0,1.0
2008-03-14,50.7,52.75,50.61,52.04,64100,29.7849965068751,30.989320823228,29.7321237320108,30.5722133770765,109110.974689886,0.0,1.0
2008-03-17,50.92,51.59,50.0,50.0,65400,29.9142410676544,30.3078495027551,29.3737638134863,29.3737638134863,111323.833770961,0.0,1.0
2008-03-18,51.61,51.7,50.35,51.41,109800,30.3195990082805,30.3724717831448,29.5793801601807,30.2021039530266,186901.482386108,0.0,1.0
2008-03-19,50.89,52.76,50.72,52.0,140700,29.8966168093663,30.9951955759907,29.7967460124005,30.5487143660257,239499.440543947,0.0,1.0
2008-03-20,51.5,51.51,49.62,50.95,103000,30.2549767278909,30.2608514806536,29.1505232085038,29.9318653259425,175326.527192797,0.0,1.0
2008-03-24,51.19,51.77,50.15,51.77,70000,30.0728593922472,30.4135950524837,29.4618851049267,30.4135950524837,119153.950519377,0.0,1.0
2008-03-25,51.37,52.27,50.45,50.99,60800,30.1786049419758,30.7073326906186,29.6381276878076,29.9553643369933,103493.717022544,0.0,1.0
2008-03-26,51.08,52.26,51.0,51.48,61100,30.0082371118576,30.7014579378559,29.961239089756,30.2432272223655,104004.376810484,0.0,1.0
2008-03-27,50.61,51.37,50.45,51.27,39000,29.7321237320108,30.1786049419758,29.6381276878076,30.1198574143488,66385.7724322242,0.0,1.0
2008-03-28,50.32,51.15,50.16,50.8,79300,29.5617559018926,30.0493603811965,29.4677598576894,29.8437440345021,134984.403945522,0.0,1.0
2008-03-31,51.19,51.5,50.05,50.51,92200,30.0728593922472,30.2549767278909,29.4031375772998,29.6733762043838,156942.774826951,0.0,1.0
2008-04-01,53.26,53.26,51.39,52.2,99000,31.2889332141256,31.2889332141256,30.1903544475012,30.6662094212797,168517.730020261,0.0,1.0
2008-04-02,52.45,53.26,51.74,52.83,58400,31.0715673619058,31.551414255388,30.6509608256436,31.2966807193419,98581.4447119067,0.44,1.0
2008-04-03,52.2,52.66,51.55,52.32,42100,30.9234664688557,31.1959721120678,30.5384041469255,30.9945548975197,71066.4181912889,0.0,1.0
2008-04-04,51.64,52.56,51.552,52.09,34800,30.5917204684235,31.1367317548478,30.5395889540699,30.8583020759137,58743.7376023007,0.0,1.0
2008-04-07,52.08,52.31,51.73,52.03,29000,30.8523780401917,30.9886308617977,30.6450367899216,30.8227578615817,48953.1146685838,0.0,1.0
2008-04-08,51.43,52.01,51.36,52.0,42000,30.4673157182615,30.8109097901376,30.4258474682075,30.8049857544156,70897.6143476041,0.0,1.0
2008-04-09,52.65,53.21,51.61,51.61,68200,31.1900480763458,31.521794076778,30.5739483612575,30.5739483612575,115124.221393014,0.0,1.0
2008-04-10,52.98,53.25,52.46,52.46,25500,31.3855412551719,31.545490219666,31.0774913976278,31.0774913976278,43044.9801396169,0.0,1.0
2008-04-11,52.13,53.16,52.0,52.38,35900,30.8819982188017,31.492173898168,30.8049857544156,31.0300991118518,60600.579882833,0.0,1.0
2008-04-14,51.96,52.46,51.85,51.92,43900,30.7812896115276,31.0774913976278,30.7161252185856,30.7575934686396,74104.8873776149,0.0,1.0
2008-04-15,52.82,52.82,51.96,52.32,40700,31.2907566836199,31.2907566836199,30.7812896115276,30.9945548975197,68703.1643797021,0.0,1.0
2008-04-16,54.29,54.29,52.92,53.32,71500,32.1615899347543,32.1615899347543,31.3499970408399,31.58695846972,120694.748234612,0.0,1.0
2008-04-17,54.27,54.46,53.4,54.37,46300,32.1497418633103,32.2622985420284,31.6343507554961,32.2089822205304,78156.1796260494,0.0,1.0
2008-04-18,54.26,54.82,53.78,54.81,47100,32.1438178275883,32.4755638280205,31.8594641129322,32.4696397922985,79506.6103755276,0.0,1.0
2008-04-21,53.47,54.32,53.42,54.32,32500,31.6758190055501,32.1793620419203,31.6461988269401,32.1793620419203,54861.2491975508,0.0,1.0
2008-04-22,53.37,54.01,53.06,53.4,32900,31.6165786483301,31.9957169345382,31.432933540948,31.6343507554961,55536.4645722898,0.0,1.0
2008-04-23,53.72,54.07,53.2,53.62,36000,31.8239198986002,32.0312611488703,31.515870041056,31.7646795413801,60769.3837265178,0.0,1.0
2008-04-24,54.37,54.52,52.97,53.59,49600,32.2089822205304,32.2978427563604,31.3796172194499,31.7469074342141,83726.7064676467,0.0,1.0
2008-04-25,55.2,55.21,53.99,54.75,40300,32.7006771854566,32.7066012211786,31.9838688630942,32.4340955779665,68027.9490049631,0.0,1.0
2008-04-28,54.45,54.91,53.96,54.91,57500,32.2563745063064,32.5288801495185,31.9660967559282,32.5288801495185,97062.2101187437,0.0,1.0
2008-04-29,54.11,54.37,53.39,54.37,33900,32.0549572917583,32.2089822205304,31.6284267197741,32.2089822205304,57224.5030091376,0.0,1.0
2008-04-30,53.42,54.32,52.86,53.93,37500,31.6461988269401,32.1793620419203,31.3144528265079,31.9483246487622,63301.4413817894,0.0,1.0
2008-05-01,56.04,56.09,53.39,53.39,69500,33.1982961861049,33.2279163647149,31.6284267197741,31.6284267197741,117318.671360916,0.0,1.0
2008-05-02,54.9,56.15,54.53,56.09,45500,32.5229561137965,33.2634605790469,32.3037667920824,33.2279163647149,76805.7488765712,0.0,1.0
2008-05-05,54.32,55.62,53.48,54.76,66700,32.1793620419203,32.9494866857807,31.6817430412721,32.4400196136885,112592.163737743,0.0,1.0
2008-05-06,54.02,54.07,53.16,53.98,33000,32.0016409702603,32.0312611488703,31.492173898168,31.9779448273722,55705.2684159746,0.0,1.0
2008-05-07,52.8,54.17,52.76,54.17,50000,31.2789086121759,32.0905015060903,31.2552124692879,32.0905015060903,84401.9218423858,0.0,1.0
2008-05-08,53.22,53.75,52.73,53.08,40900,31.5277181125,31.8416920057662,31.2374403621219,31.444781612392,69040.7720670717,0.0,1.0
2008-05-09,53.21,53.62,52.61,53.08,24500,31.521794076778,31.7646795413801,31.1663519334578,31.444781612392,41356.9417027691,0.0,1.0
2008-05-12,53.62,53.69,52.83,53.6,30800,31.7646795413801,31.8061477914341,31.2966807193419,31.7528314699361,51991.5838549098,0.0,1.0
2008-05-13,53.14,54.99,53.03,53.6,33200,31.480325826724,32.5762724352945,31.415161433782,31.7528314699361,56042.8761033442,0.0,1.0
2008-05-14,53.5,53.6,53.29,53.39,30900,31.6935911127161,31.7528314699361,31.569186362554,31.6284267197741,52160.3876985945,0.0,1.0
2008-05-15,53.35,53.7,52.93,53.4,86900,31.604730576886,31.8120718271562,31.3559210765619,31.6343507554961,146690.540162067,0.0,1.0
2008-05-16,53.18,53.77,53.04,53.25,36200,31.504021969612,31.8535400772102,31.421085469504,31.545490219666,61106.9914138874,0.0,1.0
2008-05-19,53.12,53.99,52.97,53.99,30600,31.46847775528,31.9838688630942,31.3796172194499,31.9838688630942,51653.9761675401,0.0,1.0
2008-05-20,52.4,53.105,52.39,53.0,43600,31.0419471832958,31.459591701697,31.0360231475738,31.3973893266159,73598.4758465604,0.0,1.0
2008-05-21,51.86,52.67,51.72,52.4,48000,30.7220492543076,31.2018961477898,30.6391127541996,31.0419471832958,81025.8449686905,0.0,1.0
2008-05-22,51.42,52.2,51.37,51.61,56000,30.4613916825395,30.9234664688557,30.4317715039295,30.5739483612575,94530.1524634721,0.0,1.0
2008-05-23,51.19,51.74,51.16,51.4,27300,30.3251388609334,30.6509608256436,30.3073667537674,30.4495436110955,46083.4493259427,0.0,1.0
2008-05-27,50.99,51.5,50.57,51.3,36800,30.2066581464933,30.5087839683155,29.9578486461692,30.3903032538754,62119.8144759961,0.0,1.0
2008-05-28,50.62,51.45,50.08,50.99,27800,29.9874688247792,30.4791637897055,29.6675708957911,30.2066581464933,46927.4685443666,0.0,1.0
2008-05-29,50.83,51.15,50.25,50.83,59000,30.1118735749413,30.3014427180454,29.7682795030651,30.1118735749413,99594.2677740153,0.0,1.0
2008-05-30,51.19,51.23,50.265,50.9,125100,30.3251388609334,30.3488350038214,29.7771655566481,30.1533418249953,211173.608449649,0.0,1.0
2008-06-02,50.15,51.4,50.01,50.78,171000,29.7090391458451,30.4495436110955,29.626102645737,30.0822533963313,288654.57270096,0.0,1.0
2008-06-03,50.14,51.04,50.05,50.05,266600,29.7031151101231,30.2362783251034,29.6497987886251,29.6497987886251,450031.047263601,0.0,1.0
2008-06-04,50.1,50.42,49.86,50.32,87300,29.6794189672351,29.8689881103392,29.537242109907,29.8097477531191,147365.755536806,0.0,1.0
2008-06-05,50.94,50.94,50.08,50.44,63600,30.1770379678833,30.1770379678833,29.6675708957911,29.8808361817832,107359.244583515,0.0,1.0
2008-06-06,49.56,50.73,49.48,50.65,73800,29.3595210382469,30.0526332177213,29.3121287524709,30.0052409319452,124577.236639362,0.0,1.0
2008-06-09,49.16,49.92,48.88,49.86,48800,29.1225596093668,29.572786324239,28.9566866091507,29.537242109907,82376.2757181686,0.0,1.0
2008-06-10,49.43,49.62,47.91,48.78,60500,29.2825085738609,29.3950652525789,28.3820551441164,28.8974462519307,102126.325429287,0.0,1.0
2008-06-11,48.94,50.17,48.86,49.46,81000,28.9922308234827,29.7208872172891,28.9448385377067,29.3002806810269,136731.113384665,0.0,1.0
2008-06-12,49.59,50.1099,48.99,49.18,100600,29.3772931454129,29.6852837625999,29.0218510020927,29.1344076808108,169816.666746881,0.0,1.0
2008-06-13,50.29,50.29,48.49,49.84,161300,29.7919756459531,29.7919756459531,28.7256492159926,29.525394038463,272280.599863537,0.0,1.0
2008-06-16,49.4,50.0,49.18,50.0,104600,29.2647364666949,29.620178610015,29.1344076808108,29.620178610015,176568.820494271,0.0,1.0
2008-06-17,48.39,49.69,48.36,49.69,121400,28.6664088587726,29.4365335026329,28.6486367516065,29.4365335026329,204927.866233313,0.0,1.0
2008-06-18,48.37,49.01,48.0,48.01,130100,28.6545607873285,29.0336990735367,28.4353714656144,28.4412955013364,219613.800633888,0.0,1.0
2008-06-19,49.1,49.18,48.13,48.38,97600,29.0870153950348,29.1344076808108,28.5123839300005,28.6604848230506,164752.551436337,0.0,1.0
2008-06-20,48.19,49.05,48.01,48.59,164600,28.5479281443325,29.0573952164248,28.4412955013364,28.7848895732126,277851.126705134,0.0,1.0
2008-06-23,47.73,49.1299,47.59,48.32,136800,28.2754225011204,29.1047282618436,28.1924860010123,28.6249406087185,230923.658160767,0.0,1.0
2008-06-24,47.15,48.06,46.65,47.54,156500,27.9318284292442,28.4709156799465,27.635626643144,28.1628658224023,264178.015366668,0.0,1.0
2008-06-25,47.16,47.85,46.88,47.5,135900,27.9377524649662,28.3465109297844,27.7718794647501,28.1391696795143,229404.423567605,0.0,1.0
2008-06-26,46.62,47.5,45.84,46.73,175400,27.617854535978,28.1391696795143,27.1557797496618,27.6830189289201,296081.94182309,0.0,1.0
2008-06-27,46.36,47.04,46.05,46.44,960000,27.4638296072059,27.8666640363022,27.2801844998239,27.511221892982,1620516.89937381,0.0,1.0
2008-06-30,46.15,46.92,46.05,46.53,149600,27.3394248570439,27.7955756076381,27.2801844998239,27.56453821448,252530.550152418,0.0,1.0
2008-07-01,45.6,45.77,45.25,45.53,138100,27.2742604641018,27.3759408210952,27.0649185526449,27.2323920818105,230890.22004056,0.44,1.0
2008-07-02,45.0,46.33,45.0,45.52,89900,26.91538861589,27.7108878794263,26.91538861589,27.2264108843403,150304.350337772,0.0,1.0
2008-07-03,44.65,45.99,44.61,45.13,60800,26.7060467044331,27.5075271654396,26.6821219145523,26.9931441830026,101651.885434221,0.0,1.0
2008-07-07,44.16,44.92,42.76,44.92,95600,26.4129680283934,26.8675390361284,25.5756003825657,26.8675390361284,159834.21459723,0.0,1.0
2008-07-08,45.57,45.62,43.29,44.31,125900,27.2563168716913,27.2862228590422,25.8926038484862,26.5026859904463,210492.966713297,0.0,1.0
2008-07-09,43.91,45.29,43.89,45.01,86800,26.2634380916384,27.0888433425257,26.251475696698,26.9213698133602,145121.441705435,0.0,1.0
2008-07-10,43.39,45.22,42.88,44.03,62000,25.9524158231881,27.0469749602343,25.6473747522081,26.3352124612808,103658.172646739,0.0,1.0
2008-07-11,42.99,43.33,41.0,42.95,255900,25.7131679243802,25.916528638367,24.5229096278109,25.6892431344994,427840.748069364,0.0,1.0
2008-07-14,42.62,43.95,42.44,42.95,126400,25.4918636179829,26.2873628815192,25.3842020635193,25.6892431344994,211328.919718513,0.0,1.0
2008-07-15,42.04,43.39,41.61,42.09,106100,25.1449541647114,25.9524158231881,24.8877626734929,25.1748601520624,177389.227706759,0.0,1.0
2008-07-16,43.93,43.93,41.5,41.92,214100,26.2754004865788,26.2754004865788,24.8219695013208,25.0731797950691,357955.076833336,0.0,1.0
2008-07-17,44.13,44.25,43.32,43.96,199000,26.3950244359828,26.4667988056251,25.9105474408968,26.2933440789894,332709.296075824,0.0,1.0
2008-07-18,43.83,44.62,42.86,44.14,87200,26.2155885118768,26.6881031120225,25.6354123572677,26.401005633453,145790.204109607,0.0,1.0
2008-07-21,43.79,44.33,42.95,44.33,96200,26.1916637219961,26.5146483853867,25.6892431344994,26.5146483853867,160837.358203488,0.0,1.0
2008-07-22,44.79,44.8,43.14,43.42,173200,26.7897834690158,26.795764666486,25.8028858864332,25.9703594155987,289574.121006697,0.0,1.0
2008-07-23,44.99,45.28,43.77,44.95,141500,26.9094074184198,27.0828621450555,26.1797013270557,26.885482628539,236574.700476025,0.0,1.0
2008-07-24,43.97,44.89,43.93,44.89,149400,26.2993252764596,26.8495954437178,26.2754004865788,26.8495954437178,249782.757958433,0.0,1.0
2008-07-25,43.63,44.695,42.91,44.07,160500,26.0959645624729,26.7329620930489,25.6653183446186,26.3591372511616,268340.91467422,0.0,1.0
2008-07-28,43.65,44.08,43.41,43.88,111300,26.1079269574133,26.3651184486318,25.9643782181285,26.2454944992278,186083.138961001,0.0,1.0
2008-07-29,45.67,45.87,43.13,43.57,162300,27.3161288463932,27.4357527957972,25.796904688963,26.0600773776517,271350.345492996,0.0,1.0
2008-07-30,45.14,45.87,43.9,45.11,133000,26.9991253804728,27.4357527957972,26.2574568941682,26.9811817880622,222363.499387359,0.0,1.0
2008-07-31,43.7,45.77,43.51,45.77,143800,26.1378329447643,27.3759408210952,26.0241901928305,27.3759408210952,240420.084300017,0.0,1.0
2008-08-01,45.05,45.61,43.25,43.72,124400,26.945294603241,27.280241661572,25.8686790586054,26.1497953397047,207985.10769765,0.0,1.0
2008-08-04,44.97,45.85,44.3,45.35,82700,26.8974450234794,27.4237904008568,26.4967047929761,27.1247305273469,138266.627062666,0.0,1.0
2008-08-05,46.26,46.26,44.86,45.5,82000,27.6690194971349,27.6690194971349,26.8316518513072,27.2144484893999,137096.292855365,0.0,1.0
2008-08-06,45.93,46.5,45.22,45.94,65900,27.4716399806184,27.8125682364196,27.0469749602343,27.4776211780886,110178.606087421,0.0,1.0
2008-08-07,45.71,46.46,45.36,45.96,112200,27.340053636274,27.7886434465389,27.1307117248171,27.489583573029,187587.854370389,0.0,1.0
2008-08-08,46.8,46.87,45.39,45.52,61500,27.9920041605256,28.033872542817,27.1486553172277,27.2264108843403,102822.219641523,0.0,1.0
2008-08-11,46.85,47.29,46.02,46.02,94600,28.0219101478766,28.2850828365653,27.5254707578502,27.5254707578502,158162.308586799,0.0,1.0
2008-08-12,45.77,47.29,45.35,46.3,111300,27.3759408210952,28.2850828365653,27.1247305273469,27.6929442870157,186083.138961001,0.0,1.0
2008-08-13,45.16,46.31,44.8,45.29,75300,27.0110877754131,27.6989254844859,26.795764666486,27.0888433425257,125894.522585475,0.0,1.0
2008-08-14,45.68,45.92,44.71,44.89,111600,27.3221100438634,27.4656587831482,26.7419338892542,26.8495954437178,186584.710764131,0.0,1.0
2008-08-15,46.75,46.75,45.38,45.98,69600,27.9620981731746,27.9620981731746,27.1426741197575,27.5015459679694,116364.658326017,0.0,1.0
2008-08-18,45.5,47.06,45.5,46.8,73700,27.2144484893999,28.1475152947507,27.2144484893999,27.9920041605256,123219.472968785,0.0,1.0
2008-08-19,44.97,45.65,44.97,45.21,66500,26.8974450234794,27.3041664514528,26.8974450234794,27.0409937627641,111181.74969368,0.0,1.0
2008-08-20,45.06,45.35,44.44,45.0,42900,26.9512758007112,27.1247305273469,26.5804415575589,26.91538861589,71724.7678475017,0.0,1.0
2008-08-21,44.82,45.17,44.54,44.96,52400,26.8077270614264,27.0170689728833,26.6402535322609,26.8914638260092,87607.8749465989,0.0,1.0
2008-08-22,45.6,45.6,44.77,45.26,55000,27.2742604641018,27.2742604641018,26.7778210740754,27.0708997501151,91954.8305737203,0.0,1.0
2008-08-25,44.74,45.26,44.64,45.26,37200,26.7598774816648,27.0708997501151,26.7000655069629,27.0708997501151,62194.9035880436,0.0,1.0
2008-08-26,45.27,45.28,44.62,44.64,65700,27.0768809475853,27.0828621450555,26.6881031120225,26.7000655069629,109844.224885335,0.0,1.0
2008-08-27,45.62,45.62,44.5025,45.13,110300,27.2862228590422,27.2862228590422,26.6178240417476,26.9931441830026,184411.23295057,0.0,1.0
2008-08-28,46.46,46.47,45.27,45.65,67900,27.7886434465389,27.7946246440091,27.0768809475853,27.3041664514528,113522.418108283,0.0,1.0
2008-08-29,46.25,46.34,45.59,45.77,88800,27.6630382996647,27.7168690768965,27.2682792666317,27.3759408210952,148465.253726297,0.0,1.0
2008-09-02,46.76,47.1,46.07,46.9,68200,27.9680793706448,28.1714400846315,27.5553767452011,28.0518161352276,114023.989911413,0.0,1.0
2008-09-03,47.16,47.24,45.035,46.765,92800,28.2073272694527,28.2551768492143,26.9363228070357,27.9710699693799,155152.877768022,0.0,1.0
2008-09-04,46.11,46.96,46.09,46.52,51900,27.5793015350819,28.0877033200487,27.5673391401415,27.82453063136,86771.9219413833,0.0,1.0
2008-09-05,46.54,46.54,45.35,46.0,61200,27.8364930263004,27.8364930263004,27.1247305273469,27.5135083629098,102320.647838394,0.0,1.0
2008-09-08,47.28,47.28,45.51,47.24,125600,28.2791016390951,28.2791016390951,27.2204296868701,28.2551768492143,209991.394910168,0.0,1.0
2008-09-09,45.78,47.17,45.66,46.94,132600,27.3819220185654,28.2133084669229,27.310147648923,28.0757409251083,221694.736983187,0.0,1.0
2008-09-10,46.17,46.96,45.31,46.33,100300,27.6151887199031,28.0877033200487,27.1008057374661,27.7108878794263,167692.172846257,0.0,1.0
2008-09-11,46.44,46.65,45.0,46.27,76100,27.7766810515985,27.9022861984726,26.91538861589,27.6750006946051,127232.04739382,0.0,1.0
2008-09-12,46.35,47.74,45.37,47.74,56800,27.7228502743667,28.5542367227242,27.1366929222873,28.5542367227242,94964.2613924964,0.0,1.0
2008-09-15,45.46,47.38,44.88,44.88,144100,27.1905236995191,28.3389136137971,26.8436142462476,26.8436142462476,240921.656103147,0.0,1.0
2008-09-16,46.62,46.63,44.52,44.52,177800,27.884342606062,27.8903238035322,26.6282911373205,26.6282911373205,297264.888654681,0.0,1.0
2008-09-17,43.22,47.02,43.05,45.3,138600,25.8507354661948,28.1235905048699,25.7490551092014,27.0948245399959,231726.173045775,0.0,1.0
2008-09-18,47.75,47.75,43.234,43.69,242500,28.5602179201944,28.5602179201944,25.8591091426531,26.1318517472941,405437.207529584,0.0,1.0
2008-09-19,49.0,49.0057,46.07,47.96,174200,29.3078676039691,29.3112768865271,27.5553767452011,28.6858230670685,291246.027017128,0.0,1.0
2008-09-22,46.91,48.25,46.09,48.0,106600,28.0577973326978,28.8592777937043,27.5673391401415,28.7097478569493,178225.180711974,0.0,1.0
2008-09-23,46.96,49.49,46.09,46.19,49600,28.0877033200487,29.6009462800088,27.5673391401415,27.6271511148435,82926.5381173914,0.0,1.0
2008-09-24,47.45,49.39,45.81,46.56,54700,28.3807819960884,29.5411343053068,27.399865610976,27.8484554212408,91453.2587705909,0.0,1.0
2008-09-25,47.82,49.24,46.86,48.0,61500,28.6020863024858,29.4514163432538,28.0278913453468,28.7097478569493,102822.219641523,0.0,1.0
2008-09-26,46.31,48.74,46.31,47.5,64100,27.6989254844859,29.1523564697439,27.6989254844859,28.4106879834394,107169.175268645,0.0,1.0
2008-09-29,40.61,49.16,40.61,48.21,74400,24.2896429264732,29.4035667634923,24.2896429264732,28.8353530038235,124389.807176087,0.0,1.0
2008-09-30,42.27,45.5,42.27,43.91,99700,25.282521706526,27.2144484893999,25.282521706526,26.2634380916384,166689.029239998,0.0,1.0
2008-10-01,43.66,43.66,41.04,41.04,58500,26.3770808435722,26.3770808435722,24.7942143339487,24.7942143339487,96830.6544286309,0.44,1.0
2008-10-02,40.7,43.36,40.7,43.36,44200,24.5888041762114,26.1958365867451,24.5888041762114,26.1958365867451,73160.9389016322,0.0,1.0
2008-10-03,41.68,45.0,40.76,43.96,92300,25.1808687485133,27.1866385240666,24.6250530275768,26.5583251003993,152777.254765173,0.0,1.0
2008-10-06,40.0,42.0,39.56,41.01,101600,24.1659009102814,25.3741959557955,23.9000760002683,24.776089908266,168170.845982033,0.0,1.0
2008-10-07,40.4,42.47,39.12,40.08,73100,24.4075599193842,25.6581452914913,23.6342510902552,24.214232712102,120996.937414238,0.0,1.0
2008-10-08,36.5,40.56,36.05,39.07,112200,22.0513845806318,24.5042235230254,21.7795181953911,23.6040437141174,185716.229519528,0.0,1.0
2008-10-09,33.2,37.86,33.2,37.05,169000,20.0576977555336,22.8730252115814,20.0576977555336,22.3836657181482,279733.001682712,0.0,1.0
2008-10-10,34.27,35.53,19.5,34.27,205400,20.7041356048836,21.4653614835575,11.7808766937622,20.7041356048836,339983.186660527,0.0,1.0
2008-10-13,38.15,38.46,34.36,36.34,108500,23.0482279931809,23.2355137252356,20.7585088819317,21.9547209769907,179591.897530025,0.0,1.0
2008-10-14,36.69,37.91,35.42,37.91,100100,22.1661726099556,22.9032325877192,21.3989052560542,22.9032325877192,165688.008688991,0.0,1.0
2008-10-15,34.65,36.62,34.31,36.21,97300,20.9337116635313,22.1238822833626,20.7283015057939,21.8761817990323,161053.379075313,0.0,1.0
2008-10-16,34.56,35.33,32.6,34.4,106300,20.8793383864832,21.3445319790061,19.6952092418794,20.782674782842,175950.402833563,0.0,1.0
2008-10-17,34.18,36.15,33.34,34.01,67500,20.6497623278355,21.8399329476668,20.1422784087196,20.5470572489668,111727.678186882,0.0,1.0
2008-10-20,35.81,36.9,34.09,35.13,49700,21.6345227899295,22.2930435897346,20.5953890507874,21.2237024744547,82264.6756427855,0.0,1.0
2008-10-21,36.4,37.56,35.55,36.76,76000,21.9909698283561,22.6917809547543,21.4774444340126,22.2084629365486,125797.089514119,0.0,1.0
2008-10-22,34.64,36.59,34.55,35.32,104500,20.9276701883037,22.1057578576799,20.8732969112556,21.3384905037785,172970.998081914,0.0,1.0
2008-10-23,34.62,36.15,33.52,34.87,100500,20.9155872378486,21.8399329476668,20.2510249628158,21.0666241185378,166350.098633802,0.0,1.0
2008-10-24,34.07,35.07,33.9,33.9,91900,20.5833061003322,21.1874536230892,20.4806010214635,20.4806010214635,152115.164820362,0.0,1.0
2008-10-27,32.72,35.9499,32.66,35.9499,131500,19.7677069446102,21.7190430283632,19.7314580932448,21.7190430283632,217662.069356666,0.0,1.0
2008-10-28,34.65,35.02,32.09,33.39,115200,20.9337116635313,21.1572462469514,19.3870940052733,20.1724857848574,190681.904105612,0.0,1.0
2008-10-29,35.82,36.05,32.88,34.42,85100,21.640564265157,21.7795181953911,19.8643705482513,20.7947577332972,140859.635758573,0.0,1.0
2008-10-30,36.12,36.5,35.09,36.0,73500,21.8218085219841,22.0513845806318,21.1995365735444,21.7493108192533,121659.027359049,0.0,1.0
2008-10-31,37.19,37.62,35.71,35.71,82900,22.4682463713342,22.7280298061197,21.5741080376537,21.5741080376537,137218.141062111,0.0,1.0
2008-11-03,38.23,38.54,37.33,37.33,70500,23.0965597950015,23.2838455270562,22.5528270245201,22.5528270245201,116693.352772965,0.0,1.0
2008-11-04,38.65,39.47,37.73,38.62,103900,23.3503017545594,23.8457027232202,22.794486033623,23.3321773288767,171977.863164697,0.0,1.0
2008-11-05,36.26,38.9,36.26,37.69,99100,21.9063891751701,23.5013386352487,21.9063891751701,22.7703201327127,164032.783826963,0.0,1.0
2008-11-06,35.66,38.31,35.58,35.96,99100,21.5439006615159,23.144891596822,21.4955688596953,21.725144918343,164032.783826963,0.0,1.0
2008-11-07,36.18,36.52,35.16,35.62,108900,21.8580573733496,22.0634675310869,21.2418269001374,21.5197347606056,180253.987474836,0.0,1.0
2008-11-10,35.62,37.44,35.42,36.51,103100,21.5197347606056,22.6192832520234,21.3989052560542,22.0574260558594,170653.683275075,0.0,1.0
2008-11-11,36.34,37.49,35.0,35.05,113500,21.9547209769907,22.6494906281613,21.1451632964962,21.1753706726341,187868.021840164,0.0,1.0
2008-11-12,35.95,38.29,35.9,35.9,162400,21.7191034431154,23.1328086463669,21.6888960669776,21.6888960669776,268808.517593328,0.0,1.0
2008-11-13,39.42,39.5,35.2,36.26,183000,23.8154953470824,23.8638271489029,21.2659928010477,21.9063891751701,302906.149751101,0.0,1.0
2008-11-14,37.48,38.75,37.03,38.75,187300,22.6434491529337,23.4107165068351,22.371582767693,23.4107165068351,310023.616657822,0.0,1.0
2008-11-17,36.69,38.5,36.45,37.5,112500,22.1661726099556,23.2596796261459,22.021177204494,22.6555321033888,186212.796978137,0.0,1.0
2008-11-18,36.68,38.46,35.64,36.75,103000,22.1601311347281,23.2355137252356,21.5318177110608,22.2024214613211,170488.160788871,0.0,1.0
2008-11-19,33.72,36.24,33.7,36.24,174000,20.3718544673672,21.894306224715,20.3597715169121,21.894306224715,288009.125992852,0.0,1.0
2008-11-20,31.52,34.03,31.09,33.66,233100,19.0427299173018,20.5591401994219,18.7829464825162,20.3356056160018,385832.915338698,0.0,1.0
2008-11-21,33.59,34.12,31.1,31.88,176100,20.2933152894088,20.6135134764701,18.7889879577438,19.2602230254943,291485.09820311,0.0,1.0
2008-11-24,35.37,35.48,32.91,34.0,172300,21.3686978799164,21.4351541074196,19.882494973934,20.5410157737392,285195.243727403,0.0,1.0
2008-11-25,35.64,36.0,34.13,36.0,164700,21.5318177110608,21.7493108192533,20.6195549516976,21.7493108192533,272615.534775991,0.0,1.0
2008-11-26,36.31,36.51,34.32,34.71,131500,21.936596551308,22.0574260558594,20.7343429810215,20.9699605148967,217662.069356666,0.0,1.0
2008-11-28,37.44,37.44,35.05,35.91,70100,22.6192832520234,22.6192832520234,21.1753706726341,21.6949375422052,116031.262828154,0.0,1.0
2008-12-01,33.6,37.0,33.6,36.5,189000,20.2993567646364,22.3534583420103,20.2993567646364,22.0513845806318,312837.498923269,0.0,1.0
2008-12-02,36.09,36.15,33.5,34.1,149800,21.8036840963014,21.8399329476668,20.2389420123607,20.6014305260149,247952.684331777,0.0,1.0
2008-12-03,37.25,37.28,34.6,35.1,134800,22.5044952226996,22.5226196483823,20.9035042873934,21.205578048772,223124.311401358,0.0,1.0
2008-12-04,36.15,37.92,35.75,36.48,99000,21.8399329476668,22.9092740629468,21.598273938564,22.0393016301767,163867.26134076,0.0,1.0
2008-12-05,36.89,36.89,34.01,35.31,179400,22.2870021145071,22.2870021145071,20.5470572489668,21.3324490285509,296947.340247801,0.0,1.0
2008-12-08,38.01,38.06,36.76,37.24,101400,22.9636473399949,22.9938547161328,22.2084629365486,22.498453747472,167839.801009627,0.0,1.0
2008-12-09,36.77,38.33,36.75,37.63,137400,22.2145044117762,23.1569745472772,22.2024214613211,22.7340712813473,227427.896042631,0.0,1.0
2008-12-10,36.84,37.38,36.07,36.89,51000,22.2567947383692,22.583034400658,21.7916011458463,22.2870021145071,84416.4679634219,0.0,1.0
2008-12-11,35.69,37.7,35.63,37.08,87700,21.5620250871986,22.7763616079402,21.5257762358332,22.4017901438309,145163.220399845,0.0,1.0
2008-12-12,37.0,37.18,34.97,34.97,74900,22.3534583420103,22.4622048961066,21.1270388708135,21.1270388708135,123976.342165888,0.0,1.0
2008-12-15,36.43,37.26,35.93,37.26,74000,22.0090942540388,22.5105366979272,21.7070204926603,22.5105366979272,122486.639790063,0.0,1.0
2008-12-16,38.93,38.93,36.58,36.85,141900,23.5194630609314,23.5194630609314,22.0997163824524,22.2628362135968,234876.407921756,0.0,1.0
2008-12-17,37.6,38.77,37.46,38.57,69800,22.7159468556645,23.4227994572903,22.6313662024786,23.3019699527389,115534.695369546,0.0,1.0
2008-12-18,36.98,38.2,36.9,37.92,58200,22.3413753915552,23.0784353693188,22.2930435897346,22.9092740629468,96334.0869700225,0.0,1.0
2008-12-19,37.26,37.78,36.05,37.63,120600,22.5105366979272,22.8246934097608,21.7795181953911,22.7340712813473,199620.118360562,0.0,1.0
2008-12-22,36.64,37.64,36.48,37.11,57800,22.1359652338178,22.7401127565748,22.0393016301767,22.4199145695136,95671.9970252114,0.0,1.0
2008-12-23,36.35,37.31,36.35,36.66,42300,21.9607624522183,22.540744074065,21.9607624522183,22.1480481842729,70016.0116637792,0.0,1.0
2008-12-24,36.53,36.68,36.28,36.68,16900,22.0695090063145,22.1601311347281,21.9184721256253,22.1601311347281,27973.3001682712,0.0,1.0
2008-12-26,37.15,37.32,36.3,36.39,29000,22.4440804704239,22.5467855492926,21.9305550760804,21.9849283531285,48001.5209988085,0.0,1.0
2008-12-29,36.6,37.35,36.22,37.35,135100,22.1117993329075,22.5649099749753,21.8822232742598,22.5649099749753,223620.878859967,0.0,1.0
2008-12-30,37.49,37.52,36.42,36.6,86800,22.6494906281613,22.667615053844,22.0030527788112,22.1117993329075,143673.51802402,0.0,1.0
2008-12-31,37.63,37.7,36.61,37.32,68200,23.0059376665879,23.0487337239002,22.3823379743232,22.8164122699193,111552.332149765,0.45,1.0
2009-01-02,37.8,38.07,36.94,37.75,54500,23.109870948632,23.274941455408,22.5840908159383,23.0793023362661,89143.7258381553,0.0,1.0
2009-01-05,37.4,37.97,36.71,37.97,89900,22.8653220497047,23.2138042306761,22.4434751990551,23.2138042306761,147046.256015599,0.0,1.0
2009-01-06,38.24,38.24,37.48,37.65,59200,23.3788747374521,23.3788747374521,22.9142318294902,23.0181651115343,96831.349901262,0.0,1.0
2009-01-07,37.25,38.42,37.23,37.75,101500,22.773616212607,23.4889217419694,22.7613887676606,23.0793023362661,166019.966469224,0.0,1.0
2009-01-08,37.82,38.0,36.89,37.0,69300,23.1220983935784,23.2321453980957,22.5535222035724,22.6207731507774,113351.563313471,0.0,1.0
2009-01-09,37.04,37.93,36.92,37.63,59300,22.6452280406701,23.1893493407834,22.5718633709919,23.0059376665879,96994.91637069,0.0,1.0
2009-01-12,36.35,37.52,36.1,37.13,69600,22.2233811900205,22.9386867193829,22.0705381281909,22.7002515429288,113842.262721754,0.0,1.0
2009-01-13,37.29,37.35,36.18,36.5,51700,22.7980711024997,22.8347534373388,22.1194479079764,22.3150870271182,84563.8646941765,0.0,1.0
2009-01-14,36.12,37.48,36.12,36.94,102400,22.0827655731373,22.9142318294902,22.0827655731373,22.5840908159383,167492.064694075,0.0,1.0
2009-01-15,36.6,37.64,36.01,36.085,101300,22.3762242518501,23.0120513890611,22.0155146259323,22.0613675444811,165692.833530369,0.0,1.0
2009-01-16,37.84,38.11,36.9,37.35,93000,23.1343258385248,23.2993963453007,22.5596359260456,22.8347534373388,152116.816567861,0.0,1.0
2009-01-20,36.13,39.61,36.13,37.95,180700,22.0888792956105,24.2164547162782,22.0888792956105,23.2015767857298,295564.610256048,0.0,1.0
2009-01-21,38.67,39.16,36.07,37.03,153700,23.641764803799,23.9413372049849,22.0521969607714,22.6391143181969,251401.66351054,0.0,1.0
2009-01-22,37.1,38.1,36.79,37.55,91500,22.6819103755092,23.2932826228275,22.4923849788405,22.9570278868025,149663.319526444,0.0,1.0
2009-01-23,37.34,37.4,36.25,36.43,45200,22.8286397148656,22.8653220497047,22.1622439652887,22.272290969806,73932.0441813691,0.0,1.0
2009-01-26,36.22,37.32,36.0,36.07,66000,22.1439027978691,22.8164122699193,22.0094009034591,22.0521969607714,107953.869822353,0.0,1.0
2009-01-27,37.31,37.35,36.01,36.57,66400,22.8102985474461,22.8347534373388,22.0155146259323,22.3578830844305,108608.135700064,0.0,1.0
2009-01-28,38.33,38.33,37.03,37.16,125100,23.4338982397107,23.4338982397107,22.6391143181969,22.7185927103483,204621.653254188,0.0,1.0
2009-01-29,36.21,38.06,36.07,38.06,92400,22.1377890753959,23.2688277329348,22.0521969607714,23.2688277329348,151135.417751294,0.0,1.0
2009-01-30,35.45,36.66,35.22,36.18,102000,21.673146167434,22.4129065866892,21.5325305505508,22.1194479079764,166837.798816364,0.0,1.0
2009-02-02,36.12,36.32,35.09,35.19,79900,22.0827655731373,22.2050400226009,21.4530521583994,21.5141893831313,130689.609072818,0.0,1.0
2009-02-03,36.7,36.98,36.03,36.03,80900,22.4373614765819,22.608545705831,22.0277420708786,22.0277420708786,132325.273767096,0.0,1.0
2009-02-04,35.67,36.94,35.4,36.89,50700,21.807648061844,22.5840908159383,21.6425775550681,22.5535222035724,82928.1999998986,0.0,1.0
2009-02-05,36.28,36.44,35.63,35.63,68000,22.1805851327082,22.2784046922791,21.7831931719513,21.7831931719513,111225.199210909,0.0,1.0
2009-02-06,36.98,36.98,35.64,36.53,125900,22.608545705831,22.608545705831,21.7893068944245,22.3334281945378,205930.18500961,0.0,1.0
2009-02-09,36.69,36.97,36.47,36.72,45700,22.4312477541087,22.6024319833578,22.2967458596987,22.4495889215283,74749.8765285081,0.0,1.0
2009-02-10,35.24,36.67,35.24,36.26,129700,21.5447579954972,22.4190203091624,21.5447579954972,22.1683576877618,212145.710847866,0.0,1.0
2009-02-11,36.8,36.81,35.38,35.42,100100,22.4984987013137,22.5046124237869,21.6303501101217,21.6548050000145,163730.035897236,0.0,1.0
2009-02-12,36.53,36.74,36.08,36.35,157500,22.3334281945378,22.4618163664746,22.0583106832445,22.2233811900205,257617.189348797,0.0,1.0
2009-02-13,35.84,37.0,35.83,36.6,93100,21.9115813438882,22.6207731507774,21.905467621415,22.3762242518501,152280.383037289,0.0,1.0
2009-02-17,34.84,35.84,34.5,34.5,145000,21.3002090965698,21.9115813438882,21.0923425324816,21.0923425324816,237171.380670321,0.0,1.0
2009-02-18,34.43,35.29,34.2,34.66,71900,21.0495464751693,21.5753266078631,20.9089308582861,21.1901620920525,117604.291518594,0.0,1.0
2009-02-19,33.49,34.88,33.49,34.71,114200,20.4748565626901,21.3246639864626,20.4748565626901,21.2207307044185,186792.908086557,0.0,1.0
2009-02-20,32.71,33.42,32.42,33.09,145800,19.9979862097818,20.4320605053779,19.8206882580595,20.2303076637628,238479.912425744,0.0,1.0
2009-02-23,31.09,33.05,31.06,32.66,104800,19.0075631691262,20.2058527738701,18.9892220017066,19.9674175974159,171417.659960342,0.0,1.0
2009-02-24,32.83,32.83,30.97,31.24,205500,20.07135087946,20.07135087946,18.934198499448,19.0992690062239,336129.094674145,0.0,1.0
2009-02-25,32.0,32.77,31.39,32.52,183900,19.5639119141859,20.0346685446209,19.1909748433217,19.8818254827914,300798.737277737,0.0,1.0
2009-02-26,31.04,33.04,30.87,33.04,97900,18.9769945567603,20.1997390513969,18.8730612747162,20.1997390513969,160131.573569823,0.0,1.0
2009-02-27,30.04,31.41,30.02,31.04,143400,18.365622309442,19.203202288268,18.3533948644956,18.9769945567603,234554.317159476,0.0,1.0
2009-03-02,30.07,31.0,29.91,29.96,208600,18.3839634768615,18.9525396668675,18.2861439172906,18.3167125296565,341199.655226407,0.0,1.0
2009-03-03,29.39,31.32,29.18,30.62,170900,17.9682303486851,19.1481787860094,17.8398421767482,18.7202182128866,279535.096252123,0.0,1.0
2009-03-04,29.48,30.0,28.65,29.73,124400,18.0232538509437,18.3411674195492,17.5158148856695,18.1760969127733,203476.687968193,0.0,1.0
2009-03-05,28.57,29.99,28.5,28.96,257500,17.4669051058841,18.3350536970761,17.4241090485718,17.7053402823382,421183.658776603,0.0,1.0
2009-03-06,29.29,29.4,28.56,28.89,209800,17.9070931239532,17.9743440711582,17.4607913834109,17.6625442250259,343162.452859541,0.0,1.0
2009-03-09,28.98,29.17,28.4,28.56,127100,17.7175677272846,17.833728454275,17.3629718238399,17.4607913834109,207892.982642743,0.0,1.0
2009-03-10,30.37,30.37,28.1,29.37,220900,18.567375151057,18.567375151057,17.1795601496445,17.9560029037387,361318.330966027,0.0,1.0
2009-03-11,29.75,30.52,29.2,30.47,164200,18.1883243577197,18.6590809881548,17.8520696216946,18.6285123757888,268576.142800459,0.0,1.0
2009-03-12,31.34,31.49,29.49,30.35,281100,19.1604062309558,19.2521120680535,18.0293675734169,18.5551477061106,459785.345561566,0.0,1.0
2009-03-13,32.29,32.37,31.26,31.63,137800,19.7412098659082,19.7901196456936,19.1114964511703,19.3377041826781,225394.594871518,0.0,1.0
2009-03-16,31.65,32.37,31.41,32.0,207800,19.3499316276244,19.7901196456936,19.203202288268,19.5639119141859,339891.123470985,0.0,1.0
2009-03-17,32.83,32.83,31.05,31.63,89500,20.07135087946,20.07135087946,18.9831082792335,19.3377041826781,146391.990137888,0.0,1.0
2009-03-18,34.19,34.2,31.95,32.6,183300,20.9028171358129,20.9089308582861,19.5333433018199,19.9307352625768,299817.338461172,0.0,1.0
2009-03-19,33.12,34.58,33.12,34.28,178800,20.2486488311824,21.1412523122671,20.2486488311824,20.9578406380716,292456.847336919,0.0,1.0
2009-03-20,32.94,34.0,32.9,33.28,143100,20.1386018266651,20.7866564088225,20.1141469367723,20.3464683907533,234063.617751192,0.0,1.0
2009-03-23,35.54,35.54,33.22,33.51,302000,21.7281696696927,21.7281696696927,20.3097860559142,20.4870840076365,493970.737671978,0.0,1.0
2009-03-24,33.39,35.18,32.99,34.81,210400,20.4137193379583,21.5080756606581,20.169170439031,21.2818679291503,344143.851676107,0.0,1.0
2009-03-25,33.84,34.11,32.25,32.46,290700,20.6888368492515,20.8539073560275,19.7167549760154,19.8451431479523,475487.726626637,0.0,1.0
2009-03-26,34.66,34.76,33.48,34.44,191400,21.1901620920525,21.2512993167844,20.4687428402169,21.0556601976425,313066.222484824,0.0,1.0
2009-03-27,33.85,34.53,33.53,34.41,158900,20.6949505717247,21.1106836999012,20.4993114525829,21.037319030223,259907.119920786,0.0,1.0
2009-03-30,33.15,34.2,33.0,33.33,284100,20.2669899986019,20.9089308582861,20.1752841615042,20.3770370031192,464692.339644401,0.0,1.0
2009-03-31,34.18,34.7,33.02,34.7,249300,20.8967034133398,21.2146169819453,20.1875116064505,21.2146169819453,407771.208283524,0.0,1.0
2009-04-01,33.88,34.02,32.71,34.02,148600,20.9884092504375,21.0751382142823,20.2636029097347,21.0751382142823,239873.729348738,0.45,1.0
2009-04-02,33.95,34.13,33.44,34.0,227300,21.0317737323599,21.1432824001603,20.7158325069253,21.0627483623045,366913.180894806,0.0,1.0
2009-04-03,34.22,34.35,33.07,33.84,144300,21.1990367340606,21.2795707719164,20.4866202453356,20.9636295464819,232932.564905941,0.0,1.0
2009-04-06,33.82,34.12,33.37,33.91,97700,20.951239694504,21.1370874741714,20.6724680250029,21.0069940284043,157709.713037495,0.0,1.0
2009-04-07,33.12,33.8993,33.0,33.53,95000,20.5175948752801,21.0003654575961,20.4432557634132,20.7715868408256,153351.307457134,0.0,1.0
2009-04-08,33.66,33.73,33.07,33.21,68600,20.8521208786814,20.8954853606038,20.4866202453356,20.5733492091803,110735.786226941,0.0,1.0
2009-04-09,34.75,34.75,32.74,34.08,301100,21.5273678114729,21.5273678114729,20.2821876877014,21.1123077702158,486042.933424665,0.0,1.0
2009-04-13,35.29,35.39,33.81,34.42,189000,21.8618938148743,21.9238430747634,20.9450447685151,21.3229352538388,305088.390625245,0.0,1.0
2009-04-14,33.18,34.76,33.12,34.72,204200,20.5547644312136,21.5335627374619,20.5175948752801,21.5087830335062,329624.599818387,0.0,1.0
2009-04-15,34.3,34.41,32.34,33.02,147200,21.2485961419719,21.3167403278499,20.0343906481449,20.455645615391,237613.815344106,0.0,1.0
2009-04-16,35.2,35.43,34.27,34.56,172600,21.806139480974,21.948622778719,21.2300113640051,21.4096642176836,278615.112285278,0.0,1.0
2009-04-17,34.52,35.09,34.23,34.55,172300,21.384884513728,21.737995295096,21.2052316600495,21.4034692916947,278130.84499857,0.0,1.0
2009-04-20,32.72,34.66,32.72,34.02,231200,20.2697978357236,21.4716134775727,20.2697978357236,21.0751382142823,373208.655621994,0.0,1.0
2009-04-21,34.88,34.89,32.02,33.22,229200,21.6079018493288,21.6140967753177,19.8361530164997,20.5795441351692,369980.207043949,0.0,1.0
2009-04-22,33.89,34.75,33.75,34.47,276600,20.9946041764264,21.5273678114729,20.9078752125816,21.3539098837834,446494.438343614,0.0,1.0
2009-04-23,33.98,34.26,32.83,33.69,246400,21.0503585103266,21.2238164380162,20.3379420216016,20.8707056566482,397744.864815136,0.0,1.0
2009-04-24,33.88,34.69,33.36,34.57,221900,20.9884092504375,21.4901982555395,20.666273099014,21.4158591436725,358196.369734085,0.0,1.0
2009-04-27,34.0,34.61,33.505,33.72,174500,21.0627483623045,21.4406388476282,20.7560995258533,20.8892904346149,281682.13843442,0.0,1.0
2009-04-28,34.23,34.77,33.81,33.86,153400,21.2052316600495,21.5397576634508,20.9450447685151,20.9760193984597,247622.005936046,0.0,1.0
2009-04-29,35.36,35.42,34.02,34.29,192700,21.9052582967966,21.9424278527301,21.0751382142823,21.2424012159829,311061.02049463,0.0,1.0
2009-04-30,35.32,35.83,34.95,35.38,194900,21.880478592841,22.1964198182756,21.6512663312512,21.9176481487745,314612.313930478,0.0,1.0
2009-05-01,34.11,35.86,34.0,35.14,196700,21.1308925481825,22.2150045962423,21.0627483623045,21.7689699250406,317517.917650719,0.0,1.0
2009-05-04,34.16,34.59,32.62,34.54,304200,21.1618671781271,21.4282489956503,20.2078485758345,21.3972743657058,491047.028720633,0.0,1.0
2009-05-05,33.4,34.32,33.3,33.55,145800,20.6910528029697,21.2609859939497,20.6291035430806,20.7839766928034,235353.901339475,0.0,1.0
2009-05-06,34.27,34.53,33.05,34.53,227100,21.2300113640051,21.3910794397169,20.4742303933577,21.3910794397169,366590.336037002,0.0,1.0
2009-05-07,33.98,34.85,33.98,34.42,201200,21.0503585103266,21.5893170713621,21.0503585103266,21.3229352538388,324781.92695132,0.0,1.0
2009-05-08,35.78,35.85,34.26,34.26,269900,22.165445188331,22.2088096702534,21.2238164380162,21.2238164380162,435679.135607163,0.0,1.0
2009-05-11,34.67,35.66,34.65,35.08,202100,21.4778084035616,22.091106076464,21.4654185515838,21.7318003691071,326234.728811441,0.0,1.0
2009-05-12,34.9,35.9,34.54,35.34,161900,21.6202917013066,22.239784300198,21.3972743657058,21.8928684448188,261342.912392738,0.0,1.0
2009-05-13,34.04,35.29,33.96,34.37,188700,21.0875280662601,21.8618938148743,21.0379686583488,21.2919606238943,304604.123338539,0.0,1.0
2009-05-14,34.67,34.68,33.92,33.92,158800,21.4778084035616,21.4840033295506,21.0131889543932,21.0131889543932,256338.817096768,0.0,1.0
2009-05-15,34.13,34.8,33.93,34.52,117100,21.1432824001603,21.5583424414175,21.0193838803821,21.384884513728,189025.664244531,0.0,1.0
2009-05-18,35.24,35.3,34.0,34.65,223300,21.8309191849297,21.8680887408632,21.0627483623045,21.4654185515838,360456.283738716,0.0,1.0
2009-05-19,34.4,35.16,34.26,35.02,112700,21.310545401861,21.7813597770184,21.2238164380162,21.6946308131736,181923.077372832,0.0,1.0
2009-05-20,34.01,35.98,34.0,34.69,109600,21.0689432882934,22.2893437081093,21.0627483623045,21.4901982555395,176918.982076862,0.0,1.0
2009-05-21,33.88,34.23,33.5,34.0,112700,20.9884092504375,21.2052316600495,20.7530020628588,21.0627483623045,181923.077372832,0.0,1.0
2009-05-22,34.0,34.57,33.76,33.76,92600,21.0627483623045,21.4158591436725,20.9140701385706,20.9140701385706,149477.16916348,0.0,1.0
2009-05-26,34.65,34.66,33.67,33.73,168700,21.4654185515838,21.4716134775727,20.8583158046703,20.8954853606038,272319.63755809,0.0,1.0
2009-05-27,33.88,34.74,33.83,34.74,209300,20.9884092504375,21.521172885484,20.9574346204929,21.521172885484,337857.143692402,0.0,1.0
2009-05-28,33.99,34.36,33.5,34.21,257700,21.0565534363156,21.2857656979053,20.7530020628588,21.1928418080716,415985.599281088,0.0,1.0
2009-05-29,34.6,34.62,33.72,34.34,238200,21.4344439216393,21.4468337736171,20.8892904346149,21.2733758459275,384508.22564515,0.0,1.0
2009-06-01,35.88,35.98,34.89,34.89,215900,22.2273944482201,22.2893437081093,21.6140967753177,21.6140967753177,348511.02399995,0.0,1.0
2009-06-02,36.36,36.67,35.53,35.53,282000,22.524750895688,22.7167936013443,22.0105720386082,22.0105720386082,455211.249504334,0.0,1.0
2009-06-03,35.93,36.6,35.82,36.26,231900,22.2583690781647,22.6734291194219,22.1902248922867,22.4628016357988,374338.612624309,0.0,1.0
2009-06-04,36.43,36.49,35.38,36.16,274200,22.5681153776103,22.6052849335438,21.9176481487745,22.4008523759097,442620.300049961,0.0,1.0
2009-06-05,36.47,36.99,36.06,36.93,157600,22.592895081566,22.9150312329895,22.3389031160206,22.877861677056,254401.74794994,0.0,1.0
2009-06-08,36.41,36.58,36.04,36.48,77700,22.5557255256325,22.661039267444,22.3265132640427,22.5990900075549,125425.227257046,0.0,1.0
2009-06-09,36.28,36.87,36.01,36.71,77600,22.4751914877767,22.8406921211225,22.307928486076,22.7415733052999,125263.804828143,0.0,1.0
2009-06-10,36.2,36.83,36.12,36.37,111800,22.4256320798653,22.8159124171669,22.376072671954,22.5309458216769,180470.275512712,0.0,1.0
2009-06-11,36.29,36.46,35.99,36.46,69500,22.4813864137656,22.5867001555771,22.2955386340982,22.5867001555771,112188.588087061,0.0,1.0
2009-06-12,36.26,36.42,35.91,35.91,40900,22.4628016357988,22.5619204516214,22.2459792261869,22.2459792261869,66021.7734210189,0.0,1.0
2009-06-15,35.22,36.24,35.2,35.95,141000,21.8185293329519,22.450411783821,21.806139480974,22.2707589301425,227605.624752167,0.0,1.0
2009-06-16,34.77,35.97,34.72,35.97,73600,21.5397576634508,22.2831487821203,21.5087830335062,22.2831487821203,118806.907672053,0.0,1.0
2009-06-17,34.85,35.52,34.79,34.79,105300,21.5893170713621,22.0043771126193,21.5521475154286,21.5521475154286,169977.817634065,0.0,1.0
2009-06-18,35.34,35.5,34.7,34.7,126000,21.8928684448188,21.9919872606414,21.4963931815284,21.4963931815284,203392.260416831,0.0,1.0
2009-06-19,35.72,35.72,35.03,35.65,128800,22.1282756323975,22.1282756323975,21.7008257391625,22.0849111504751,207912.088426094,0.0,1.0
2009-06-22,34.73,35.68,34.73,35.37,178600,21.5149779594951,22.1034959284419,21.5149779594951,21.9114532227856,288300.458019412,0.0,1.0
2009-06-23,34.64,35.25,34.5,34.95,108900,21.4592236255949,21.8371141109186,21.3724946617501,21.6512663312512,175789.025074546,0.0,1.0
2009-06-24,34.67,35.06,34.41,34.72,73100,21.4778084035616,21.7194105171293,21.3167403278499,21.5087830335062,117999.795527542,0.0,1.0
2009-06-25,34.86,35.12,33.88,34.39,122800,21.595511997351,21.7565800730627,20.9884092504375,21.3043504758721,198226.742691959,0.0,1.0
2009-06-26,35.26,35.51,34.3,34.4,715700,21.8433090369075,21.9981821866303,21.2485961419719,21.310545401861,1155300.32365338,0.0,1.0
2009-06-29,35.75,35.75,35.17,35.17,97900,22.1468604103643,22.1468604103643,21.7875547030073,21.7875547030073,158032.557895299,0.0,1.0
2009-06-30,35.76,35.79,35.3,35.7,67500,22.1530553363532,22.1716401143199,21.8680887408632,22.1158857804197,108960.139509016,0.0,1.0
2009-07-01,35.71,35.86,35.31,35.5,79100,22.4008523759097,22.4949472472731,22.1499327189407,22.269119556001,126096.13922717,0.45,1.0
2009-07-02,35.01,35.78,35.01,35.78,137700,21.9617429762139,22.4447633158793,21.9617429762139,22.4447633158793,219512.495215946,0.0,1.0
2009-07-06,35.46,35.6,34.5,34.5,118900,22.2440275903041,22.3318494702432,21.6418204135784,21.6418204135784,189542.742782687,0.0,1.0
2009-07-07,35.12,35.919,34.73,35.9,100700,22.0307458818804,22.531957896676,21.7860992163356,22.52003921297,160529.471810064,0.0,1.0
2009-07-08,35.22,35.67,34.84,35.11,138000,22.0934757961226,22.3757604102128,21.8551021220021,22.0244728904562,219990.735946265,0.0,1.0
2009-07-09,35.39,35.72,34.98,35.57,63700,22.2001166503345,22.4071253673339,21.9429240019412,22.3130304959705,101546.448404181,0.0,1.0
2009-07-10,35.09,35.4,34.76,35.4,53100,22.0119269076077,22.2063896417587,21.8049181906083,22.2063896417587,84648.60926628,0.0,1.0
2009-07-13,35.98,35.99,34.67,35.58,225500,22.5702231443638,22.576496135788,21.7484612677902,22.3193034873948,359477.615622338,0.0,1.0
2009-07-14,35.99,36.1,35.5,36.0,80500,22.576496135788,22.6454990414545,22.269119556001,22.5827691272122,128327.929301988,0.0,1.0
2009-07-15,36.35,36.48,35.72,36.25,206000,22.8023238270601,22.8838727155751,22.4071253673339,22.7395939128179,328391.968151671,0.0,1.0
2009-07-16,36.05,36.44,35.55,36.29,120300,22.6141340843334,22.8587807498782,22.3004845131221,22.7646858785148,191774.532857504,0.0,1.0
2009-07-17,36.1,36.45,35.53,36.02,105200,22.6454990414545,22.8650537413024,22.2879385302736,22.5953151100607,167703.082764833,0.0,1.0
2009-07-20,35.86,36.46,35.61,36.46,96700,22.4949472472731,22.8713267327266,22.3381224616674,22.8713267327266,154152.928739158,0.0,1.0
2009-07-21,36.5,36.78,35.71,36.2,101700,22.8964186984235,23.0720624583018,22.4008523759097,22.7082289556968,162123.607577791,0.0,1.0
2009-07-22,36.5,36.85,36.05,36.11,70900,22.8964186984235,23.1159733982714,22.6141340843334,22.6517720328787,113024.225931813,0.0,1.0
2009-07-23,36.54,36.6904,36.26,36.39,199100,22.9215106641204,23.0158564551408,22.7458669042421,22.827415792757,317392.431354357,0.0,1.0
2009-07-24,36.58,36.87,36.23,36.34,80100,22.9466026298173,23.1285193811199,22.7270479299694,22.7960508356359,127690.274994897,0.0,1.0
2009-07-27,36.98,37.04,36.52,36.62,117700,23.1975222867863,23.2351602353317,22.908964681272,22.9716945955142,187629.779861416,0.0,1.0
2009-07-28,37.46,37.61,36.25,36.42,281600,23.4986258751492,23.5927207465126,22.7395939128179,22.8462347670297,448908.632191797,0.0,1.0
2009-07-29,37.15,37.71,37.03,37.25,189800,23.3041631409982,23.6554506607548,23.2288872439075,23.3668930552404,302566.9687145,0.0,1.0
2009-07-30,37.07,37.57,36.9715,37.36,210100,23.2539792096044,23.5676287808157,23.1921902440758,23.4358959609069,334927.924799349,0.0,1.0
2009-07-31,37.45,37.87,37.03,37.17,150900,23.492352883725,23.7558185235424,23.2288872439075,23.3167091238466,240555.087349936,0.0,1.0
2009-08-03,37.74,37.9,37.34,37.82,183600,23.6742696350275,23.7746374978151,23.4233499780585,23.7244535664213,292683.326954595,0.0,1.0
2009-08-04,38.17,38.45,37.78,37.79,153500,23.9440082662692,24.1196520261475,23.6993616007244,23.7056345921486,244699.840346026,0.0,1.0
2009-08-05,38.01,38.43,37.615,38.0,191700,23.8436404034816,24.1071060432991,23.5958572422247,23.8373674120574,305595.82667318,0.0,1.0
2009-08-06,37.72,38.6,37.64,38.54,170900,23.661723652179,24.2137468975109,23.6115397207852,24.1761089489655,272437.802704469,0.0,1.0
2009-08-07,37.79,37.88,37.12,37.88,177200,23.7056345921486,23.7620915149667,23.2853441667255,23.7620915149667,282480.858041146,0.0,1.0
2009-08-10,37.6,37.75,37.1203,37.42,177800,23.5864477550883,23.6805426264517,23.2855323564682,23.4735339094523,283437.339501782,0.0,1.0
2009-08-11,36.99,37.52,36.87,37.39,159300,23.2037952782106,23.5362638236945,23.1285193811199,23.4547149351796,253945.82779884,0.0,1.0
2009-08-12,37.41,37.5,36.62,37.16,164400,23.467260918028,23.5237178408461,22.9716945955142,23.3104361324224,262075.920214246,0.0,1.0
2009-08-13,38.04,38.1,37.37,37.7,128200,23.8624593777543,23.9000973262996,23.4421689523311,23.6491776693306,204368.205422544,0.0,1.0
2009-08-14,37.75,37.99,37.41,37.95,66700,23.6805426264517,23.8310944206331,23.467260918028,23.8060024549362,106328.855707361,0.0,1.0
2009-08-17,37.27,37.8,37.01,37.01,100400,23.3794390380889,23.7119075835728,23.216341261059,23.216341261059,160051.231079746,0.0,1.0
2009-08-18,37.4,37.53,37.1,37.35,75300,23.4609879266038,23.5425368151188,23.2727981838771,23.4296229694827,120038.42330981,0.0,1.0
2009-08-19,37.72,37.75,37.06,37.08,51200,23.661723652179,23.6805426264517,23.2477062181802,23.2602522010286,81619.7513075997,0.0,1.0
2009-08-20,37.75,38.14,37.5,38.14,111700,23.6805426264517,23.9251892919965,23.5237178408461,23.9251892919965,178064.965255056,0.0,1.0
2009-08-21,38.26,38.34,37.79,37.89,133000,24.0004651890872,24.050649120481,23.7056345921486,23.7683645063909,212020.057107632,0.0,1.0
2009-08-24,38.05,38.63,37.94,38.48,102900,23.8687323691785,24.2325658717836,23.799729463512,24.1384710004202,164036.570499062,0.0,1.0
2009-08-25,38.31,38.46,37.78,38.17,74300,24.0318301462084,24.1259250175717,23.6993616007244,23.9440082662692,118444.287542083,0.0,1.0
2009-08-26,38.35,38.475,38.13,38.31,47000,24.0569221119053,24.1353345047081,23.9189163005723,24.0318301462084,74924.3810831479,0.0,1.0
2009-08-27,38.47,38.55,38.01,38.4,60100,24.132198008996,24.1823819403898,23.8436404034816,24.0882870690264,95807.5596403658,0.0,1.0
2009-08-28,38.54,38.67,38.16,38.67,84000,24.1761089489655,24.2576578374805,23.937735274845,24.2576578374805,133907.404489031,0.0,1.0
2009-08-31,38.67,38.68,38.2,38.2,103500,24.2576578374805,24.2639308289047,23.9628272405419,23.9628272405419,164993.051959698,0.0,1.0
2009-09-01,38.06,38.65,38.02,38.51,119900,23.8750053606027,24.245111854632,23.8499133949058,24.1572899746929,191136.878550414,0.0,1.0
2009-09-02,37.77,38.16,37.62,37.86,93200,23.6930886093002,23.937735274845,23.5989937379368,23.7495455321182,148573.453552115,0.0,1.0
2009-09-03,38.1,38.11,37.55,37.92,147500,23.9000973262996,23.9063703177238,23.5550827979672,23.7871834806636,235135.025739667,0.0,1.0
2009-09-04,38.24,38.32,37.62,38.06,45400,23.9879192062388,24.0381031376326,23.5989937379368,23.8750053606027,72373.7638547855,0.0,1.0
2009-09-08,38.32,38.47,38.02,38.47,58000,24.0381031376326,24.132198008996,23.8499133949058,24.132198008996,92459.87452814,0.0,1.0
2009-09-09,38.0,38.335,37.72,38.18,144700,23.8373674120574,24.0475126247689,23.661723652179,23.9502812576934,230671.445590032,0.0,1.0
2009-09-10,37.79,38.0,37.39,38.0,72600,23.7056345921486,23.8373674120574,23.4547149351796,23.8373674120574,115734.256736948,0.0,1.0
2009-09-11,37.69,38.1725,37.35,38.1725,67700,23.6429046779064,23.9455765141253,23.4296229694827,23.9455765141253,107922.991475088,0.0,1.0
2009-09-14,37.69,37.7,37.1,37.41,68300,23.6429046779064,23.6491776693306,23.2727981838771,23.467260918028,108879.472935723,0.0,1.0
2009-09-15,37.6,37.86,37.3,37.6,91600,23.5864477550883,23.7495455321182,23.3982580123616,23.5864477550883,146022.836323753,0.0,1.0
2009-09-16,37.98,37.98,37.31,37.67,138700,23.8248214292089,23.8248214292089,23.4045310037858,23.6303586950579,221106.630983673,0.0,1.0
2009-09-17,37.93,38.42,37.81,38.04,119300,23.7934564720878,24.1008330518748,23.7181805749971,23.8624593777543,190180.397089778,0.0,1.0
2009-09-18,37.4,38.15,37.32,38.15,124300,23.4609879266038,23.9314622834207,23.41080399521,23.9314622834207,198151.075928411,0.0,1.0
2009-09-21,37.81,38.14,37.32,37.33,100700,23.7181805749971,23.9251892919965,23.41080399521,23.4170769866342,160529.471810064,0.0,1.0
2009-09-22,37.64,38.11,37.3,38.05,76600,23.6115397207852,23.9063703177238,23.3982580123616,23.8687323691785,122110.799807854,0.0,1.0
2009-09-23,37.29,37.99,37.27,37.8,52600,23.3919850209373,23.8310944206331,23.3794390380889,23.7119075835728,83851.5413824169,0.0,1.0
2009-09-24,37.23,37.7,37.2,37.54,51500,23.354347072392,23.6491776693306,23.3355280981193,23.548809806543,82097.9920379175,0.0,1.0
2009-09-25,37.03,37.33,36.96,37.33,52600,23.2288872439075,23.4170769866342,23.1849763039379,23.4170769866342,83851.5413824166,0.0,1.0
2009-09-28,38.12,38.12,37.15,37.16,81800,23.9126433091481,23.9126433091481,23.3041631409982,23.3104361324224,130400.305800032,0.0,1.0
2009-09-29,37.84,38.04,37.75,37.87,46100,23.7369995492698,23.8624593777543,23.6805426264517,23.7558185235424,73489.658892194,0.0,1.0
2009-09-30,37.46,38.405,37.33,38.405,74200,23.4986258751492,24.0914235647385,23.4170769866342,24.0914235647385,118284.87396531,0.0,1.0
2009-10-01,36.45,37.14,36.36,36.93,101100,23.1473383553925,23.5855184230255,23.0901844335274,23.4521592720068,159201.673359629,0.45,1.0
2009-10-02,36.41,36.61,35.558,36.1,58000,23.1219366123414,23.2489453275973,22.5808794853511,22.9250731036947,91332.3150826748,0.0,1.0
2009-10-05,36.49,36.52,35.78,36.14,72000,23.1727400984437,23.1917914057321,22.7218591592852,22.9504748467459,113378.046309528,0.0,1.0
2009-10-06,36.62,36.7,36.14,36.54,49400,23.2552957633601,23.3060992494625,22.9504748467459,23.2044922772577,77789.9373290369,0.0,1.0
2009-10-07,36.74,36.77,36.41,36.6,34100,23.3315009925136,23.350552299802,23.1219366123414,23.2425948918345,53697.1024882625,0.0,1.0
2009-10-08,36.8,36.92,36.48,36.7,74400,23.3696036070904,23.445808836244,23.1663896626809,23.3060992494625,117157.314519845,0.0,1.0
2009-10-09,37.15,37.15,36.57,36.57,60800,23.5918688587883,23.5918688587883,23.2235435845461,23.2235435845461,95741.4613280455,0.0,1.0
2009-10-12,37.16,37.33,37.0,37.18,35400,23.5982192945511,23.7061767025186,23.4966123223463,23.6109201660767,55744.2061021843,0.0,1.0
2009-10-13,36.79,37.11,36.53,37.1,54200,23.3632531713276,23.5664671157371,23.1981418414949,23.5601166799743,85348.4737496722,0.0,1.0
2009-10-14,37.14,37.32,36.64,37.25,78500,23.5855184230255,23.6998262667558,23.2679966348857,23.6553732164162,123613.564379138,0.0,1.0
2009-10-15,37.17,37.25,36.85,36.85,43500,23.6045697303139,23.6553732164162,23.4013557859044,23.4013557859044,68499.2363120062,0.0,1.0
2009-10-16,36.71,36.93,36.44,36.75,81700,23.3124496852252,23.4521592720068,23.1409879196297,23.3378514282764,128652.588659561,0.0,1.0
2009-10-19,36.88,36.98,36.7,36.9,78000,23.4204070931928,23.4839114508207,23.3060992494625,23.4331079647184,122826.216835321,0.0,1.0
2009-10-20,36.73,37.14,36.29,37.14,123600,23.3251505567508,23.5855184230255,23.0457313831878,23.5855184230255,194632.312831356,0.0,1.0
2009-10-21,36.57,37.06,36.51,36.9,66300,23.2235435845461,23.5347149369231,23.1854409699693,23.4331079647184,104402.284310023,0.0,1.0
2009-10-22,37.02,37.18,36.42,36.5,71400,23.5093131938719,23.6109201660767,23.1282870481042,23.1790905342065,112433.229256948,0.0,1.0
2009-10-23,36.29,37.02,36.01,37.02,107000,23.0457313831878,23.5093131938719,22.8679191818295,23.5093131938719,168492.374376659,0.0,1.0
2009-10-26,36.32,36.63,36.21,36.63,124000,23.0647826904762,23.2616461991229,22.9949278970854,23.2616461991229,195262.190866409,0.0,1.0
2009-10-27,36.18,36.95,36.18,36.22,79300,22.975876589797,23.4648601435324,22.975876589797,23.0012783328482,124873.320449244,0.0,1.0
2009-10-28,35.78,36.28,35.77,35.95,83700,22.7218591592852,23.039380947425,22.7155087235224,22.8298165672527,131801.978834826,0.0,1.0
2009-10-29,36.17,36.48,35.83,36.28,92600,22.9695261540342,23.1663896626809,22.7536113380992,23.039380947425,145816.765114754,0.0,1.0
2009-10-30,35.25,36.49,35.22,36.18,99300,22.385286063857,23.1727400984437,22.3662347565686,22.975876589797,156367.22220189,0.0,1.0
2009-11-02,35.51,35.59,35.15,35.19,67500,22.5503973936897,22.6012008797921,22.321781706229,22.3471834492802,106291.918415182,0.0,1.0
2009-11-03,35.58,35.58,35.06,35.17,52900,22.5948504440293,22.5948504440293,22.2646277843639,22.3344825777546,83301.37013575,0.0,1.0
2009-11-04,35.21,36.14,35.21,35.89,80100,22.3598843208058,22.9504748467459,22.3598843208058,22.791713952676,126133.076519349,0.0,1.0
2009-11-05,35.88,35.89,35.21,35.44,106300,22.7853635169132,22.791713952676,22.3598843208058,22.5059443433501,167390.087815316,0.0,1.0
2009-11-06,35.87,35.91,35.41,35.83,38200,22.7790130811504,22.8044148242015,22.4868930360617,22.7536113380992,60153.3523475548,0.0,1.0
2009-11-09,36.23,36.24,35.87,36.23,60900,23.007628768611,23.0139792043738,22.7790130811504,23.007628768611,95898.9308368089,0.0,1.0
2009-11-10,36.22,36.46,36.14,36.26,46700,23.0012783328482,23.1536887911553,22.9504748467459,23.0266800758994,73538.2605924298,0.0,1.0
2009-11-11,36.3,36.44,36.14,36.24,73900,23.0520818189506,23.1409879196297,22.9504748467459,23.0139792043738,116369.966976029,0.0,1.0
2009-11-12,36.26,36.49,36.2,36.45,78100,23.0266800758994,23.1727400984437,22.9885774613226,23.1473383553925,122983.686344085,0.0,1.0
2009-11-13,36.5,36.7,36.27,36.5,51800,23.1790905342065,23.3060992494625,23.0330305116622,23.1790905342065,81569.2055393546,0.0,1.0
2009-11-16,36.66,36.7,36.5,36.7,95500,23.2806975064113,23.3060992494625,23.1790905342065,23.3060992494625,150383.380868887,0.0,1.0
2009-11-17,36.98,37.15,36.43,36.48,71200,23.4839114508207,23.5918688587883,23.134637483867,23.1663896626809,112118.290239422,0.0,1.0
2009-11-18,37.05,37.27,36.74,36.74,52400,23.5283645011603,23.6680740879418,23.3315009925136,23.3315009925136,82514.022591934,0.0,1.0
2009-11-19,36.69,37.229,36.62,37.04,47500,23.2997488136997,23.6420373013144,23.2552957633601,23.5220140653975,74798.0166625354,0.0,1.0
2009-11-20,36.87,37.06,36.45,36.66,43700,23.41405665743,23.5347149369231,23.1473383553925,23.2806975064113,68814.1753295327,0.0,1.0
2009-11-23,37.02,37.35,36.79,36.82,34000,23.5093131938719,23.7188775740442,23.3632531713276,23.382304478616,53539.6329794992,0.0,1.0
2009-11-24,36.81,37.11,36.755,37.11,38700,23.3759540428532,23.5664671157371,23.3410266461578,23.5664671157371,60940.6998913711,0.0,1.0
2009-11-25,36.67,37.08,36.61,37.06,31100,23.2870479421741,23.5474158084487,23.2489453275973,23.5347149369231,48973.0172253653,0.0,1.0
2009-11-27,36.22,36.5,35.85,35.85,50000,23.0012783328482,23.1790905342065,22.7663122096248,22.7663122096248,78734.7543816165,0.0,1.0
2009-11-30,36.97,37.0,36.2,36.36,105600,23.477561015058,23.4966123223463,22.9885774613226,23.0901844335274,166287.801253973,0.0,1.0
2009-12-01,36.84,37.28,36.52,37.28,85500,23.3950053501416,23.6744245237046,23.1917914057321,23.6744245237046,134636.429992564,0.0,1.0
2009-12-02,36.65,36.97,36.52,36.97,61100,23.2743470706485,23.477561015058,23.1917914057321,23.477561015058,96213.8698543351,0.0,1.0
2009-12-03,36.55,37.0,36.42,36.65,99700,23.2108427130205,23.4966123223463,23.1282870481042,23.2743470706485,156997.100236943,0.0,1.0
2009-12-04,37.11,37.46,36.73,36.96,72800,23.5664671157371,23.788732367435,23.3251505567508,23.4712105792952,114637.802379633,0.0,1.0
2009-12-07,37.13,37.46,37.09,37.13,47100,23.5791679872627,23.788732367435,23.5537662442115,23.5791679872627,74168.1386274826,0.0,1.0
2009-12-08,37.51,37.51,36.87,37.1,61700,23.820484546249,23.820484546249,23.41405665743,23.5601166799743,97158.6869069144,0.0,1.0
2009-12-09,37.48,37.5399,37.21,37.47,37000,23.8014332389606,23.8394723491797,23.6299714733651,23.7950828031978,58263.718242396,0.0,1.0
2009-12-10,37.31,37.8199,37.31,37.49,83000,23.693475830993,24.017284550538,23.693475830993,23.8077836747234,130699.692273483,0.0,1.0
2009-12-11,37.65,37.83,37.34,37.6,99900,23.9093906469281,24.0236984906584,23.7125271382814,23.8776384681141,157312.03925447,0.0,1.0
2009-12-14,38.04,38.12,37.48,38.05,42400,24.1570576416772,24.2078611277795,23.8014332389606,24.16340807744,66767.0717156106,0.0,1.0
2009-12-15,38.38,38.45,37.85,38.14,109500,24.3729724576122,24.4174255079518,24.036399362184,24.2205619993051,172429.11209574,0.0,1.0
2009-12-16,39.0,39.0,38.43,38.44,83700,24.7666994749056,24.7666994749056,24.4047246364262,24.411075072189,131801.978834826,0.0,1.0
2009-12-17,38.9,39.21,38.59,38.81,85500,24.7031951172776,24.9000586259243,24.506331608631,24.6460411954125,134636.429992564,0.0,1.0
2009-12-18,40.06,40.07,38.67,39.18,178600,25.439845665762,25.4461961015248,24.5571350947333,24.8810073186359,281240.542651134,0.0,1.0
2009-12-21,39.59,40.35,39.36,40.35,72100,25.1413751849106,25.6240083028831,24.9953151623663,25.6240083028831,113535.515818291,0.0,1.0
2009-12-22,40.08,40.08,39.37,39.67,43800,25.4525465372876,25.4525465372876,25.0016655981291,25.192178671013,68971.644838296,0.0,1.0
2009-12-23,39.74,40.24,39.53,39.92,78600,25.2366317213525,25.5541535094923,25.1032725703338,25.3509395650829,123771.033887901,0.0,1.0
2009-12-24,40.18,40.19,39.78,39.89,18000,25.5160508949156,25.5224013306784,25.2620334644037,25.3318882577945,28344.5115773819,0.0,1.0
2009-12-28,40.03,40.25,39.83,40.25,22100,25.4207943584736,25.5605039452551,25.2937856432177,25.5605039452551,34800.7614366745,0.0,1.0
2009-12-29,39.89,40.23,39.815,40.05,41600,25.3318882577945,25.5478030737295,25.2842599895735,25.4334952299992,65507.3156455048,0.0,1.0
2009-12-30,40.03,40.15,39.85,39.85,61400,25.4207943584736,25.4969995876272,25.3064865147433,25.3064865147433,96686.278380625,0.0,1.0
2009-12-31,39.02,39.59,39.02,39.23,35100,25.0842212630454,25.4506488929771,25.0842212630454,25.2192209161782,54600.1402888965,0.48,1.0
2010-01-04,39.35,39.556,39.15,39.15,43600,25.2963635751112,25.4287918062795,25.1677924768895,25.1677924768895,67822.3964842132,0.0,1.0
2010-01-05,38.77,39.54,38.54,39.54,105400,24.9235073902683,25.4185061184217,24.7756506273134,25.4185061184217,163955.976821929,0.0,1.0
2010-01-06,38.78,38.79,38.41,38.67,85300,24.9299359451794,24.9363645000905,24.6920794134694,24.8592218411575,132689.229818885,0.0,1.0
2010-01-07,38.93,38.96,38.5,38.54,48500,25.0263642688457,25.0456499335789,24.7499364076691,24.7756506273134,75444.6382909253,0.0,1.0
2010-01-08,38.81,38.98,38.53,38.8,31000,24.9492216099127,25.0585070434011,24.7692220724024,24.9427930550016,48222.3461240966,0.0,1.0
2010-01-11,38.81,38.9,38.55,38.9,22400,24.9492216099127,25.0070786041124,24.7820791822245,25.0070786041124,34844.5339735407,0.0,1.0
2010-01-12,38.5,38.9,38.45,38.73,56000,24.7499364076691,25.0070786041124,24.7177936331137,24.897793170624,87111.334933852,0.0,1.0
2010-01-13,38.85,39.0,38.5,38.56,57000,24.974935829557,25.0713641532233,24.7499364076691,24.7885077371356,88666.8944862422,0.0,1.0
2010-01-14,38.84,38.96,38.51,38.94,47700,24.9685072746459,25.0456499335789,24.7563649625802,25.0327928237568,74200.1906490133,0.0,1.0
2010-01-15,38.5,38.81,38.45,38.69,40600,24.7499364076691,24.9492216099127,24.7177936331137,24.8720789509797,63155.7178270427,0.0,1.0
2010-01-19,39.01,39.04,38.4,38.47,54600,25.0777927081343,25.0970783728676,24.6856508585583,24.7306507429359,84933.5515605058,0.0,1.0
2010-01-20,38.76,39.01,38.4,39.0,44000,24.9170788353573,25.0777927081343,24.6856508585583,25.0713641532233,68444.6203051693,0.0,1.0
2010-01-21,38.46,38.94,38.4,38.94,62600,24.7242221880248,25.0327928237568,24.6856508585583,25.0327928237568,97378.0279796273,0.0,1.0
2010-01-22,38.19,38.99,38.16,38.99,57400,24.5506512054255,25.0649355983122,24.5313655406923,25.0649355983122,89289.1183071984,0.0,1.0
2010-01-25,38.66,38.68,38.25,38.53,29200,24.8527932862464,24.8656503960686,24.589222534892,24.7692220724024,45422.3389297943,0.0,1.0
2010-01-26,38.47,38.84,38.45,38.66,33300,24.7306507429359,24.9685072746459,24.7177936331137,24.8527932862464,51800.133094594,0.0,1.0
2010-01-27,38.93,38.93,38.42,38.53,50200,25.0263642688457,25.0263642688457,24.6985079683804,24.7692220724024,78089.0895299886,0.0,1.0
2010-01-28,38.51,38.88,38.42,38.88,34700,24.7563649625802,24.9942214942903,24.6985079683804,24.9942214942903,53977.9164679404,0.0,1.0
2010-01-29,39.0,39.01,38.34,38.58,146800,25.0713641532233,25.0777927081343,24.6470795290918,24.8013648469578,228356.142290883,0.0,1.0
2010-02-01,38.82,39.35,38.38,38.99,41200,24.9556501648238,25.2963635751112,24.6727937487361,25.0649355983122,64089.0535584767,0.0,1.0
2010-02-02,39.01,39.01,38.31,38.72,37100,25.0777927081343,25.0777927081343,24.6277938643585,24.8913646157129,57711.259393677,0.0,1.0
2010-02-03,38.49,38.98,38.45,38.85,45300,24.743507852758,25.0585070434011,24.7177936331137,24.974935829557,70466.8477232767,0.0,1.0
2010-02-04,38.14,38.72,38.13,38.5,74400,24.5185084308701,24.8913646157129,24.512079875959,24.7499364076691,115733.630697832,0.0,1.0
2010-02-05,38.49,38.65,37.91,38.13,56800,24.743507852758,24.8463647313353,24.3706516679152,24.512079875959,88355.7825757642,0.0,1.0
2010-02-08,38.03,38.42,37.71,38.33,37300,24.4477943268482,24.6985079683804,24.2420805696936,24.6406509741807,58022.371304155,0.0,1.0
2010-02-09,38.21,38.48,37.74,38.27,38000,24.5635083152477,24.7370792978469,24.2613662344268,24.6020796447142,59111.2629908281,0.0,1.0
2010-02-10,38.23,38.449,37.83,37.84,29600,24.5763654250699,24.7171507776226,24.3192232286266,24.3256517835376,46044.5627507503,0.0,1.0
2010-02-11,38.48,38.54,37.99,37.99,20400,24.7370792978469,24.7756506273134,24.4220801072039,24.4220801072039,31733.4148687604,0.0,1.0
2010-02-12,38.55,38.67,38.13,38.15,34500,24.7820791822245,24.8592218411575,24.512079875959,24.5249369857812,53666.8045574624,0.0,1.0
2010-02-16,38.88,38.88,37.98,38.6,59100,24.9942214942903,24.9942214942903,24.4156515522928,24.8142219567799,91933.5695462615,0.0,1.0
2010-02-17,39.13,39.21,38.81,38.94,43400,25.1549353670673,25.206363806356,24.9492216099127,25.0327928237568,67511.2845737353,0.0,1.0
2010-02-18,39.5,39.69,39.23,39.25,76900,25.3927918987774,25.514934442088,25.2192209161782,25.2320780260003,119622.529578807,0.0,1.0
2010-02-19,39.6,39.8,39.35,39.69,73900,25.4570774478882,25.5856485461099,25.2963635751112,25.514934442088,114955.850921637,0.0,1.0
2010-02-22,39.59,39.71,39.41,39.64,35200,25.4506488929771,25.5277915519101,25.3349349045776,25.4827916675326,54755.6962441356,0.0,1.0
2010-02-23,39.39,39.73,39.34,39.71,66000,25.3220777947555,25.5406486617323,25.2899350202001,25.5277915519101,102666.930457754,0.0,1.0
2010-02-24,39.63,39.85,39.19,39.565,37800,25.4763631126215,25.6177913206653,25.1935066965338,25.4345775056994,58800.15108035,0.0,1.0
2010-02-25,39.74,39.92,39.3,39.34,42900,25.5470772166434,25.6627912050429,25.2642208005557,25.2899350202001,66733.5047975401,0.0,1.0
2010-02-26,39.62,39.7,38.81,39.612,76800,25.4699345577104,25.5213629969991,24.9492216099127,25.4647917137815,119466.973623568,0.0,1.0
2010-03-01,39.68,39.85,39.44,39.5,47800,25.5085058871769,25.6177913206653,25.3542205693109,25.3927918987774,74355.7466042522,0.0,1.0
2010-03-02,39.9,39.92,39.21,39.57,88100,25.6499340952207,25.6627912050429,25.206363806356,25.437791783155,137044.796565578,0.0,1.0
2010-03-03,40.3,40.5,39.68,39.68,68500,25.907076291664,26.0356473898857,25.5085058871769,25.5085058871769,106555.82933873,0.0,1.0
2010-03-04,40.46,40.58,40.03,40.52,60900,26.0099331702414,26.0870758291743,25.7335053090648,26.0485044997079,94733.5767405638,0.0,1.0
2010-03-05,40.83,41.015,40.23,40.5,72500,26.2477897019514,26.3667179678065,25.8620764072864,26.0356473898857,112778.067548291,0.0,1.0
2010-03-08,40.42,41.01,39.98,39.98,52000,25.984218950597,26.3635036903509,25.7013625345094,25.7013625345094,80889.0967242912,0.0,1.0
2010-03-09,40.61,40.669,40.22,40.22,35500,26.1063614939076,26.144289967883,25.8556478523754,25.8556478523754,55222.3641098526,0.0,1.0
2010-03-10,40.64,40.98,40.45,40.98,55100,26.1256471586408,26.3442180256177,26.0035046153303,26.3442180256177,85711.3313367009,0.0,1.0
2010-03-11,40.83,40.94,40.47,40.56,41600,26.2477897019514,26.3185038059733,26.0163617251524,26.0742187193522,64711.2773794329,0.0,1.0
2010-03-12,40.9,40.99,40.75,40.99,16611,26.292789586329,26.3506465805287,26.1963612626628,26.3506465805287,25839.3997247538,0.0,1.0
2010-03-15,41.04,41.09,40.72,40.99,8046,26.3827893550842,26.4149321296396,26.1770755979295,26.3506465805287,12516.0321585316,0.0,1.0
2010-03-16,41.48,41.49,41.1,41.22,42600,26.6656457711718,26.6720743260829,26.4213606845507,26.4985033434837,66266.8369318231,0.0,1.0
2010-03-17,41.67,41.78,41.29,41.45,36300,26.7877883144824,26.8585024185043,26.5435032278612,26.6463601064386,56466.8117517647,0.0,1.0
2010-03-18,41.6,41.78,41.54,41.76,16400,26.7427884301048,26.8585024185043,26.7042171006383,26.8456453086821,25511.1766591995,0.0,1.0
2010-03-19,41.86,41.86,41.451,41.54,76900,26.909930857793,26.909930857793,26.6470029619297,26.7042171006383,119622.529578807,0.0,1.0
2010-03-22,41.77,41.86,41.59,41.812,23400,26.8520738635932,26.909930857793,26.7363598751937,26.8790737942198,36400.093525931,0.0,1.0
2010-03-23,42.01,42.01,41.59,41.59,20400,27.0063591814592,27.0063591814592,26.7363598751937,26.7363598751937,31733.4148687604,0.0,1.0
2010-03-24,41.91,42.19,41.79,42.04,39400,26.9420736323484,27.1220731698587,26.8649309734154,27.0256448461924,61289.0463641743,0.0,1.0
2010-03-25,42.02,42.33,41.74,42.12,37800,27.0127877363703,27.2120729386139,26.83278819886,27.0770732854811,58800.15108035,0.0,1.0
2010-03-26,42.45,42.76,42.25,42.25,37800,27.2892155975468,27.4885007997904,27.1606444993252,27.1606444993252,58800.1510803502,0.0,1.0
2010-03-29,42.65,42.805,42.19,42.71,36300,27.4177866957685,27.5174292968903,27.1220731698587,27.456358025235,56466.8117517647,0.0,1.0
2010-03-30,42.5,43.0,42.43,42.88,46300,27.3213583721023,27.6427861176564,27.2763584877247,27.5656434587234,72022.4072756668,0.0,1.0
2010-03-31,43.13,43.36,42.52,42.52,98100,27.7263573315005,27.8742140944554,27.3342154819244,27.3342154819244,152600.39208948,0.0,1.0
2010-04-01,42.59,42.86,42.47,42.76,49200,27.687786002034,27.8633131732138,27.6097739259541,27.7983031098139,75680.5907068939,0.48,1.0
2010-04-05,43.06,43.48,42.59,42.59,34600,27.9933333000137,28.2663755662934,27.687786002034,27.687786002034,53222.529236962,0.0,1.0
2010-04-06,43.21,43.299,42.79,42.95,69800,28.0908483951136,28.1487073515395,27.8178061288339,27.9218222302738,107367.992506935,0.0,1.0
2010-04-07,43.7,43.92,43.205,43.31,62000,28.4093977057733,28.5524198452532,28.0875978919436,28.1558584585135,95369.8500777931,0.0,1.0
2010-04-08,43.45,43.68,43.33,43.46,31200,28.2468725472735,28.3963956930933,28.1688604711935,28.2533735536135,47992.5697165668,0.0,1.0
2010-04-09,43.86,43.86,43.23,43.75,26800,28.5134138072132,28.5134138072132,28.1038504077936,28.4419027374733,41224.3868078203,0.0,1.0
2010-04-12,43.74,43.99,43.68,43.72,23800,28.4354017311333,28.5979268896331,28.3963956930933,28.4223997184533,36609.7166427657,0.0,1.0
2010-04-13,43.89,44.08,43.55,43.58,19900,28.5329168262332,28.6564359466931,28.3118826106734,28.3313856296934,30610.6454281949,0.0,1.0
2010-04-14,44.78,44.78,43.45,44.26,51500,29.1115063904926,29.1115063904926,28.2468725472735,28.773454060813,79218.5045001025,0.0,1.0
2010-04-15,45.08,45.35,44.37,44.81,42400,29.3065365806925,29.4820637518723,28.8449651305529,29.1310094095126,65220.6716661036,0.0,1.0
2010-04-16,44.41,45.26,44.41,44.92,52800,28.8709691559129,29.4235546948124,28.8709691559129,29.2025204792526,81218.1949049592,0.0,1.0
2010-04-19,44.4,44.59,44.14,44.14,27900,28.8644681495729,28.9879872700328,28.695441984733,28.695441984733,42916.4325350069,0.0,1.0
2010-04-20,44.6,45.03,44.13,44.77,42900,28.9944882763728,29.2740315489925,28.688940978393,29.1050053841527,65989.7833602793,0.0,1.0
2010-04-21,45.23,45.67,44.91,45.28,53900,29.4040516757924,29.6900959547521,29.1960194729126,29.4365567074923,82910.2406321459,0.0,1.0
2010-04-22,45.73,45.75,45.06,45.29,23600,29.7291019927921,29.7421040054721,29.2935345680125,29.4430577138323,36302.0719650954,0.0,1.0
2010-04-23,45.65,45.935,45.57,45.84,29100,29.6770939420721,29.8623726227619,29.6250858913522,29.800613062532,44762.3006010287,0.0,1.0
2010-04-26,45.92,46.15,45.52,45.84,32200,29.8526211132519,30.0021442590718,29.5925808596522,29.800613062532,49530.7931049184,0.0,1.0
2010-04-27,44.88,45.93,44.88,45.63,44000,29.1765164538926,29.8591221195919,29.1765164538926,29.6640919293921,67681.8290874661,0.0,1.0
2010-04-28,45.2,45.92,45.02,45.27,48400,29.3845486567724,29.8526211132519,29.2675305426525,29.4300557011523,74450.0119962127,0.0,1.0
2010-04-29,46.18,46.21,45.0,45.54,57200,30.0216472780918,30.0411502971118,29.2545285299725,29.6055828723322,87986.3778137059,0.0,1.0
2010-04-30,46.01,47.28,45.73,46.34,114900,29.9111301703119,30.7367579754911,29.7291019927921,30.1256633795317,176741.867321588,0.0,1.0
2010-05-03,46.66,46.66,45.89,46.13,49800,30.3336955824115,30.3336955824115,29.833118094232,29.9891422463918,76603.5247399048,0.0,1.0
2010-05-04,46.47,46.98,46.43,46.61,66400,30.2101764619516,30.5417277852913,30.1841724365916,30.3011905507115,102138.03298654,0.0,1.0
2010-05-05,46.49,46.84,46.06,46.06,60400,30.2231784746316,30.4507136965314,29.9436352020119,29.9436352020119,92908.6926564307,0.0,1.0
2010-05-06,45.52,46.94,44.37,46.43,156700,29.5925808596522,30.5157237599313,28.8449651305529,30.1841724365916,241039.60495468,0.0,1.0
2010-05-07,44.2,46.59,44.02,45.56,75900,28.734448022773,30.2881885380315,28.6174299086531,29.6185848850122,116751.155175879,0.0,1.0
2010-05-10,45.58,46.98,44.33,46.1,103300,29.6315868976922,30.5417277852913,28.8189611051929,29.9696392273718,158898.47601671,0.0,1.0
2010-05-11,46.37,47.9,45.06,45.06,282300,30.1451663985517,31.1398203685707,29.2935345680125,29.2935345680125,434240.462531629,0.0,1.0
2010-05-12,46.89,47.26,45.83,46.69,187500,30.4832187282314,30.7237559628111,29.794112056192,30.3531986014315,288416.885315906,0.0,1.0
2010-05-13,46.59,47.28,46.57,47.0,70700,30.2881885380315,30.7367579754911,30.2751865253516,30.5547297979713,108752.393556451,0.0,1.0
2010-05-14,46.3,47.18,46.22,46.5,88500,30.0996593541717,30.6717479120912,30.0476513034518,30.2296794809716,136132.769869108,0.0,1.0
2010-05-17,46.61,46.87,45.88,46.5,64500,30.3011905507115,30.4702167155514,29.826617087892,30.2296794809716,99215.408548672,0.0,1.0
2010-05-18,46.17,47.1,46.17,47.04,103300,30.0151462717518,30.6197398613712,30.0151462717518,30.5807338233313,158898.47601671,0.0,1.0
2010-05-19,46.34,46.5,45.87,45.87,56300,30.1256633795317,30.2296794809716,29.820116081552,29.820116081552,86601.9767641895,0.0,1.0
2010-05-20,44.36,45.86,44.36,45.6,100400,28.8384641242129,29.813615075212,28.8384641242129,29.6445889103721,154437.628190491,0.0,1.0
2010-05-21,44.76,45.0,43.96,43.96,75700,29.0985043778127,29.2545285299725,28.5784238706131,28.5784238706131,116443.510498209,0.0,1.0
2010-05-24,44.07,45.24,44.04,44.87,58200,28.6499349403531,29.4105526821324,28.6304319213331,29.1700154475526,89524.6012020574,0.0,1.0
2010-05-25,43.81,44.11,43.09,43.48,98800,28.4809087755132,28.6759389657131,28.0128363190337,28.2663755662934,151976.470769129,0.0,1.0
2010-05-26,44.43,45.14,43.79,43.87,113300,28.8839711685929,29.3455426187324,28.4679067628332,28.5199148135532,174280.709900225,0.0,1.0
2010-05-27,46.56,46.57,44.92,44.94,88700,30.2686855190116,30.2751865253516,29.2025204792526,29.2155224919325,136440.414546778,0.0,1.0
2010-05-28,45.87,46.98,45.86,46.66,54800,29.820116081552,30.5417277852913,29.813615075212,30.3336955824115,84294.6416816623,0.0,1.0
2010-06-01,45.13,46.01,44.9405,45.24,204800,29.3390416123924,29.9111301703119,29.2158475422495,29.4105526821324,315028.149934388,0.0,1.0
2010-06-02,46.26,46.26,45.06,45.12,198400,30.0736553288117,30.0736553288117,29.2935345680125,29.3325406060524,305183.520248938,0.0,1.0
2010-06-03,46.43,46.86,45.05,46.49,93700,30.1841724365916,30.4637157092114,29.2870335616725,30.2231784746316,144131.531488536,0.0,1.0
2010-06-04,44.83,46.09,44.64,45.83,104800,29.1440114221926,29.9631382210318,29.0204923017327,29.794112056192,161205.811099237,0.0,1.0
2010-06-07,44.85,45.43,44.62,44.62,90000,29.1570134348726,29.5340718025922,29.0074902890527,29.0074902890527,138440.104951635,0.0,1.0
2010-06-08,45.45,45.64,44.47,45.21,117800,29.5470738152722,29.6705929357321,28.9099751939528,29.3910496631124,181202.715147807,0.0,1.0
2010-06-09,45.13,45.8,44.8543,45.61,64300,29.3390416123924,29.774609037172,29.1598088675988,29.6510899167121,98907.7638710017,0.0,1.0
2010-06-10,46.0,46.15,45.43,45.76,81100,29.9046291639719,30.0021442590718,29.5340718025922,29.748605011812,124749.916795307,0.0,1.0
2010-06-11,46.23,46.46,44.0,45.92,54700,30.0541523097918,30.2036754556116,28.6044278959731,29.8526211132519,84140.819342827,0.0,1.0
2010-06-14,46.04,46.7,45.97,46.7,65800,29.9306331893319,30.3596996077715,29.8851261449519,30.3596996077715,101215.098953529,0.0,1.0
2010-06-15,46.59,46.83,45.63,46.21,112400,30.2881885380315,30.4442126901914,29.6640919293921,30.0411502971118,172896.308850709,0.0,1.0
2010-06-16,46.61,46.64,46.27,46.49,57100,30.3011905507115,30.3206935697315,30.0801563351517,30.2231784746316,87832.5554748708,0.0,1.0
2010-06-17,46.62,46.94,46.51,46.94,38300,30.3076915570515,30.5157237599313,30.2361804873116,30.5157237599313,58913.9557738626,0.0,1.0
2010-06-18,46.63,46.6988,46.5,46.58,64300,30.3141925633915,30.3589194870107,30.2296794809716,30.2816875316915,98907.7638710016,0.0,1.0
2010-06-21,46.35,47.542,45.88,46.98,51800,30.1321643858717,30.907084341599,29.826617087892,30.5417277852913,79679.9715166078,0.0,1.0
2010-06-22,46.2,46.82,45.87,46.27,58900,30.0346492907718,30.4377116838514,29.820116081552,30.0801563351517,90601.3575739034,0.0,1.0
2010-06-23,45.65,46.07,45.43,46.01,61300,29.6770939420721,29.9501362083519,29.5340718025922,29.9111301703119,94293.0937059471,0.0,1.0
2010-06-24,45.17,45.86,45.01,45.51,49200,29.3650456377524,29.813615075212,29.2610295363125,29.5860798533122,75680.5907068939,0.0,1.0
2010-06-25,46.38,46.4078,44.51,45.19,222600,30.1516674048917,30.1697402025169,28.9359792193128,29.3780476504324,342408.526247044,0.0,1.0
2010-06-28,46.44,46.72,45.95,46.38,57200,30.1906734429316,30.3727016204515,29.8721241322719,30.1516674048917,87986.377813706,0.0,1.0
2010-06-29,45.66,46.12,45.3,45.95,100600,29.6835949484121,29.9826412400518,29.4495587201723,29.8721241322719,154745.272868161,0.0,1.0
2010-06-30,45.5,46.04,45.35,45.48,82900,29.5795788469722,29.9306331893319,29.4820637518723,29.5665768342922,127518.71889434,0.0,1.0
2010-07-01,44.38,45.16,43.79,45.12,65600,29.1635144412126,29.6760773358531,28.7758066106512,29.6497920592049,99827.7490138788,0.48,1.0
2010-07-02,44.83,45.0607,44.57,44.57,42500,29.4592238035052,29.6108241365739,29.2883695052917,29.2883695052917,64674.9898336867,0.0,1.0
2010-07-06,44.66,46.385,44.29,45.0,66400,29.3475113777502,30.4810639332052,29.1043725687541,29.5709362292602,101045.160587219,0.0,1.0
2010-07-07,45.99,45.99,44.78,44.78,89700,30.2214968263039,30.2214968263039,29.4263672076949,29.4263672076949,136502.272660746,0.0,1.0
2010-07-08,46.34,46.41,45.58,46.36,59100,30.4514929969759,30.4974922311103,29.9520727406595,30.4646356353,89936.2799804915,0.0,1.0
2010-07-09,46.83,46.83,46.15,46.46,51800,30.7734876359168,30.7734876359168,30.3266379328968,30.5303488269206,78827.3993737639,0.0,1.0
2010-07-12,46.75,46.89,46.26,46.89,47100,30.7209170826203,30.8129155508891,30.3989224436795,30.8129155508891,71675.1063803916,0.0,1.0
2010-07-13,47.63,47.73,46.81,46.98,65200,31.2991931688814,31.364906360502,30.7603449975926,30.8720574233476,99219.0432272087,0.0,1.0
2010-07-14,47.75,47.96,47.23,47.77,79600,31.3780489988261,31.5160467012293,31.0363404023991,31.3911916371502,121132.451547328,0.0,1.0
2010-07-15,47.96,48.04,47.48,47.92,46900,31.5160467012293,31.5686172545258,31.2006233814505,31.4897614245811,71370.7534870566,0.0,1.0
2010-07-16,47.13,47.96,47.1,47.96,90400,30.9706272107785,31.5160467012293,30.9509132532923,31.5160467012293,137567.507787418,0.0,1.0
2010-07-19,47.64,47.81,46.91,47.17,55800,31.3057644880434,31.4174769137984,30.8260581892132,30.9969124874267,84914.4572404641,0.0,1.0
2010-07-20,48.25,48.28,47.25,47.42,60500,31.706614956929,31.7263289144151,31.0494830407232,31.1611954664782,92066.7502338363,0.0,1.0
2010-07-21,47.58,48.77,47.55,48.74,81800,31.2663365730711,32.048323553356,31.2466226155849,32.0286095958698,124480.333374013,0.0,1.0
2010-07-22,47.7,48.31,47.59,48.07,121300,31.3451924030158,31.7460428719013,31.2729078922332,31.5883312120119,184590.029807675,0.0,1.0
2010-07-23,48.33,48.34,47.46,47.76,58200,31.7591855102254,31.7657568293875,31.1874807431264,31.3846203179881,88566.691960484,0.0,1.0
2010-07-26,48.81,48.85,47.98,48.66,46300,32.0746088300042,32.1008941066524,31.5291893395534,31.9760390425733,70457.6948070517,0.0,1.0
2010-07-27,49.21,49.36,48.56,49.25,96800,32.3374615964865,32.4360313839174,31.9103258509528,32.3637468731348,147306.800374138,0.0,1.0
2010-07-28,48.75,49.34,48.56,49.34,54100,32.0351809150319,32.4228887455933,31.9103258509528,32.4228887455933,82327.4576471164,0.0,1.0
2010-07-29,48.68,49.2,48.29,49.2,35400,31.9891816808975,32.3308902773245,31.7329002335772,32.3308902773245,53870.4621202943,0.0,1.0
2010-07-30,49.03,49.06,48.48,48.48,67700,32.2191778515695,32.2388918090557,31.8577552976563,31.8577552976563,103023.454393896,0.0,1.0
2010-08-02,49.99,50.0,49.29,49.5,82700,32.850024491127,32.8565958102891,32.390032149783,32.5280298521862,125849.921394021,0.0,1.0
2010-08-03,50.27,50.99,49.84,49.89,95300,33.0340214276646,33.5071564073328,32.7514547036962,32.7843112995064,145024.153674126,0.0,1.0
2010-08-04,50.57,50.72,49.98,50.62,41100,33.2311610025264,33.3297307899572,32.843453171965,33.2640175983367,62544.5195803417,0.0,1.0
2010-08-05,50.78,51.15,50.33,50.42,37100,33.3691587049296,33.6122975139257,33.073449342637,33.1325912150955,56457.4617136418,0.0,1.0
2010-08-06,50.83,50.91,49.93,50.23,43000,33.4020153007399,33.4545858540363,32.8105965761547,33.0077361510164,65435.8720670242,0.0,1.0
2010-08-09,51.5,51.575,50.94,50.94,38400,33.8422936845978,33.8915785783132,33.4742998115225,33.4742998115225,58435.7555203192,0.0,1.0
2010-08-10,51.36,51.72,50.87,51.35,52600,33.750295216329,33.986862706163,33.4283005773881,33.7437238971669,80044.8109471039,0.0,1.0
2010-08-11,50.45,51.2,50.43,50.58,98700,33.1523051725817,33.645154109736,33.1391625342576,33.2377323216884,150198.152860821,0.0,1.0
2010-08-12,50.15,50.35,49.94,49.98,65300,32.95516559772,33.0865919809611,32.8171678953167,32.843453171965,99371.2196738762,0.0,1.0
2010-08-13,49.36,50.15,49.33,50.04,97600,32.4360313839174,32.95516559772,32.4163174264312,32.8828810869373,148524.211947478,0.0,1.0
2010-08-16,49.59,49.6,48.49,49.06,33600,32.5871717246447,32.5937430438068,31.8643266168184,32.2388918090557,51131.2860802794,0.0,1.0
2010-08-17,50.26,50.41,49.62,49.75,79200,33.0274501085026,33.1260198959335,32.6068856821309,32.6923128312376,120523.745760658,0.0,1.0
2010-08-18,50.85,50.92,49.75,50.26,31700,33.415157939064,33.4611571731984,32.6923128312376,33.0274501085026,48239.9335935969,0.0,1.0
2010-08-19,50.29,50.97,50.23,50.83,47000,33.0471640659888,33.4940137690087,33.0077361510164,33.4020153007399,71522.929933724,0.0,1.0
2010-08-20,51.31,51.35,50.01,50.28,46200,33.7174386205187,33.7437238971669,32.8631671294511,33.0405927468267,70305.5183603841,0.0,1.0
2010-08-23,50.9,51.9,50.81,51.42,55100,33.4480145348743,34.1051464510801,33.3888726624158,33.7897231313013,83849.2221137914,0.0,1.0
2010-08-24,50.43,50.89,50.04,50.4,98300,33.1391625342576,33.4414432157122,32.8828810869373,33.1194485767714,149589.447074151,0.0,1.0
2010-08-25,50.95,51.03,50.3,50.3,106500,33.4808711306846,33.533441683981,33.0537353851508,33.0537353851508,162067.915700885,0.0,1.0
2010-08-26,51.29,51.8,51.16,51.18,109500,33.7042959821945,34.0394332594595,33.6188688330878,33.6320114714119,166633.209100911,0.0,1.0
2010-08-27,52.185,52.21,51.12,51.63,89800,34.2924290471987,34.3088573451039,33.5925835564396,33.9277208337045,136654.449107413,0.0,1.0
2010-08-30,51.58,52.74,51.55,52.22,89600,33.8948642378942,34.6571372606929,33.875150280408,34.3154286642659,136350.096214078,0.0,1.0
2010-08-31,52.5,52.62,51.01,51.5,116600,34.4994256008035,34.5782814307482,33.5202990456569,33.8422936845978,177437.736814303,0.0,1.0
2010-09-01,54.06,54.11,52.4,53.0,89500,35.5245513900846,35.5574079858948,34.433712409183,34.8279915589064,136197.919767411,0.0,1.0
2010-09-02,53.95,54.13,53.28,53.75,91200,35.4522668793019,35.570550624219,35.0119884954441,35.3208404960608,138784.919360758,0.0,1.0
2010-09-03,54.0,54.21,53.5,54.2,55200,35.4851234751122,35.6231211775154,35.1565575170093,35.6165498583534,84001.398560459,0.0,1.0
2010-09-07,53.36,54.105,53.21,54.02,78500,35.0645590487405,35.5541223263138,34.9659892613096,35.4982661134363,119458.510633986,0.0,1.0
2010-09-08,53.65,54.01,53.35,53.35,67000,35.2551273044402,35.4916947942743,35.0579877295785,35.0579877295785,101958.219267224,0.0,1.0
2010-09-09,54.25,54.37,53.87,54.18,37800,35.6494064541637,35.7282622841083,35.3996963260055,35.6034072200293,57522.6968403142,0.0,1.0
2010-09-10,54.38,54.82,54.0,54.5,50600,35.7348336032704,36.023971646401,35.4851234751122,35.8136894332151,77001.2820137541,0.0,1.0
2010-09-13,54.59,54.79,54.24,54.79,60700,35.8728313056736,36.0042576889148,35.6428351350016,36.0042576889148,92371.1031271714,0.0,1.0
2010-09-14,54.97,55.27,52.26,54.73,61100,36.1225414338318,36.3196810086936,34.3417139409142,35.9648297739424,92979.8089138414,0.0,1.0
2010-09-15,55.0,55.21,54.45,54.52,52000,36.142255391318,36.2802530937212,35.7808328374048,35.8268320715392,79131.752267099,0.0,1.0
2010-09-16,55.2,55.28,54.85,54.99,50300,36.2736817745592,36.3262523278556,36.0436856038871,36.1356840721559,76544.7526737515,0.0,1.0
2010-09-17,55.45,55.9,55.22,55.33,162200,36.4379647536106,36.7336741159032,36.2868244128833,36.3591089236659,246830.196494682,0.0,1.0
2010-09-20,55.97,56.41,55.27,55.63,61000,36.7796733500376,37.0688113931681,36.3196810086936,36.5562484985276,92827.6324671739,0.0,1.0
2010-09-21,56.2,56.47,55.73,56.08,44000,36.9308136907649,37.1082393081405,36.6219616901482,36.8519578608202,66957.6365336992,0.0,1.0
2010-09-22,55.65,56.3,55.65,56.3,65800,36.5693911368517,36.9965268823855,36.5693911368517,36.9965268823855,100132.101907214,0.0,1.0
2010-09-23,55.26,55.86,55.25,55.3,60800,36.3131096895315,36.707388839255,36.3065383703694,36.3393949661797,92523.2795738389,0.0,1.0
2010-09-24,55.67,55.86,55.21,55.75,83500,36.5825337751759,36.707388839255,36.2802530937212,36.6351043284723,127067.332967361,0.0,1.0
2010-09-27,55.34,55.91,55.33,55.37,58300,36.365680242828,36.7402454350653,36.3591089236659,36.3853942003141,88718.8684071513,0.0,1.0
2010-09-28,55.99,56.14,55.39,55.75,57400,36.7928159883617,36.8913857757926,36.3985368386383,36.6351043284723,87349.280387144,0.0,1.0
2010-09-29,55.82,56.0,55.76,55.96,38400,36.6811035626067,36.7993873075238,36.6416756476344,36.7731020308755,58435.7555203193,0.0,1.0
2010-09-30,56.06,56.44,55.81,56.18,61500,36.8388152224961,37.0885253506543,36.6745322434447,36.9176710524408,93588.5147005114,0.0,1.0
2010-10-01,55.41,55.83,55.01,55.78,48200,36.7271027967411,37.0054890659097,36.4619730165806,36.9723478433897,72719.1037850387,0.48,1.0
2010-10-04,55.51,55.73,55.16,55.59,32900,36.7933852417813,36.9392066208696,36.5613966841408,36.8464111978134,49636.0687661363,0.0,1.0
2010-10-05,55.84,56.11,54.96,56.0,119800,37.0121173104137,37.1910799120221,36.4288317940605,37.118169222478,180741.672893104,0.0,1.0
2010-10-06,55.52,56.03,55.3,55.57,37400,36.8000134862853,37.13805395599,36.654192107197,36.8331547088054,56425.1967128723,0.0,1.0
2010-10-07,55.66,55.9,55.41,55.84,27800,36.8928089093415,37.0518867774378,36.7271027967411,37.0121173104137,41941.7237598355,0.0,1.0
2010-10-08,56.05,56.13,55.45,55.45,18800,37.151310444998,37.2043364010301,36.7536157747572,36.7536157747572,28363.4678663636,0.0,1.0
2010-10-11,55.94,56.26,55.6,56.26,21800,37.0783997554539,37.2905035795823,36.8530394423174,37.2905035795823,32889.5531641876,0.0,1.0
2010-10-12,56.04,56.22,55.45,55.85,39000,37.144682200494,37.2639906015663,36.7536157747572,37.0187455549178,58839.1088717117,0.0,1.0
2010-10-13,56.17,56.3,55.98,56.3,47600,37.2308493790462,37.3170165575984,37.1049127334699,37.3170165575984,71813.8867254738,0.0,1.0
2010-10-14,56.6,56.9675,56.1,56.24,82100,37.5158638927188,37.7594518782413,37.1844516675181,37.2772470905743,123863.86765045,0.0,1.0
2010-10-15,56.87,57.18,56.64,56.85,38600,37.6948264943272,37.9003020739516,37.5423768707349,37.6815700053191,58235.6308320018,0.0,1.0
2010-10-18,57.4,57.44,57.0,57.18,43200,38.0461234530399,38.072636431056,37.7809936728794,37.9003020739516,65175.6282886653,0.0,1.0
2010-10-19,56.93,57.49,56.83,57.21,56800,37.7345959613513,38.105777653576,37.6683135163111,37.9201868074637,85693.8816388006,0.0,1.0
2010-10-20,57.57,57.849,57.2,57.29,30200,38.1588036096081,38.3437316312701,37.9135585629596,37.9732127634958,45562.5919980948,0.0,1.0
2010-10-21,58.03,58.05,57.1,57.94,46900,38.4637028567928,38.4769593458008,37.8472761179195,38.4040486562567,70757.8001559815,0.0,1.0
2010-10-22,57.99,58.37,57.68,58.03,24400,38.4371898787767,38.6890631699293,38.2317142991523,38.4637028567928,36812.1604223017,0.0,1.0
2010-10-25,58.21,58.63,57.95,58.37,30900,38.583011257865,38.8613975270336,38.4106769007607,38.6890631699293,46618.678567587,0.0,1.0
2010-10-26,58.27,58.5099,58.0,58.0,26400,38.6227807248891,38.7817923105404,38.4438181232807,38.4438181232807,39829.550620851,0.0,1.0
2010-10-27,58.0,58.43,57.2,57.98,43400,38.4438181232807,38.7288326369533,37.9135585629596,38.4305616342727,65477.3673085203,0.0,1.0
2010-10-28,57.86,58.5,57.19,58.5,45500,38.3510227002246,38.7752303484814,37.9069303184556,38.7752303484814,68645.6270169969,0.0,1.0
2010-10-29,57.18,58.095,57.14,57.72,70000,37.9003020739516,38.5067864460689,37.8737890959355,38.2582272771684,105608.656949226,0.0,1.0
2010-11-01,58.28,58.77,57.21,57.71,58100,38.6294089693931,38.9541929500898,37.9201868074637,38.2515990326643,87655.1852678578,0.0,1.0
2010-11-02,58.63,58.98,58.36,58.93,35700,38.8613975270336,39.0933860846741,38.6824349254252,39.060244862154,53860.4150441054,0.0,1.0
2010-11-03,58.97,58.98,58.18,58.66,22100,39.0867578401701,39.0933860846741,38.563126524353,38.8812822605457,33342.16169397,0.0,1.0
2010-11-04,60.2,60.2,58.51,59.69,61300,39.9020319141638,39.9020319141638,38.7818585929855,39.5639914444591,92483.0095855367,0.0,1.0
2010-11-05,60.99,61.0,59.35,60.2,43400,40.4256632299809,40.4322914744849,39.3386311313226,39.9020319141638,65477.3673085202,0.0,1.0
2010-11-08,60.9,61.605,60.375,61.09,42300,40.3660090294448,40.8333002669778,40.0180261929841,40.4919456750211,63817.8026993181,0.0,1.0
2010-11-09,59.91,61.2799,59.91,60.85,51400,39.7098128235474,40.6178160381523,39.7098128235474,40.3328678069247,77546.9281027175,0.0,1.0
2010-11-10,61.5,61.55,60.04,60.16,40300,40.7637036996856,40.7968449222057,39.7959800020996,39.8755189361477,60800.4125007688,0.0,1.0
2010-11-11,60.71,61.39,60.661,61.0,25800,40.2400723838685,40.6907930101415,40.2075939857989,40.4322914744849,38924.3335612862,0.0,1.0
2010-11-12,60.33,61.23,60.14,60.14,26400,39.988199092716,40.5847410980772,39.8622624471397,39.8622624471397,39829.550620851,0.0,1.0
2010-11-15,61.07,61.53,60.38,60.71,31000,40.478689186013,40.7835884331977,40.0213403152361,40.2400723838685,46769.5480775145,0.0,1.0
2010-11-16,60.39,61.33,60.17,60.95,66500,40.0279685597401,40.6510235431174,39.8821471806518,40.3991502519649,100328.224101765,0.0,1.0
2010-11-17,60.84,61.0,60.06,60.72,23100,40.3262395624207,40.4322914744849,39.8092364911076,40.2467006283725,34850.8567932446,0.0,1.0
2010-11-18,61.59,61.85,60.06,61.58,21000,40.8233579002217,40.9956922573261,39.8092364911076,40.8167296557177,31682.5970847679,0.0,1.0
2010-11-19,61.55,62.04,61.01,61.27,14900,40.7968449222057,41.1216289029024,40.4389197189889,40.6112540760933,22479.5569791924,0.0,1.0
2010-11-22,62.0,62.28,61.4,61.43,28900,41.0951159248863,41.2807067709987,40.6974212546455,40.7173059881575,43601.2883690377,0.0,1.0
2010-11-23,61.83,62.39,61.098,61.41,42400,40.9824357683181,41.3536174605429,40.4972482706243,40.7040494991495,63968.6722092455,0.0,1.0
2010-11-24,61.95,62.29,61.635,61.82,23700,41.0619747023662,41.2873350155027,40.8531850004898,40.9758075238141,35756.0738528095,0.0,1.0
2010-11-26,62.18,62.83,61.69,61.69,16800,41.2144243259586,41.6452602187195,40.8896403452619,40.8896403452619,25346.0776678143,0.0,1.0
2010-11-29,63.12,63.12,62.17,62.17,52500,41.8374793093359,41.8374793093359,41.2077960814546,41.2077960814546,79206.4927119196,0.0,1.0
2010-11-30,62.96,63.21,62.57,63.01,97800,41.7314273972717,41.897133509872,41.4729258616151,41.7645686197917,147550.380709062,0.0,1.0
2010-12-01,63.04,63.2,62.17,63.2,66000,41.7844533533038,41.890505265368,41.2077960814546,41.890505265368,99573.8765521274,0.0,1.0
2010-12-02,63.29,63.29,62.33,62.79,61900,41.9501594659041,41.9501594659041,41.3138479935188,41.6187472407034,93388.2266451014,0.0,1.0
2010-12-03,63.02,63.39,62.46,62.88,48300,41.7711968642957,42.0164419109443,41.400015172071,41.6784014412395,72869.9732949661,0.0,1.0
2010-12-06,62.96,63.4,62.841,63.16,37400,41.7314273972717,42.0230701554483,41.6525512876739,41.8639922873519,56425.1967128722,0.0,1.0
2010-12-07,63.08,63.328,62.93,63.32,44800,41.8109663313198,41.9753467950194,41.7115426637596,41.9700441994162,67589.5404475048,0.0,1.0
2010-12-08,63.73,63.84,63.18,63.38,87600,42.2418022240807,42.3147129136249,41.87724877636,42.0098136664402,132161.69069646,0.0,1.0
2010-12-09,63.59,64.0,63.18,64.0,50400,42.1490068010245,42.4207648256891,41.87724877636,42.4207648256891,76038.2330034429,0.0,1.0
2010-12-10,63.77,63.79,63.37,63.48,64100,42.2683152020968,42.2815716911048,42.0031854219362,42.0760961114804,96707.3558635056,0.0,1.0
2010-12-13,63.66,64.12,63.5,64.12,49800,42.1954045125526,42.5003037597373,42.0893526004884,42.5003037597373,75133.0159438781,0.0,1.0
2010-12-14,63.53,64.04,63.53,63.6,46600,42.1092373340004,42.4472778037052,42.1092373340004,42.1556350455285,70305.1916261992,0.0,1.0
2010-12-15,63.09,63.9,63.07,63.56,74400,41.8175945758238,42.354482380649,41.8043380868158,42.1291220675125,112246.915386035,0.0,1.0
2010-12-16,63.48,63.7,62.87,63.0,38600,42.0760961114804,42.2219174905687,41.6717731967355,41.7579403752877,58235.6308320018,0.0,1.0
2010-12-17,63.17,63.739,63.0,63.73,98500,41.8706205318559,42.2477676441343,41.7579403752877,42.2418022240807,148606.467278554,0.0,1.0
2010-12-20,63.46,63.64,63.11,63.1693,43400,42.0628396224723,42.1821480235446,41.8308510648319,41.8701565547407,65477.3673085203,0.0,1.0
2010-12-21,63.37,63.67,62.96,63.67,99900,42.0031854219362,42.2020327570566,41.7314273972717,42.2020327570566,150718.640417539,0.0,1.0
2010-12-22,64.5,64.5,63.34,63.5,34600,42.7521770508898,42.7521770508898,41.9833006884242,42.0893526004884,52200.8504349032,0.0,1.0
2010-12-23,64.32,64.99,64.26,64.5,36800,42.6328686498175,43.0769610315865,42.5930991827935,42.7521770508898,55519.9796533075,0.0,1.0
2010-12-27,64.57,64.72,64.22,64.4,21400,42.7985747624179,42.8979984299781,42.5665862047774,42.6858946058497,32286.0751244777,0.0,1.0
2010-12-28,64.91,64.97,64.68,64.74,22600,43.0239350755544,43.0637045425784,42.8714854519621,42.9112549189861,34096.5092436073,0.0,1.0
2010-12-29,65.05,65.4,64.85,64.85,66000,43.1167304986106,43.348719056251,42.9841656085303,42.9841656085303,99573.8765521274,0.0,1.0
2010-12-30,65.22,65.49,65.06,65.23,35500,43.2294106551788,43.4083732567872,43.1233587431146,43.2360388996828,53558.6760242504,0.0,1.0
2010-12-31,65.47,65.94,65.16,65.16,101300,43.3951167677791,43.7066442594678,43.1896411881547,43.1896411881547,152830.813556523,0.0,1.0
2011-01-03,66.0,66.0,65.406,65.46,71400,44.0877683184486,44.0877683184486,43.6909784035826,43.7270502140249,106886.789232833,0.515,1.0
2011-01-04,65.74,65.99,65.21,65.67,43900,43.9140892311335,44.0810883535519,43.5600510916066,43.8673294768564,65718.9082257896,0.0,1.0
2011-01-05,65.73,66.06,65.44,65.84,102900,43.9074092662368,44.127848107829,43.7136902842315,43.9808888801008,154042.725659083,0.0,1.0
2011-01-06,65.21,65.94,65.21,65.78,36900,43.5600510916066,44.0476885290682,43.5600510916066,43.9408090907204,55239.8112421785,0.0,1.0
2011-01-07,65.55,65.815,65.266,65.47,35800,43.7871698980955,43.964188967859,43.5974588950283,43.7337301789217,53593.0960018968,0.0,1.0
2011-01-10,65.64,65.89,65.5,65.56,65100,43.8472895821662,44.0142887045845,43.7537700736119,43.7938498629923,97455.6019475832,0.0,1.0
2011-01-11,65.92,66.0,65.69,66.0,43800,44.0343285992747,44.0877683184486,43.8806894066498,44.0877683184486,65569.2068403095,0.0,1.0
2011-01-12,65.82,66.0,65.4,66.0,42900,43.9675289503074,44.0877683184486,43.6869704246445,44.0877683184486,64221.894370988,0.0,1.0
2011-01-13,65.88,65.94,65.55,65.86,27700,44.0076087396878,44.0476885290682,43.7871698980955,43.9942488098943,41467.2837780039,0.0,1.0
2011-01-14,65.79,65.89,65.62,65.86,34200,43.9474890556172,44.0142887045845,43.8339296523727,43.9942488098943,51197.8738342142,0.0,1.0
2011-01-18,65.61,65.8,65.34,65.6,51300,43.8272496874759,43.9541690205139,43.6468906352641,43.8205697225792,76796.8107513215,0.0,1.0
2011-01-19,64.95,65.61,64.95,65.61,36700,43.3863720042915,43.8272496874759,43.3863720042915,43.8272496874759,54940.4084712182,0.0,1.0
2011-01-20,65.1,65.4,64.831,64.93,28700,43.4865714777425,43.6869704246445,43.3068804220203,43.373012074498,42964.2976328055,0.0,1.0
2011-01-21,65.02,65.52,64.64,65.52,24400,43.4331317585686,43.7671300034053,43.1792930924927,43.7671300034053,36527.1380571587,0.0,1.0
2011-01-24,65.37,65.43,64.99,65.08,31100,43.6669305299543,43.7070103193347,43.4130918638784,43.473211547949,46557.1308843294,0.0,1.0
2011-01-25,65.91,65.91,64.67,65.18,32200,44.027648634378,44.027648634378,43.1993329871829,43.5400111969164,48203.8461246111,0.0,1.0
2011-01-26,65.87,66.0,65.4607,66.0,40500,44.000928774791,44.0877683184486,43.7275178115677,44.0877683184486,60629.0611194643,0.0,1.0
2011-01-27,65.97,65.9704,65.76,65.95,35800,44.0677284237584,44.0679956223543,43.927449160927,44.0543684939649,53593.0960018968,0.0,1.0
2011-01-28,68.01,69.66,65.7,66.3,306100,45.4304412626923,46.5326354706535,43.8873693715466,44.2881672653506,458235.940954765,0.0,1.0
2011-01-31,66.42,69.15,66.33,68.14,338600,44.3683268441115,46.19195726092,44.3082071600408,45.5172808063498,506888.891235817,0.0,1.0
2011-02-01,67.46,67.86,66.48,66.68,91500,45.0630431933719,45.3302417892412,44.4084066334919,44.5420059314266,136976.767714345,0.0,1.0
2011-02-02,67.59,67.98,67.37,67.37,29000,45.1498827370294,45.4104013680021,45.0029235093012,45.0029235093012,43413.401789246,0.0,1.0
2011-02-03,68.15,68.29,67.34,67.34,28400,45.5239607712465,45.6174802798008,44.982883614611,44.982883614611,42515.1934763651,0.0,1.0
2011-02-04,68.39,68.47,67.38,68.45,33900,45.6842799287682,45.7377196479421,45.009603474198,45.7243597181486,50748.7696777738,0.0,1.0
2011-02-07,68.56,68.63,68.32,68.41,33300,45.7978393320127,45.8445990862898,45.637520174491,45.6976398585616,49850.5613648928,0.0,1.0
2011-02-08,68.45,68.64,68.31,68.57,36800,45.7243597181486,45.8512790511865,45.6308402095943,45.8045192969094,55090.1098566984,0.0,1.0
2011-02-09,68.28,68.65,68.09,68.0932,43300,45.6108003149041,45.8579590160833,45.4838809818661,45.4860185706331,64820.6999129087,0.0,1.0
2011-02-10,68.45,68.63,67.89,67.95,23600,45.7243597181486,45.8445990862898,45.3502816839314,45.3903614733119,35329.5269733174,0.0,1.0
2011-02-11,69.07,69.1,68.2,68.6,42800,46.1385175417461,46.1585574364363,45.5573605957302,45.8245591915996,64072.192985508,0.0,1.0
2011-02-14,68.44,69.14,68.15,68.93,40400,45.7176797532519,46.1852772960233,45.5239607712465,46.0449980331919,60479.359733984,0.0,1.0
2011-02-15,68.34,68.585,68.217,68.3,35100,45.6508801042845,45.8145392442545,45.5687165360547,45.6241602446976,52545.1863035357,0.0,1.0
2011-02-16,69.0,69.15,68.34,68.75,30800,46.091757787469,46.19195726092,45.6508801042845,45.9247586650506,46108.0267278889,0.0,1.0
2011-02-17,68.87,69.79,68.77,68.84,44100,46.0049182438114,46.619475014311,45.9381185948441,45.9848783491212,66018.31099675,0.0,1.0
2011-02-18,69.21,69.23,68.87,68.87,55100,46.2320370503004,46.2453969800939,46.0049182438114,46.0049182438114,82485.4633995674,0.0,1.0
2011-02-22,68.42,69.3,68.42,68.93,50700,45.7043198234584,46.292156734371,45.7043198234584,46.0449980331919,75898.6024384404,0.0,1.0
2011-02-23,68.4,69.08,68.4,68.53,55100,45.6909598936649,46.1451975066429,45.6909598936649,45.7777994373225,82485.4633995674,0.0,1.0
2011-02-24,68.25,69.3,68.2,68.21,47000,45.5907604202139,46.292156734371,45.5573605957302,45.5640405606269,70359.6511756746,0.0,1.0
2011-02-25,69.23,69.46,68.02,68.24,62900,46.2453969800939,46.3990361727188,45.437121227589,45.5840804553172,94162.1714670198,0.0,1.0
2011-02-28,69.84,69.84,68.54,69.21,108100,46.6528748387947,46.6528748387947,45.7844794022192,46.2320370503004,161827.197704052,0.0,1.0
2011-03-01,69.53,69.88,69.15,69.8,94000,46.4457959269959,46.6795946983816,46.19195726092,46.6261549792078,140719.302351349,0.0,1.0
2011-03-02,69.68,69.84,69.31,69.81,61600,46.5459954004469,46.6528748387947,46.2988366992678,46.6328349441045,92216.0534557778,0.0,1.0
2011-03-03,70.57,70.705,69.71,70.26,55100,47.1405122762563,47.2306918023622,46.5660352951371,46.9334333644576,82485.4633995675,0.0,1.0
2011-03-04,70.27,70.62,70.03,70.52,41800,46.9401133293543,47.17391210074,46.7797941718327,47.1071124517727,62575.1791307063,0.0,1.0
2011-03-07,70.22,70.625,70.05,70.27,45600,46.9067135048706,47.1772520831884,46.7931541016261,46.9401133293543,68263.8317789524,0.0,1.0
2011-03-08,71.02,71.14,70.22,70.22,53200,47.4411106966094,47.5212702753702,46.9067135048706,46.9067135048706,79641.1370754444,0.0,1.0
2011-03-09,70.66,71.1,70.66,70.99,33200,47.2006319603269,47.4945504157833,47.2006319603269,47.4210708019192,49700.8599794127,0.0,1.0
2011-03-10,69.67,70.466,69.12,70.39,47400,46.5393154355502,47.0710406413303,46.1719173662298,47.0202729081151,70958.4567175952,0.0,1.0
2011-03-11,70.3,70.38,69.17,69.66,52200,46.9601532240445,47.0135929432184,46.2053171907135,46.5326354706535,78144.1232206428,0.0,1.0
2011-03-14,70.39,70.82,70.1,70.1,30700,47.0202729081151,47.3075113986747,46.8265539261098,46.8265539261098,45958.3253424087,0.0,1.0
2011-03-15,69.75,70.45,69.3,69.4,44000,46.5927551547241,47.0603526974955,46.292156734371,46.3589563833384,65868.6096112698,0.0,1.0
2011-03-16,69.94,70.59,69.865,69.95,65800,46.719674487762,47.1538722060498,46.6695747510365,46.7263544526588,98503.5116459445,0.0,1.0
2011-03-17,70.95,71.09,70.2,70.64,42600,47.3943509423322,47.4878704508865,46.8933535750771,47.1872720305335,63772.7902145476,0.0,1.0
2011-03-18,69.33,71.81,69.3,71.3,157300,46.3121966290612,47.9688279234514,46.292156734371,47.628149713718,235480.27936029,0.0,1.0
2011-03-21,70.46,70.91,68.62,70.0,59700,47.0670326623922,47.3676310827453,45.8379191213931,46.7597542771425,89371.7271316548,0.0,1.0
2011-03-22,70.18,70.76,70.15,70.15,35000,46.8799936452837,47.2674316092943,46.8599537505935,46.8599537505935,52395.4849180555,0.0,1.0
2011-03-23,69.6,70.47,69.01,70.15,52200,46.4925556812731,47.073712627289,46.0984377523657,46.8599537505935,78144.1232206428,0.0,1.0
2011-03-24,69.92,70.04,69.68,69.74,46400,46.7063145579686,46.7864741367294,46.5459954004469,46.5860751898273,69461.4428627936,0.0,1.0
2011-03-25,69.98,70.33,69.85,69.85,40400,46.746394347349,46.9801931187347,46.6595548036914,46.6595548036914,60479.3597339841,0.0,1.0
2011-03-28,69.99,70.39,69.92,69.92,33400,46.7530743122457,47.0202729081151,46.7063145579686,46.7063145579686,50000.262750373,0.0,1.0
2011-03-29,70.15,70.618,69.99,70.01,39200,46.8599537505935,47.1725761077607,46.7530743122457,46.7664342420392,58682.9431082222,0.0,1.0
2011-03-30,70.72,70.72,70.23,70.24,82000,47.2407117497073,47.2407117497073,46.9133934697674,46.9200734346641,122755.13609373,0.0,1.0
2011-03-31,71.11,71.19,70.62,70.74,73600,47.50123038068,47.5546700998539,47.17391210074,47.2540716795008,110180.219713397,0.0,1.0
2011-04-01,71.66,71.94,71.18,71.26,85500,47.8686284500004,48.055667467109,47.5479901349571,47.601429854131,127994.684585536,0.0,1.0
2011-04-04,72.15,72.28,71.34,71.74,102900,48.5399649221222,48.6274243183783,47.9950256069882,48.2641314416223,152950.975797191,0.515,1.0
2011-04-05,71.85,72.03,71.31,72.02,56800,48.3381355461467,48.459233171732,47.9748426693907,48.4525055258662,84427.7495168165,0.0,1.0
2011-04-06,72.43,72.64,72.06,72.1,60500,48.7283390063661,48.869619569549,48.4794161093296,48.506326692793,89927.444467736,0.0,1.0
2011-04-07,71.8,72.64,71.71,72.21,66000,48.3044973168174,48.869619569549,48.2439485040247,48.5803307973173,98102.6666920757,0.0,1.0
2011-04-08,71.83,72.12,71.54,71.8,31400,48.324680254415,48.5197819845247,48.1295785243053,48.3044973168174,46673.0868807753,0.0,1.0
2011-04-11,71.98,72.42,70.61,71.51,48300,48.4255949424028,48.7216113605002,47.503907458781,48.1093955867077,71793.3151701098,0.0,1.0
2011-04-12,71.18,71.82,69.776,71.51,55000,47.8873832731346,48.3179526085491,46.942821793569,48.1093955867077,81752.2222433963,0.0,1.0
2011-04-13,71.72,71.99,71.45,71.77,24800,48.2506761498906,48.4323225882686,48.0690297115126,48.2843143792199,36862.8202115678,0.0,1.0
2011-04-14,71.65,71.84,71.5,71.5201,16700,48.2035826288296,48.3314079002808,48.1026679408419,48.1161905090322,24822.9474811767,0.0,1.0
2011-04-15,71.68,72.19,71.19,71.93,47200,48.2237655664272,48.5668755055856,47.8941109190004,48.3919567130735,70158.2707252419,0.0,1.0
2011-04-18,71.11,71.51,70.31,71.3,73700,47.8402897520736,48.1093955867077,47.3020780828055,47.9681150235248,109547.977806151,0.0,1.0
2011-04-19,71.29,71.59,70.76,70.76,40100,47.961387377659,48.1632167536345,47.6048221467688,47.6048221467688,59604.8020356398,0.0,1.0
2011-04-20,71.83,72.33,71.66,72.3,44300,48.324680254415,48.6610625477076,48.2103102746955,48.64087961011,65847.6990069537,0.0,1.0
2011-04-21,71.71,72.9499,71.53,72.23,44600,48.2439485040247,49.0781093149317,48.1228508784394,48.5937860890491,66293.6202191905,0.0,1.0
2011-04-25,71.32,71.55,71.18,71.55,23700,47.9815703152565,48.1363061701711,47.8873832731346,48.1363061701711,35227.7757666999,0.0,1.0
2011-04-26,71.01,71.44,70.76,71.04,34000,47.7730132934151,48.0623020656467,47.6048221467688,47.7931962310127,50537.7373868268,0.0,1.0
2011-04-27,71.74,71.74,70.59,70.59,24000,48.2641314416223,48.2641314416223,47.4904521670493,47.4904521670493,35673.6969789366,0.0,1.0
2011-04-28,72.3,72.44,71.8,71.83,28000,48.64087961011,48.7350666522319,48.3044973168174,48.324680254415,41619.3131420927,0.0,1.0
2011-04-29,72.43,72.49,72.11,72.21,29000,48.7283390063661,48.7687048815612,48.5130543386588,48.5803307973173,43105.7171828817,0.0,1.0
2011-05-02,72.44,72.6899,72.0,72.42,32000,48.7350666522319,48.9031905224196,48.4390502341345,48.7216113605002,47564.9293052488,0.0,1.0
2011-05-03,71.635,72.215,71.56,71.99,33000,48.1934911600309,48.5836946202503,48.143033816037,48.4323225882686,49051.3333460378,0.0,1.0
2011-05-04,70.79,71.6,70.63,71.38,37700,47.6250050843664,48.1699443995004,47.5173627505127,48.0219361904516,56037.4323377462,0.0,1.0
2011-05-05,70.1,70.61,68.97,70.31,35500,47.1607975196226,47.503907458781,46.4005735367813,47.3020780828055,52767.3434480103,0.0,1.0
2011-05-06,70.77,71.92,68.02,70.14,40000,47.6115497926347,48.3852290672076,45.7614471795254,47.187708103086,59456.1616315609,0.0,1.0
2011-05-09,71.53,71.58,70.87,70.87,27000,48.1228508784394,48.1564891077687,47.6788262512932,47.6788262512932,40132.9091013037,0.0,1.0
2011-05-10,71.82,71.9,71.39,71.9,21600,48.3179526085491,48.3717737754759,48.0286638363175,48.3717737754759,32106.3272810429,0.0,1.0
2011-05-11,70.91,71.89,70.67,71.79,26200,47.7057368347566,48.3650461296101,47.5442733339761,48.2977696709516,38943.7858686724,0.0,1.0
2011-05-12,72.15,72.24,70.55,70.91,37000,48.5399649221222,48.6005137349149,47.4635415835859,47.7057368347566,54996.949509194,0.0,1.0
2011-05-13,71.35,72.01,71.08,71.65,23000,48.0017532528541,48.4457778800003,47.8201068144761,48.2035826288296,34187.2929381475,0.0,1.0
2011-05-16,71.02,71.57,70.75,71.07,18000,47.779740939281,48.1497614619028,47.598094500903,47.8133791686102,26755.2727342024,0.0,1.0
2011-05-17,70.59,70.96,70.241,70.74,22700,47.4904521670493,47.7393750640858,47.2556573263311,47.5913668550371,33741.3717259109,0.0,1.0
2011-05-18,71.46,71.79,70.58,70.6199,53300,48.0757573573784,48.2977696709516,47.4837245211835,47.5105678281882,79225.3353740551,0.0,1.0
2011-05-19,72.09,72.24,71.19,72.06,20800,48.4995990469271,48.6005137349149,47.8941109190004,48.4794161093296,30917.2040484117,0.0,1.0
2011-05-20,71.91,72.41,71.66,71.75,46800,48.3785014213418,48.7148837146344,48.2103102746955,48.2708590874882,69563.7091089263,0.0,1.0
2011-05-23,71.15,71.64,71.08,71.38,25900,47.867200335537,48.1968549829638,47.8201068144761,48.0219361904516,38497.8646564358,0.0,1.0
2011-05-24,69.44,71.17,69.44,70.68,92200,46.7167728924763,47.8806556272687,46.7167728924763,47.551000979842,137046.452560748,0.0,1.0
2011-05-25,70.39,70.55,68.54,68.64,45300,47.3558992497323,47.4635415835859,46.1112847645497,46.1785612232082,67334.1030477428,0.0,1.0
2011-05-26,70.89,71.44,69.71,70.38,69200,47.6922815430249,48.0623020656467,46.8984193308543,47.3491716038664,102859.1596226,0.0,1.0
2011-05-27,70.88,71.23,70.5,70.93,30600,47.685553897159,47.9210215024639,47.4299033542567,47.7191921264883,45483.9636481442,0.0,1.0
2011-05-31,71.22,71.5,70.15,71.13,125700,47.914293856598,48.1026679408419,47.1944357489518,47.8537450438053,186840.98792718,0.0,1.0
2011-06-01,69.9,71.78,69.81,71.1,72000,47.0262446023055,48.2910420250857,46.9656957895129,47.8335621062078,107021.09093681,0.0,1.0
2011-06-02,70.35,70.38,69.75,70.08,23600,47.3289886662689,47.3491716038664,46.9253299143178,47.1473422278909,35079.135362621,0.0,1.0
2011-06-03,69.37,70.1,69.35,70.0,35000,46.6696793714154,47.1607975196226,46.6562240796837,47.0935210609641,52024.1414276158,0.0,1.0
2011-06-06,68.92,69.45,68.51,68.78,52100,46.366935307452,46.7235005383422,46.0911018269521,46.2727482653301,77441.6505251082,0.0,1.0
2011-06-07,69.47,69.89,68.51,69.19,152500,46.7369558300739,47.0195169564397,46.0911018269521,46.54858174583,226676.616220326,0.0,1.0
2011-06-08,69.06,69.72,68.98,69.7,59900,46.461122349574,46.9051469767202,46.4073011826472,46.8916916849885,89035.6020432625,0.0,1.0
2011-06-09,69.21,69.31,68.6,68.6,41000,46.5620370375617,46.6293134962203,46.1516506397448,46.1516506397448,60942.5656723501,0.0,1.0
2011-06-10,68.67,69.1699,68.52,68.72,43700,46.1987441608057,46.5350591776397,46.097829472818,46.232382390135,64955.8565824804,0.0,1.0
2011-06-13,68.0,68.74,67.84,68.66,60200,45.7479918877937,46.2458376818667,45.64034955394,46.1920165149399,89481.5232554992,0.0,1.0
2011-06-14,68.75,69.63,68.26,68.64,42500,46.2525653277326,46.8445981639275,45.9229106803058,46.1785612232082,63172.1717335335,0.0,1.0
2011-06-15,67.75,68.91,67.54,68.38,373400,45.5798007411474,46.3602076615862,45.4385201779645,46.003642430696,555023.268830621,0.0,1.0
2011-06-16,67.73,68.55,67.06,67.65,53500,45.5663454494157,46.1180124104155,45.1155931764036,45.5125242824888,79522.6161822127,0.0,1.0
2011-06-17,67.21,68.38,66.98,68.15,64500,45.2165078643913,46.003642430696,45.0617720094768,45.8489065757814,95873.0606308922,0.0,1.0
2011-06-20,67.27,67.54,66.69,66.79,43300,45.2568737395865,45.4385201779645,44.866670279367,44.9339467380256,64361.2949661647,0.0,1.0
2011-06-21,67.8,67.98,67.18,67.18,62200,45.6134389704766,45.734536596062,45.1963249267938,45.1963249267938,92454.3313370774,0.0,1.0
2011-06-22,67.68,68.19,67.68,67.73,50000,45.5327072200864,45.8758171592448,45.5327072200864,45.5663454494157,74320.2020394512,0.0,1.0
2011-06-23,67.14,67.45,66.69,67.23,50100,45.1694143433304,45.3779713651718,44.866670279367,45.2299631561231,74468.8424435301,0.0,1.0
2011-06-24,67.32,68.22,66.8,67.1,246500,45.2905119689157,45.8960000968424,44.9406743838914,45.142503759867,366398.596054495,0.0,1.0
2011-06-27,68.66,68.935,67.04,67.97,59300,46.1920165149399,46.3770267762508,45.1021378846719,45.7278089501961,88143.7596187891,0.0,1.0
2011-06-28,69.28,69.39,68.93,69.14,30100,46.6091305586227,46.6831346631471,46.3736629533179,46.5149435165008,44740.7616277496,0.0,1.0
2011-06-29,70.33,70.38,69.4,69.4,37300,47.3155333745372,47.3491716038664,46.6898623090129,46.6898623090129,55442.8707214306,0.0,1.0
2011-06-30,70.72,70.82,70.1,70.15,61000,47.5779115633054,47.6451880219639,47.1607975196226,47.1944357489518,90670.6464881305,0.0,1.0
2011-07-01,70.69,70.76,70.12,70.12,50800,47.9042023877992,47.9516390007168,47.5179328254701,47.5179328254701,74963.1936448776,0.515,1.0
2011-07-05,70.82,71.19,70.24,70.36,49400,47.9922989546462,48.2430353372107,47.5992527333289,47.6805726411876,72897.2788593888,0.0,1.0
2011-07-06,71.37,71.73,70.93,71.02,75800,48.3650151989989,48.6089749225752,48.0668422035167,48.1278321344108,111854.529100034,0.0,1.0
2011-07-07,74.2,74.46,71.64,71.64,170700,50.282809692668,50.459002826362,48.5479849916811,48.5479849916811,251894.038487807,0.0,1.0
2011-07-08,73.66,74.48,73.14,73.43,70300,49.9168701073036,50.4725561443385,49.5644838399156,49.7610069505743,103738.435299899,0.0,1.0
2011-07-11,72.97,74.43,72.92,72.97,59800,49.4492806371157,50.4386728493973,49.4153973421746,49.4492806371157,88244.0744087339,0.0,1.0
2011-07-12,72.77,74.0,72.73,72.86,43600,49.3137474573511,50.1472765129034,49.2866408213982,49.3747373882452,64338.4890337926,0.0,1.0
2011-07-13,73.3,73.98,72.77,73.18,65800,49.6729103837273,50.133723194927,49.3137474573511,49.5915904758685,97097.9949179713,0.0,1.0
2011-07-14,73.55,75.25,73.01,73.55,87600,49.8423268584331,50.9943588864322,49.4763872730686,49.8423268584331,129267.239434868,0.0,1.0
2011-07-15,73.79,73.9,73.11,73.73,79900,50.0049666741506,50.0795099230211,49.5441538629509,49.9643067202212,117904.708114679,0.0,1.0
2011-07-18,73.31,74.04,73.1,73.55,58200,49.6796870427155,50.1743831488563,49.5373772039627,49.8423268584331,85883.0289396039,0.0,1.0
2011-07-19,73.95,74.31,73.45,73.45,44700,50.1133932179623,50.3573529415386,49.7745602685508,49.7745602685508,65961.7077938194,0.0,1.0
2011-07-20,73.65,74.31,73.63,74.31,29500,49.9100934483154,50.3573529415386,49.8965401303389,50.3573529415386,43531.7758370844,0.0,1.0
2011-07-21,74.73,74.81,73.9,74.23,62500,50.6419726190442,50.6961858909501,50.0795099230211,50.3031396696327,92228.3386378908,0.0,1.0
2011-07-22,74.69,75.01,74.51,74.77,31600,50.6148659830913,50.8317190707147,50.4928861213032,50.6690792549971,46630.6480153176,0.0,1.0
2011-07-25,74.65,75.01,74.07,74.07,41600,50.5877593471384,50.8317190707147,50.194713125821,50.194713125821,61387.18219738,0.0,1.0
2011-07-26,74.34,75.71,74.01,74.57,41400,50.3776829185032,51.3060851998908,50.1540531718917,50.5335460752325,61092.0515137389,0.0,1.0
2011-07-27,73.27,74.43,73.21,73.93,51200,49.6525804067626,50.4386728493973,49.6119204528332,50.0998398999858,75553.4550121601,0.0,1.0
2011-07-28,73.48,74.28,73.29,73.44,36200,49.7948902455154,50.3370229645739,49.6661337247391,49.7677836095625,53418.6537390664,0.0,1.0
2011-07-29,73.7,74.26,72.83,73.0,34500,49.9439767432565,50.3234696465974,49.3544074112805,49.4696106140804,50910.0429281157,0.0,1.0
2011-08-01,73.04,74.6,72.83,74.21,81900,49.4967172500333,50.5538760521972,49.3544074112805,50.2895863516562,120856.014951092,0.0,1.0
2011-08-02,71.79,73.56,71.64,72.87,57200,48.6496348765045,49.8491035174213,48.5479849916811,49.3815140472334,84407.3755213977,0.0,1.0
2011-08-03,71.15,75.25,69.81,75.25,99600,48.2159287012578,50.9943588864322,47.307856396835,50.9943588864322,146975.080453343,0.0,1.0
2011-08-04,69.51,71.545,69.49,70.69,95200,47.1045566271881,48.4836067312929,47.0910033092116,47.9042023877992,140482.205413235,0.0,1.0
2011-08-05,67.56,70.41,67.071,70.15,59700,45.7831081244832,47.7144559361288,45.4517294999587,47.5382628024348,88096.5090669132,0.0,1.0
2011-08-08,63.02,68.02,62.62,66.38,162200,42.7065049438267,46.0948344379418,42.4354385842975,44.983462363872,239350.984433054,0.0,1.0
2011-08-09,68.89,69.17,63.41,64.08,133400,46.6844037699178,46.8741502215882,42.9707946443676,43.4248307965791,196852.165988714,0.0,1.0
2011-08-10,66.14,69.04,65.84,67.77,109900,44.8208225481545,46.7860536547412,44.6175227785076,45.925417963236,162174.310660867,0.0,1.0
2011-08-11,70.42,70.99,66.09,66.365,100800,47.721232595117,48.1075021574461,44.7869392532133,44.9732973753897,148745.86455519,0.0,1.0
2011-08-12,69.63,71.13,68.72,70.64,55400,47.1858765350468,48.2023753832813,46.5692005671179,47.8703190928581,81751.1993686264,0.0,1.0
2011-08-15,71.82,71.83,70.15,70.15,56200,48.6699648534692,48.6767415124575,47.5382628024348,47.5382628024348,82931.7221031914,0.0,1.0
2011-08-16,71.09,71.74,70.73,71.15,42000,48.1752687473284,48.6157515815634,47.9313090237521,48.2159287012578,61977.4435646626,0.0,1.0
2011-08-17,71.43,72.77,71.23,71.71,65800,48.4056751529283,49.3137474573511,48.2701419731637,48.5954216045987,97097.9949179713,0.0,1.0
2011-08-18,69.76,70.26,67.3108,69.86,183600,47.2739731018938,47.6128060513053,45.6142337824965,47.3417396917761,270929.967582668,0.0,1.0
2011-08-19,69.7,70.76,68.85,68.85,46300,47.2333131479644,47.9516390007168,46.6572971339649,46.6572971339649,68322.7532629495,0.0,1.0
2011-08-22,69.93,72.16,69.61,71.13,40600,47.3891763046937,48.9003712590691,47.1723232170704,48.2023753832813,59911.5287791739,0.0,1.0
2011-08-23,71.43,71.54,69.0541,70.03,81500,48.4056751529283,48.4802184017988,46.7956087439146,47.456942894576,120265.753583809,0.0,1.0
2011-08-24,72.92,72.975,70.95,71.2,41400,49.4153973421746,49.4526689666098,48.0803955214932,48.249811996199,61092.0515137388,0.0,1.0
2011-08-25,70.96,73.49,70.37,72.99,53800,48.0871721804814,49.8016669045037,47.6873493001759,49.4628339550922,79390.1538994964,0.0,1.0
2011-08-26,71.78,72.48,69.851,70.17,54100,48.6428582175163,49.1172243466924,47.3356406986867,47.5518161204113,79832.8499249582,0.0,1.0
2011-08-29,73.84,73.99,72.48,72.5,65400,50.0388499690917,50.1404998539152,49.1172243466924,49.1307776646689,96507.7335506889,0.0,1.0
2011-08-30,73.48,73.96,72.76,73.35,56300,49.7948902455154,50.1201698769505,49.3069707983629,49.7067936786685,83079.287445012,0.0,1.0
2011-08-31,73.53,74.1259,72.76,73.73,87000,49.8287735404566,50.2325946495652,49.3069707983629,49.9643067202212,128381.847383944,0.0,1.0
2011-09-01,72.6,73.88,72.57,73.17,52100,49.1985442545512,50.0659566050447,49.1782142775865,49.5848138168803,76881.5430885457,0.0,1.0
2011-09-02,71.32,73.11,71.27,71.54,61700,48.3311319040577,49.5441538629509,48.2972486091166,48.4802184017988,91047.8159033258,0.0,1.0
2011-09-06,70.56,70.84,69.05,69.43,76800,47.8161058209522,48.0058522726227,46.7928303137295,47.0503433552822,113330.18251824,0.0,1.0
2011-09-07,74.11,74.13,71.25,71.25,62400,50.221819761774,50.2353730797504,48.2836952911401,48.2836952911401,92080.77329607,0.0,1.0
2011-09-08,73.52,74.66,73.14,73.45,71900,49.8219968814684,50.5945360061266,49.5644838399156,49.7745602685508,106099.480769029,0.0,1.0
2011-09-09,71.76,73.44,71.68,72.79,84200,48.6293048995399,49.7677836095625,48.575091627634,49.3273007753276,124250.017812966,0.0,1.0
2011-09-12,72.35,72.67,70.98,72.19,33300,49.0291277798454,49.2459808674688,48.1007254984579,48.9207012360338,49139.2588262682,0.0,1.0
2011-09-13,72.78,73.3,71.99,72.72,94900,49.3205241163393,49.6729103837273,48.7851680562691,49.27986416241,140039.509387773,0.0,1.0
2011-09-14,73.25,73.71,72.255,72.99,54400,49.6390270887862,49.9507534022447,48.9647495194572,49.4628339550922,80275.54595042,0.0,1.0
2011-09-15,72.8,73.76,72.37,73.76,74100,49.3340774343158,49.9846366971859,49.0426810978219,49.9846366971859,109345.918289083,0.0,1.0
2011-09-16,72.95,73.5,72.45,72.85,62200,49.4357273191392,49.8084435634919,49.0968943697277,49.3679607292569,91785.6426124289,0.0,1.0
2011-09-19,72.14,72.79,71.75,71.88,40100,48.8868179410926,49.3273007753276,48.6225282405516,48.7106248073986,59173.7020700707,0.0,1.0
2011-09-20,72.32,73.6,72.27,72.44,50700,49.0087978028807,49.8762101533742,48.9749145079396,49.0901177107395,74815.628303057,0.0,1.0
2011-09-21,70.17,72.59,70.16,72.46,71900,47.5518161204113,49.191767595563,47.545039461423,49.103671028716,106099.480769029,0.0,1.0
2011-09-22,69.44,71.85,68.76,70.42,101300,47.0571200142704,48.6902948304339,46.5963072030708,47.721232595117,149483.691264293,0.0,1.0
2011-09-23,68.52,69.49,68.04,68.98,73900,46.4336673873533,47.0910033092116,46.1083877559182,46.7453937008119,109050.787605442,0.0,1.0
2011-09-26,68.94,69.23,67.5,68.77,106000,46.7182870648589,46.9148101755176,45.7424481705538,46.603083862059,156419.262329863,0.0,1.0
2011-09-27,70.86,72.04,70.23,70.32,65200,48.0194055905991,48.8190513512103,47.5924760743406,47.6534660052347,96212.6028670477,0.0,1.0
2011-09-28,69.09,71.62,68.98,71.19,63600,46.8199369496824,48.5344316737046,46.7453937008119,48.2430353372107,93851.5573979176,0.0,1.0
2011-09-29,71.71,71.78,70.14,70.39,86000,48.5954216045987,48.6428582175163,47.5314861434466,47.7009026181523,126906.193965738,0.0,1.0
2011-09-30,71.18,72.84,70.79,70.79,105600,48.2362586782225,49.3611840702687,47.9719689776815,47.9719689776815,155829.00096258,0.0,1.0
2011-10-03,69.36,71.96,69.35,71.05,93200,47.0029067423646,48.7648380793045,46.9961300833764,48.1481621113755,137530.898576823,0.0,1.0
2011-10-04,71.83,71.99,68.1,68.81,140100,49.0257394503513,49.1349433806319,46.4799228256846,46.9645152663048,205267.337378792,0.515,1.0
2011-10-05,72.74,72.86,70.71,71.28,65500,49.6468368038223,49.7287397515327,48.2613119383871,48.6503509400117,95967.2419579647,0.0,1.0
2011-10-06,73.45,73.49,71.8,72.42,74800,50.1314292444425,50.1587302270127,49.0052637134237,49.4284289432611,109593.125167263,0.0,1.0
2011-10-07,71.58,73.99,71.58,73.5,61600,48.8551083092879,50.4999925091396,48.8551083092879,50.1655554726552,90253.1619024522,0.0,1.0
2011-10-10,74.33,74.37,72.35,72.54,72300,50.7320508609859,50.759351843556,49.3806522237633,49.5103318909715,105930.253336807,0.0,1.0
2011-10-11,73.43,74.42,73.18,73.9,35900,50.1177787531574,50.7934780717687,49.947147612094,50.4385652983567,52598.8394853578,0.0,1.0
2011-10-12,74.29,74.47,73.65,73.65,42900,50.7047498784157,50.8276042999814,50.2679341572933,50.2679341572933,62854.8806106364,0.0,1.0
2011-10-13,74.17,74.49,73.67,73.76,58000,50.6228469307053,50.8412547912665,50.2815846485783,50.3430118593612,84978.6264665946,0.0,1.0
2011-10-14,74.88,75.09,74.4,74.42,42200,51.1074393713254,51.2507695298188,50.7798275804836,50.7934780717687,61829.2764981086,0.0,1.0
2011-10-17,73.99,75.2,73.86,74.53,54600,50.4999925091396,51.3258472318867,50.4112643157866,50.8685557738366,79997.1207771735,0.0,1.0
2011-10-18,75.93,75.99,72.478,72.478,84700,51.824090163792,51.8650416376472,49.4680153679878,49.4680153679878,124098.097615872,0.0,1.0
2011-10-19,75.42,77.0,75.04,75.14,63800,51.4760026360225,52.5543914475435,51.2166433016061,51.2848957580314,93476.4891132542,0.0,1.0
2011-10-20,75.89,76.33,75.14,75.56,84200,51.7967891812218,52.0970999894935,51.2848957580314,51.571556075018,123365.523249781,0.0,1.0
2011-10-21,77.66,77.7,76.32,76.82,48200,53.004857659951,53.0321586425212,52.0902747438509,52.4315370259778,70620.1688912046,0.0,1.0
2011-10-24,79.2,79.2,77.43,77.71,51200,54.0559454889019,54.0559454889019,52.8478770101727,53.0389838881637,75015.6150877526,0.0,1.0
2011-10-25,77.07,79.23,77.0,78.46,62600,52.6021681670413,54.0764212258295,52.5543914475435,53.5508773113541,91718.3106346349,0.0,1.0
2011-10-26,78.56,78.58,77.35,77.73,41400,53.6191297677795,53.6327802590646,52.7932750450324,53.0526343794488,60657.1575123624,0.0,1.0
2011-10-27,80.3,81.41,79.56,80.1,78700,54.8067225095811,55.5643247759028,54.3016543320333,54.6702175967303,115307.205222776,0.0,1.0
2011-10-28,79.73,80.42,79.14,80.42,37300,54.4176835079564,54.8886254572916,54.0149940150467,54.8886254572916,54650.0477104135,0.0,1.0
2011-10-31,78.95,80.46,78.6,78.6,60100,53.8853143478385,54.9159264398617,53.6464307503496,53.6464307503496,88055.4388041782,0.0,1.0
2011-11-01,76.56,78.5,76.38,77.17,56100,52.2540806392719,53.5781782939243,52.1312262177062,52.6704206234667,82194.8438754476,0.0,1.0
2011-11-02,78.51,78.95,77.55,77.55,47100,53.5850035395668,53.8853143478385,52.9297799578831,52.9297799578831,69008.5052858036,0.0,1.0
2011-11-03,79.17,79.3,74.28,74.28,31600,54.0354697519743,54.1241979453273,50.6979246327732,50.6979246327732,46298.6999369723,0.0,1.0
2011-11-04,78.58,79.83,78.081,78.27,38800,53.6327802590646,54.4859359643818,53.2922005015019,53.4211976441459,56847.7708086874,0.0,1.0
2011-11-07,77.81,78.57,77.1,78.27,26800,53.1072363445891,53.625955013422,52.6226439039689,53.4211976441459,39265.9860224955,0.0,1.0
2011-11-08,77.99,78.49,76.84,78.4,52300,53.2300907661548,53.5713530482817,52.4451875172629,53.5099258374989,76627.2786931535,0.0,1.0
2011-11-09,75.84,77.51,75.75,77.51,64700,51.7626629530091,52.902478975313,51.7012357422263,52.902478975313,94795.1229722186,0.0,1.0
2011-11-10,76.86,78.36,76.17,76.9,32500,52.458838008548,53.4826248549287,51.9878960592129,52.4861389911182,47617.3337959367,0.0,1.0
2011-11-11,77.42,77.81,76.52,77.52,35800,52.8410517645301,53.1072363445891,52.2267796567017,52.9093042209555,52452.3246121395,0.0,1.0
2011-11-14,76.62,77.35,76.61,77.08,34100,52.2950321131271,52.7932750450324,52.2882068674845,52.6089934126838,49961.5717674289,0.0,1.0
2011-11-15,77.39,77.55,76.32,76.32,33200,52.8205760276025,52.9297799578831,52.0902747438509,52.0902747438509,48642.9379084646,0.0,1.0
2011-11-16,74.45,76.85,74.33,76.85,79400,50.8139538086963,52.4520127629055,50.7320508609859,52.4520127629055,116332.809335304,0.0,1.0
2011-11-17,74.42,75.93,74.28,74.71,57000,50.7934780717687,51.824090163792,50.6979246327732,50.9914101954023,83513.477734412,0.0,1.0
2011-11-18,73.7,76.46,73.55,74.86,49600,50.302060385506,52.1858281828465,50.1996817008679,51.0937888800404,72671.3771162602,0.0,1.0
2011-11-21,72.36,73.33,71.77,72.99,59800,49.3874774694058,50.049526296732,48.9847879764961,49.8174679448857,87615.8941845236,0.0,1.0
2011-11-22,72.65,73.45,72.2,72.46,44000,49.5854095930395,50.1314292444425,49.2782735391252,49.4557299258312,64466.5442160373,0.0,1.0
2011-11-23,70.19,72.45,70.19,71.91,48000,47.9063991649751,49.4489046801887,47.9063991649751,49.0803414154916,70327.139144768,0.0,1.0
2011-11-25,71.01,71.3,69.88,69.88,13500,48.4660693076632,48.6640014312968,47.6948165500564,47.6948165500564,19779.507884466,0.0,1.0
2011-11-28,71.94,72.91,70.94,72.57,65200,49.1008171524192,49.7628659797454,48.4182925881654,49.5308076278991,95527.69733831,0.0,1.0
2011-11-29,70.99,71.7,70.56,71.7,80400,48.4524188163781,48.9370112569983,48.158933253749,48.9370112569983,117797.958067486,0.0,1.0
2011-11-30,73.79,73.79,71.22,72.46,751300,50.3634875962888,50.3634875962888,48.6093994661565,49.4557299258312,1100766.24248884,0.0,1.0
2011-12-01,75.12,75.56,73.46,73.8,90300,51.2712452667464,51.571556075018,50.138254490085,50.3703128419313,132302.930516095,0.0,1.0
2011-12-02,75.3,76.43,74.96,75.32,67800,51.3940996883121,52.1653524459189,51.1620413364658,51.4077501795971,99337.0840419847,0.0,1.0
2011-12-05,75.52,76.43,74.85,75.55,67000,51.5442550924479,52.1653524459189,51.0869636343978,51.5647308293755,98164.9650562387,0.0,1.0
2011-12-06,75.72,76.3,74.95,75.3,59900,51.6807600052987,52.0766242525659,51.1552160908232,51.3940996883121,87762.4090577417,0.0,1.0
2011-12-07,75.67,75.84,74.6,75.37,35300,51.646633777086,51.7626629530091,50.9163324933344,51.4418764078098,51719.7502460481,0.0,1.0
2011-12-08,75.09,75.85,75.0,75.15,61400,51.2507695298188,51.7694881986517,51.1893423190359,51.291721003674,89960.1321560157,0.0,1.0
2011-12-09,76.68,76.77,75.41,75.41,36200,52.3359835869823,52.3974107977652,51.46917739038,51.46917739038,53038.3841050126,0.0,1.0
2011-12-12,76.16,76.77,75.08,75.85,60600,51.9810708135703,52.3974107977652,51.2439442841762,51.7694881986517,88788.0131702697,0.0,1.0
2011-12-13,75.8,77.28,75.33,76.77,27600,51.735361970439,52.7454983255346,51.4145754252397,52.3974107977652,40438.1050082416,0.0,1.0
2011-12-14,76.06,76.69,75.0,75.22,54400,51.912818357145,52.3428088326249,51.1893423190359,51.3394977231717,79704.091030737,0.0,1.0
2011-12-15,75.99,77.56,75.87,76.32,63100,51.8650416376472,52.9366052035257,51.7831386899367,52.0902747438509,92450.8850007262,0.0,1.0
2011-12-16,76.28,76.64,75.55,76.14,71600,52.0629737612808,52.3086826044122,51.5647308293755,51.9674203222853,104904.649224279,0.0,1.0
2011-12-19,75.11,76.5,75.06,76.5,25600,51.2644200211038,52.2131291654166,51.2302937928911,52.2131291654166,37507.8075438763,0.0,1.0
2011-12-20,77.14,77.23,76.17,76.21,35300,52.6499448865391,52.7113720973219,51.9878960592129,52.015197041783,51719.7502460481,0.0,1.0
2011-12-21,77.4,77.58,76.96,77.18,26500,52.8274012732451,52.9502556948107,52.5270904649734,52.6772458691092,38826.4414028406,0.0,1.0
2011-12-22,77.33,77.61,76.72,77.54,28200,52.7796245537473,52.9707314317384,52.3632845695525,52.9229547122406,41317.1942475512,0.0,1.0
2011-12-23,77.49,77.75,76.673,77.66,14900,52.8888284840279,53.0662848707339,52.3312059150325,53.004857659951,21830.7161095217,0.0,1.0
2011-12-27,77.95,78.0,77.41,77.41,21000,53.2027897835847,53.2369160117973,52.8342265188876,52.8342265188876,30768.123375836,0.0,1.0
2011-12-28,77.21,78.01,77.2,77.99,11489,52.6977216060368,53.2437412574399,52.6908963603943,53.2300907661548,16833.0937840467,0.0,1.0
2011-12-29,78.03,78.11,76.91,77.6,8869,53.257391748725,53.3119937138653,52.4929642367607,52.9639061860958,12994.4041057281,0.0,1.0
2011-12-30,78.16,78.88,78.16,78.49,31000,53.346119942078,53.8375376283407,53.346119942078,53.5713530482817,45419.6106976626,0.0,1.0
2012-01-03,76.76,78.61,76.05,78.61,41800,52.7676803738728,54.039439215609,52.2795999535309,54.039439215609,60805.5532717462,0.5525,1.0
2012-01-04,75.24,76.82,74.79,76.48,57500,51.722775812014,52.8089266065778,51.4134290667268,52.5751979545831,83644.0027063493,0.0,1.0
2012-01-05,75.26,77.88,74.35,77.88,65600,51.736524556249,53.537610051032,51.1109566935571,53.537610051032,95426.8970006351,0.0,1.0
2012-01-06,75.7,76.38,75.18,75.4,31900,52.0389969294186,52.5064542334081,51.681529579309,51.8327657658939,46404.2380231747,0.0,1.0
2012-01-09,75.9,76.56,75.35,76.09,17000,52.1764843717685,52.630192931523,51.7983939053064,52.3070974420009,24729.5312349207,0.0,1.0
2012-01-10,75.65,76.5,75.31,76.41,48100,52.0046250688312,52.588946698818,51.7708964168364,52.5270773497606,69970.0266117462,0.0,1.0
2012-01-11,75.15,75.67,74.94,75.65,18000,51.6609064629566,52.0183738130662,51.5165446484892,52.0046250688312,26184.2095428572,0.0,1.0
2012-01-12,75.75,75.78,74.69,75.42,38600,52.0733687900061,52.0939919063586,51.3446853455519,51.8465145101288,56150.5826863493,0.0,1.0
2012-01-13,75.52,75.72,74.83,75.19,51800,51.9152582313038,52.0527456736536,51.4409265551968,51.6884039514265,75352.3363511112,0.0,1.0
2012-01-17,75.33,76.35,75.29,76.35,43500,51.7846451610714,52.4858311170556,51.7571476726014,52.4858311170556,63278.5063952382,0.0,1.0
2012-01-18,75.28,75.53,74.51,75.17,36200,51.750273300484,51.9221326034213,51.220946647437,51.6746552071915,52659.3547473017,0.0,1.0
2012-01-19,75.62,76.15,74.81,75.17,32700,51.9840019524787,52.3483436747058,51.4271778109618,51.6746552071915,47567.9806695239,0.0,1.0
2012-01-20,75.73,76.37,75.475,75.64,26000,52.0596200457711,52.4995798612906,51.8843235567751,51.9977506967137,37821.6360063493,0.0,1.0
2012-01-23,75.5,76.02,75.17,76.02,16500,51.9015094870688,52.2589768371784,51.6746552071915,52.2589768371784,24002.1920809524,0.0,1.0
2012-01-24,75.29,75.44,74.96,75.44,17500,51.7571476726014,51.8602632543638,51.5302933927242,51.8602632543638,25456.870388889,0.0,1.0
2012-01-25,75.21,75.63,74.82,75.25,21100,51.7021526956615,51.9908763245962,51.4340521830793,51.7296501841315,30693.7122974604,0.0,1.0
2012-01-26,75.15,75.51,74.2,75.32,31600,51.6609064629566,51.9083838591863,51.0078411117948,51.7777707889539,45967.8345307937,0.0,1.0
2012-01-27,75.69,75.83,74.92,75.47,63200,52.0321225573011,52.128363766946,51.5027959042542,51.8808863707163,91935.6690615876,0.0,1.0
2012-01-30,76.05,76.72,74.81,75.1,55100,52.2795999535309,52.7401828854029,51.4271778109618,51.6265346023691,80152.7747673017,0.0,1.0
2012-01-31,76.67,77.17,76.06,76.46,53600,52.7058110248154,53.04952963069,52.2864743256484,52.5614492103481,77970.757305397,0.0,1.0
2012-02-01,77.15,77.15,76.65,76.96,42600,53.0357808864551,53.0357808864551,52.6920622805804,52.9051678162227,61969.2959180953,0.0,1.0
2012-02-02,77.64,77.69,76.88,77.41,33400,53.3726251202122,53.4069969807997,52.8501728392828,53.2145145615099,48586.2554850795,0.0,1.0
2012-02-03,78.92,78.92,77.82,78.0,64700,54.2525447512512,54.2525447512512,53.4963638183271,53.6201025164419,94117.6865234923,0.0,1.0
2012-02-06,78.38,78.79,78.22,78.79,31500,53.8813286569066,54.1631779137238,53.7713387030268,54.1631779137238,45822.3667000001,0.0,1.0
2012-02-07,78.78,80.63,78.31,80.63,24900,54.1563035416063,55.4280623833425,53.8332080520842,55.4280623833425,36221.4898676192,0.0,1.0
2012-02-08,78.52,78.98,78.28,78.805,31600,53.9775698665515,54.2937909839562,53.8125849357317,54.1734894719001,45967.8345307938,0.0,1.0
2012-02-09,78.9,78.92,78.09,78.09,14300,54.2387960070163,54.2525447512512,53.6819718654994,53.6819718654994,20801.8998034921,0.0,1.0
2012-02-10,78.82,78.9483,78.08,78.08,25900,54.1838010300763,54.2719992243437,53.6750974933819,53.6750974933819,37676.1681755556,0.0,1.0
2012-02-13,78.74,79.22,78.255,79.13,64500,54.1288060531364,54.458775914776,53.795399005438,54.3969065657186,93826.7508619049,0.0,1.0
2012-02-14,77.82,78.44,77.47,78.13,48300,53.4963638183271,53.9225748896116,53.2557607942148,53.7094693539693,70260.9622733334,0.0,1.0
2012-02-15,77.25,78.24,77.15,78.24,27300,53.10452460763,53.7850874472617,53.0357808864551,53.7850874472617,39712.7178066667,0.0,1.0
2012-02-16,77.71,78.1,77.29,77.29,37100,53.4207457250346,53.6888462376168,53.1320220961,53.1320220961,53968.5652244446,0.0,1.0
2012-02-17,77.63,77.93,77.4,77.64,34500,53.3657507480947,53.5719819116195,53.2076401893924,53.3726251202122,50186.4016238096,0.0,1.0
2012-02-21,77.71,77.75,77.16,77.6,19300,53.4207457250346,53.4482432135046,53.0426552585725,53.3451276317422,28075.2913431747,0.0,1.0
2012-02-22,76.56,77.395,76.46,77.14,26900,52.630192931523,53.2042030033336,52.5614492103481,53.0289065143376,39130.8464834921,0.0,1.0
2012-02-23,77.31,77.39,76.75,77.06,34500,53.1457708403349,53.2007658172749,52.7608060017554,52.9739115373976,50186.4016238097,0.0,1.0
2012-02-24,77.57,77.73,76.73,76.73,14600,53.3245045153897,53.4344944692696,52.7470572575204,52.7470572575204,21238.3032958731,0.0,1.0
2012-02-27,77.34,77.62,76.49,77.56,20300,53.1663939566874,53.3588763759772,52.5820723267005,53.3176301432723,29529.9696511112,0.0,1.0
2012-02-28,76.58,77.04,76.04,76.67,40600,52.643941675758,52.9601627931626,52.2727255814134,52.7058110248154,59059.9393022223,0.0,1.0
2012-02-29,76.11,76.935,76.0,76.48,49200,52.3208461862358,52.887981885929,52.2452280929434,52.5751979545831,71570.1727504764,0.0,1.0
2012-03-01,76.21,76.57,75.68,76.245,27500,52.3895899074108,52.6370673036405,52.0252481851837,52.413650209822,40003.653468254,0.0,1.0
2012-03-02,75.68,76.31,75.26,76.31,16900,52.0252481851837,52.4583336285857,51.736524556249,52.4583336285857,24584.063404127,0.0,1.0
2012-03-05,75.22,75.71,74.89,75.35,54700,51.709027067779,52.0458713015361,51.4821727879017,51.7983939053064,79570.9034441272,0.0,1.0
2012-03-06,74.23,75.42,73.744,74.71,59000,51.0284642281472,51.8465145101288,50.6943697432371,51.3584340897869,85826.0201682542,0.0,1.0
2012-03-07,75.06,75.18,74.0,74.38,56700,51.5990371138991,51.681529579309,50.8703536694449,51.1315798099096,82480.2600600002,0.0,1.0
2012-03-08,76.1,76.44,75.12,75.12,33600,52.3139718141183,52.5477004661131,51.6402833466041,51.6402833466041,48877.1911466668,0.0,1.0
2012-03-09,75.71,76.6,75.34,76.05,56200,52.0458713015361,52.657690419993,51.7915195331889,52.2795999535309,81752.920906032,0.0,1.0
2012-03-12,76.53,77.15,75.84,75.84,37100,52.6095698151705,53.0357808864551,52.1352381390635,52.1352381390635,53968.5652244446,0.0,1.0
2012-03-13,77.86,78.07,76.52,76.82,44500,53.523861306797,53.6682231212644,52.602695443053,52.8089266065778,64733.1847031748,0.0,1.0
2012-03-14,77.88,78.18,77.64,77.99,25800,53.537610051032,53.7438412145568,53.3726251202122,53.6132281443244,37530.700344762,0.0,1.0
2012-03-15,78.46,78.49,77.34,77.79,25900,53.9363236338466,53.9569467501991,53.1663939566874,53.4757407019746,37676.1681755556,0.0,1.0
2012-03-16,77.62,78.44,77.37,78.44,31600,53.3588763759772,53.9225748896116,53.1870170730399,53.9225748896116,45967.8345307938,0.0,1.0
2012-03-19,77.13,78.13,76.06,77.39,33500,53.0220321422201,53.7094693539693,52.2864743256484,53.2007658172749,48731.7233158731,0.0,1.0
2012-03-20,76.74,77.14,76.52,76.97,38800,52.7539316296379,53.0289065143376,52.602695443053,52.9120421883402,56441.5183479366,0.0,1.0
2012-03-21,76.55,77.02,76.35,77.02,18800,52.6233185594055,52.9464140489277,52.4858311170556,52.9464140489277,27347.9521892064,0.0,1.0
2012-03-22,75.92,76.63,75.83,76.11,31200,52.1902331160035,52.6783135363454,52.128363766946,52.3208461862358,45385.9632076191,0.0,1.0
2012-03-23,76.59,76.82,75.79,76.16,21800,52.6508160478755,52.8089266065778,52.1008662784761,52.3552180468233,31711.9871130159,0.0,1.0
2012-03-26,77.75,77.85,76.74,77.19,35300,53.4482432135046,53.5169869346795,52.7539316296379,53.063278374925,51350.1442701589,0.0,1.0
2012-03-27,77.69,78.04,77.605,77.605,28900,53.4069969807997,53.6476000049119,53.348564817801,53.348564817801,42040.2030993651,0.0,1.0
2012-03-28,77.99,78.26,77.32,77.69,25000,53.6132281443244,53.7988361914967,53.1526452124524,53.4069969807997,36366.9576984128,0.0,1.0
2012-03-29,77.72,78.0,77.5401,77.7,22800,53.4276200971521,53.6201025164419,53.3039501427584,53.4138713529171,33166.6654209525,0.0,1.0
2012-03-30,77.94,78.37,77.25,77.25,19600,53.578856283737,53.8744542847892,53.10452460763,53.10452460763,28511.6948355556,0.0,1.0
2012-04-02,77.66,77.98,77.27,77.98,41600,53.3863738644472,53.6063537722069,53.118273351865,53.6063537722069,60514.6176101588,0.0,1.0
2012-04-03,76.93,77.1,76.14,77.1,56500,53.2643537593617,53.3820573878433,52.7173780740647,53.3820573878433,81603.2617167735,0.5525,1.0
2012-04-04,76.76,77.15,76.1,76.75,61800,53.1466501308801,53.4166761021026,52.6896831026573,53.1397263880282,89258.0809574619,0.0,1.0
2012-04-05,77.54,77.69,76.49,76.81,28500,53.6867020733252,53.7905582161031,52.9597090738798,53.1812688451394,41162.7072376645,0.0,1.0
2012-04-09,76.65,77.14,76.22,76.71,32400,53.0704889595096,53.4097523592507,52.7727680168796,53.1120314166208,46795.4987543975,0.0,1.0
2012-04-10,75.28,76.76,75.14,76.76,34200,52.1219361888047,53.1466501308801,52.0250037888787,53.1466501308801,49395.2486851974,0.0,1.0
2012-04-11,75.73,75.78,75.05,75.3,30700,52.4335046171384,52.4681233313977,51.9626901032119,52.1357836745084,44340.1793753088,0.0,1.0
2012-04-12,76.15,76.19,75.23,75.54,24700,52.7243018169166,52.751996788324,52.0873174745454,52.3019535029531,35674.3462726426,0.0,1.0
2012-04-13,75.31,76.24,75.13,75.87,31000,52.1427074173603,52.7866155025833,52.0180800460268,52.5304370170645,44773.4710304421,0.0,1.0
2012-04-16,75.94,76.0,75.33,75.83,23000,52.5789032170275,52.6204456741387,52.156554903064,52.502742045657,33219.0268935538,0.0,1.0
2012-04-17,76.34,76.67,76.03,76.11,29300,52.8558529311019,53.0843364452133,52.6412169026942,52.6966068455091,42318.1516513534,0.0,1.0
2012-04-18,75.34,75.97,75.31,75.97,21400,52.1634786459159,52.5996744455831,52.1427074173603,52.5996744455831,30908.1380661762,0.0,1.0
2012-04-19,75.63,75.93,75.27,75.64,18800,52.3642671886198,52.5719794741756,52.1150124459529,52.3711909314717,27152.9437216875,0.0,1.0
2012-04-20,75.4,76.06,75.2,76.03,14400,52.2050211030271,52.6619881312498,52.0665462459898,52.6412169026942,20797.9994463989,0.0,1.0
2012-04-23,74.99,75.2,74.17,75.19,28300,51.9211476461008,52.0665462459898,51.3534007322482,52.059622503138,40873.8461342423,0.0,1.0
2012-04-24,75.04,75.75,74.73,74.73,28600,51.9557663603601,52.4473521028422,51.7411303319524,51.7411303319524,41307.1377893756,0.0,1.0
2012-04-25,75.33,75.85,75.14,75.14,38300,52.156554903064,52.5165895313608,52.0250037888787,52.0250037888787,55316.9013053527,0.0,1.0
2012-04-26,76.58,76.86,75.25,75.34,41600,53.0220227595466,53.2158875593987,52.1011649602491,52.1634786459159,60083.109511819,0.0,1.0
2012-04-27,76.98,77.27,76.14,76.58,32200,53.298972473621,53.4997610163249,52.7173780740647,53.0220227595466,46506.6376509753,0.0,1.0
2012-04-30,76.9,77.05,76.77,76.88,18000,53.2435825308061,53.347438673584,53.1535738737319,53.2297350451024,25997.4993079986,0.0,1.0
2012-05-01,76.65,77.28,76.15,76.44,42000,53.0704889595096,53.5066847591768,52.7243018169166,52.9250903596205,60660.8317186635,0.0,1.0
2012-05-02,76.79,77.05,76.28,76.42,18300,53.1674213594356,53.347438673584,52.8143104739908,52.9112428739168,26430.790963132,0.0,1.0
2012-05-03,76.73,77.12,76.28,76.34,34000,53.1258789023245,53.395904873547,52.8143104739908,52.8558529311019,49106.3875817752,0.0,1.0
2012-05-04,69.83,75.8186,67.69,72.32,97600,48.3484963345408,52.4948489788059,46.8668153642427,50.0725083046541,140964.218470037,0.0,1.0
2012-05-07,68.52,70.24,67.3,69.27,79000,47.4414860209471,48.6323697914671,46.5967893930202,47.9607667348366,114100.135851772,0.0,1.0
2012-05-08,69.56,69.79,68.44,68.44,59500,48.1615552775406,48.3208013631334,47.3860960781322,47.3860960781322,85936.1782681066,0.0,1.0
2012-05-09,70.03,70.32,69.19,69.19,33000,48.486971191578,48.687759734282,47.9053767920218,47.9053767920218,47662.0820646642,0.0,1.0
2012-05-10,70.13,70.92,69.98,70.92,77000,48.5562086200966,49.1031843053936,48.4523524773187,49.1031843053936,111211.52481755,0.0,1.0
2012-05-11,70.5,70.7,69.99,70.0,23400,48.8123871056155,48.9508619626527,48.4592762201706,48.4661999630225,33796.7491003982,0.0,1.0
2012-05-14,70.5,70.91,69.78,70.21,49200,48.8123871056155,49.0962605625417,48.3138776202815,48.6115985629115,71059.8314418629,0.0,1.0
2012-05-15,70.57,70.9099,70.0,70.73,28000,48.8608533055785,49.0961913251132,48.4661999630225,48.9716331912083,40440.554479109,0.0,1.0
2012-05-16,70.51,71.09,70.2,70.42,37400,48.8193108484673,49.2208879338752,48.6046748200597,48.7569971628006,54017.0263399528,0.0,1.0
2012-05-17,70.01,70.47,69.68,70.03,36600,48.4731237058743,48.7916158770599,48.2446401917629,48.486971191578,52861.5819262639,0.0,1.0
2012-05-18,69.98,70.5,69.97,70.43,55900,48.4523524773187,48.8123871056155,48.4454287344669,48.7639209056525,80736.678406507,0.0,1.0
2012-05-21,70.3,70.42,69.97,70.0,28300,48.6739122485783,48.7569971628006,48.4454287344669,48.4661999630225,40873.8461342423,0.0,1.0
2012-05-22,71.07,71.31,70.3,70.3,70000,49.2070404481715,49.3732102766162,48.6739122485783,48.6739122485783,101101.386197773,0.0,1.0
2012-05-23,70.99,71.04,69.91,70.56,39000,49.1516505053566,49.1862692196159,48.4038862773557,48.8539295627266,56327.9151673304,0.0,1.0
2012-05-24,71.48,71.6,70.39,70.87,38600,49.4909139050978,49.5739988193201,48.736225934245,49.0685655911343,55750.192960486,0.0,1.0
2012-05-25,71.71,73.02,71.06,73.02,36100,49.6501599906906,50.5571703042843,49.2001167053197,50.5571703042843,52139.4291677084,0.0,1.0
2012-05-29,72.37,72.44,71.56,72.07,37200,50.1071270189134,50.1555932188764,49.5463038479127,49.8994147333575,53728.1652365305,0.0,1.0
2012-05-30,71.54,72.17,70.98,72.05,50000,49.532456362209,49.9686521618762,49.1447267625048,49.8855672476538,72215.2758555517,0.0,1.0
2012-05-31,71.87,72.03,71.15,71.16,80900,49.7609398763203,49.8717197619501,49.2624303909864,49.2693541338383,116844.316334283,0.0,1.0
2012-06-01,70.25,71.63,70.13,70.94,74200,48.639293534319,49.5947700478757,48.5562086200966,49.1170317910973,107167.469369639,0.0,1.0
2012-06-04,70.66,71.04,70.25,70.58,41300,48.9231669912452,49.1862692196159,48.639293534319,48.8677770484304,59649.8178566858,0.0,1.0
2012-06-05,70.36,71.27,69.92,70.4,81900,48.7154547056894,49.3455153052087,48.4108100202076,48.7431496770969,118288.621851394,0.0,1.0
2012-06-06,71.32,71.53,69.76,70.55,48600,49.380134019468,49.5255326193571,48.3000301345778,48.8470058198748,70193.2481315964,0.0,1.0
2012-06-07,70.62,72.01,70.44,71.38,53700,48.8954720198378,49.8578722762464,48.7708446485043,49.4216764765792,77559.2062688626,0.0,1.0
2012-06-08,70.83,71.16,70.16,70.6,29400,49.0408706197269,49.2693541338383,48.5769798486522,48.8816245341341,42462.5822030644,0.0,1.0
2012-06-11,68.81,70.905,67.86,70.88,91400,47.6422745636511,49.0927986911158,46.9845189927243,49.0754893339862,132009.524263949,0.0,1.0
2012-06-12,68.91,69.1,68.18,68.6,43100,47.7115119921697,47.843063106355,47.2060787639839,47.496875963762,62249.5677874856,0.0,1.0
2012-06-13,68.28,69.38,67.975,69.0,64100,47.2753161925025,48.0369279062071,47.0641420355207,47.7738256778364,92579.9836468173,0.0,1.0
2012-06-14,68.65,68.7,67.9,67.95,39400,47.5314946780213,47.5661133922806,47.0122139641318,47.0468326783911,56905.6373741748,0.0,1.0
2012-06-15,69.77,69.82,68.48,68.5,78300,48.3069538774297,48.341572591689,47.4137910495397,47.4276385352434,113089.121989794,0.0,1.0
2012-06-18,70.16,70.57,69.02,69.02,38500,48.5769798486522,48.8608533055785,47.7876731635401,47.7876731635401,55605.7624087749,0.0,1.0
2012-06-19,70.63,70.96,69.97,70.56,44500,48.9023957626897,49.130879276801,48.4454287344669,48.8539295627266,64271.595511441,0.0,1.0
2012-06-20,70.76,70.78,70.09,70.24,35600,48.9924044197639,49.0062519054676,48.5285136486892,48.6323697914671,51417.2764091528,0.0,1.0
2012-06-21,69.37,70.875,69.33,70.62,56700,48.0300041633553,49.0720274625602,48.0023091919478,48.8954720198378,81892.1228201956,0.0,1.0
2012-06-22,71.11,71.1527,69.48,69.66,200500,49.234735419579,49.2642998015564,48.1061653347257,48.2307927060592,289583.256180762,0.0,1.0
2012-06-25,69.56,70.88,69.45,70.3,80400,48.1615552775406,49.0754893339862,48.0853941061701,48.6739122485783,116122.163575727,0.0,1.0
2012-06-26,69.46,70.6,69.32,69.85,37700,48.092317849022,48.8816245341341,47.9953854490959,48.3623438202445,54450.317995086,0.0,1.0
2012-06-27,70.01,70.13,69.24,69.83,18900,48.4731237058743,48.5562086200966,47.9399955062811,48.3484963345408,27297.3742733986,0.0,1.0
2012-06-28,70.55,70.55,69.27,69.62,35200,48.8470058198748,48.8470058198748,47.9607667348366,48.2030977346518,50839.5542023084,0.0,1.0
2012-06-29,71.61,71.63,70.7601,71.23,25700,49.580922562172,49.5947700478757,48.9924736571924,49.3178203338013,37118.6517897536,0.0,1.0
2012-07-02,71.88,72.04,71.54,71.97,25600,49.7678636191722,49.878643504802,49.532456362209,49.8301773048389,36974.2212380425,0.0,1.0
2012-07-03,72.06,72.06,71.27,71.27,20000,50.275027783071,50.275027783071,49.7238583138977,49.7238583138977,28666.3193149998,0.5525,1.0
2012-07-05,72.35,72.57,71.401,71.84,27900,50.4773558160586,50.6308460479803,49.8152547701783,50.1215375511493,39989.5154444248,0.0,1.0
2012-07-06,71.89,72.22,71.38,72.06,23600,50.1564216947679,50.3866570426504,49.8006034298585,50.275027783071,33826.2567916998,0.0,1.0
2012-07-09,70.88,71.51,70.57,71.15,20700,49.4517619936729,49.8913022032668,49.2354803032378,49.6401363692132,29669.6404910248,0.0,1.0
2012-07-10,70.52,71.005,70.26,70.82,17600,49.2005961596193,49.5389723527193,49.0191986128028,49.4099010213306,25226.3609971998,0.0,1.0
2012-07-11,70.77,71.35,70.12,70.83,28200,49.3750168777121,49.7796729436874,48.9215230106708,49.4168778500544,40419.5102341497,0.0,1.0
2012-07-12,70.85,71.17,70.34,70.75,25400,49.4308315075018,49.6540900266606,49.0750132425925,49.3610632202647,36406.2255300498,0.0,1.0
2012-07-13,71.96,72.13,70.95,71.13,38900,50.2052594958338,50.323865584137,49.5005997947389,49.6261827117657,55755.9910676747,0.0,1.0
2012-07-16,71.83,72.37,71.32,71.53,26700,50.1145607224256,50.4913094735061,49.7587424575163,49.9052558607142,38269.5362855247,0.0,1.0
2012-07-17,72.0,72.0,71.03,72.0,62100,50.2331668107287,50.2331668107287,49.5564144245286,50.2331668107287,89008.9214730744,0.0,1.0
2012-07-18,72.31,73.15,72.02,72.02,26200,50.4494485011638,51.0355021139556,50.2471204681761,50.2471204681761,37552.8783026498,0.0,1.0
2012-07-19,72.12,72.715,71.85,72.34,14400,50.3168887554133,50.7320100644741,50.128514379873,50.4703789873349,20639.7499067998,0.0,1.0
2012-07-20,71.48,72.56,71.15,72.16,25300,49.8703717170957,50.6238692192566,49.6401363692132,50.3447960703081,36262.8939334747,0.0,1.0
2012-07-23,70.89,71.3,69.28,70.82,21000,49.4587388223966,49.7447888000688,48.3354693978789,49.4099010213306,30099.6352807498,0.0,1.0
2012-07-24,71.0,71.93,70.36,71.93,14600,49.5354839383575,50.1843290096627,49.0889669000399,50.1843290096627,20926.4130999499,0.0,1.0
2012-07-25,71.61,72.23,71.23,71.23,17800,49.9610704905039,50.3936338713741,49.6959509990029,49.6959509990029,25513.0241903498,0.0,1.0
2012-07-26,72.14,72.38,70.7333,72.0,19000,50.3308424128607,50.4982863022298,49.3494119162961,50.2331668107287,27233.0033492498,0.0,1.0
2012-07-27,71.81,72.73,71.09,72.52,30400,50.1006070649782,50.7424753075597,49.5982753968709,50.5959619043617,43572.8053587997,0.0,1.0
2012-07-30,71.76,72.335,71.53,71.75,17300,50.0657229213596,50.4668905729731,49.9052558607142,50.0587460926359,24796.3662074748,0.0,1.0
2012-07-31,71.29,71.7,70.73,71.59,16900,49.7378119713451,50.0238619490173,49.3471095628172,49.9471168330565,24223.0398211749,0.0,1.0
2012-08-01,70.46,71.75,70.16,71.75,33100,49.158735187277,50.0587460926359,48.9494303255656,50.0587460926359,47442.7584663247,0.0,1.0
2012-08-02,70.43,70.77,70.0,70.36,26000,49.1378047011059,49.3750168777121,48.8378010659862,49.0889669000399,37266.2151094997,0.0,1.0
2012-08-03,65.93,71.08,65.06,67.0,52400,45.9982317754353,49.5912985681472,45.3912476764724,46.7447524488725,75105.7566052996,0.0,1.0
2012-08-06,65.75,66.87,65.53,65.97,35700,45.8726488584085,46.6540536754643,45.7191586264868,46.0261390903302,51169.3799772747,0.0,1.0
2012-08-07,64.15,66.32,63.8,65.73,52400,44.7563562626145,46.2703280956601,44.5121672572846,45.8586952009611,75105.7566052996,0.0,1.0
2012-08-08,64.06,64.44,61.13,63.76,41900,44.6935648041011,44.9586842956022,42.6493539880534,44.4842599423897,60055.9389649247,0.0,1.0
2012-08-09,64.97,65.87,63.64,64.15,30600,45.3284562179589,45.9563708030931,44.4005379977052,44.7563562626145,43859.4685519498,0.0,1.0
2012-08-10,64.41,65.56,63.49,64.98,20900,44.937753809431,45.740089112658,44.2958855668495,45.3354330466827,29956.3036841748,0.0,1.0
2012-08-13,63.69,64.6778,63.21,64.33,35800,44.4354221413238,45.1245932826521,44.1005343625856,44.8819391796413,51312.7115738496,0.0,1.0
2012-08-14,63.18,64.755,63.05,63.51,14700,44.0796038764144,45.1784544003991,43.9889051030062,44.3098392242969,21069.7446965249,0.0,1.0
2012-08-15,63.73,63.81,62.8,63.13,33500,44.4633294562186,44.5191440860083,43.8144843849134,44.0447197327959,48016.0848526247,0.0,1.0
2012-08-16,63.42,64.19,62.8902,64.19,29200,44.2470477657835,44.7842635775094,43.8774153800013,44.7842635775094,41852.8261998998,0.0,1.0
2012-08-17,63.54,63.89,63.06,63.36,16000,44.3307697104681,44.574958715798,43.9958819317299,44.2051867934413,22933.0554519998,0.0,1.0
2012-08-20,63.5,63.87,63.2701,63.65,15200,44.3028623955732,44.5610050583506,44.1424651032151,44.4075148264289,21786.4026793999,0.0,1.0
2012-08-21,63.22,63.7,62.82,63.2102,14200,44.1075111913093,44.4423989700475,43.8284380423608,44.10067389916,20353.0867136499,0.0,1.0
2012-08-22,62.64,63.8,62.53,63.44,18000,43.702855125334,44.5121672572846,43.6261100093731,44.261001423231,25799.6873834998,0.0,1.0
2012-08-23,62.8,63.35,62.58,62.6102,10300,43.8144843849134,44.1982099647175,43.6609941529917,43.6820641757373,14763.1544472249,0.0,1.0
2012-08-24,63.04,63.28,62.9,62.9,8600,43.9819282742825,44.1493721636516,43.8842526721505,43.8842526721505,12326.5173054499,0.0,1.0
2012-08-27,63.11,63.43,62.88,63.18,7800,44.0307660753484,44.2540245945072,43.8702990147031,44.0796038764144,11179.8645328499,0.0,1.0
2012-08-28,63.61,64.11,62.9,62.9,19600,44.3796075115341,44.7284489477197,43.8842526721505,43.8842526721505,28092.9929286998,0.0,1.0
2012-08-29,63.85,64.26,62.34,63.93,28500,44.5470514009032,44.8331013785754,43.4935502636226,44.6028660306929,40849.5050238747,0.0,1.0
2012-08-30,63.7,63.7899,62.8,63.44,25500,44.4423989700475,44.5051206602736,43.8144843849134,44.261001423231,36549.5571266247,0.0,1.0
2012-08-31,63.77,64.2,63.36,63.98,24800,44.4912367711135,44.7912404062331,44.2051867934413,44.6377501743114,35546.2359505998,0.0,1.0
2012-09-04,63.53,64.03,62.96,63.84,29100,44.3237928817444,44.67263431793,43.9261136444928,44.5400745721794,41709.4946033247,0.0,1.0
2012-09-05,63.1,63.88,62.73,63.22,43100,44.0237892466247,44.5679818870743,43.7656465838474,44.1075111913093,61775.9181238247,0.0,1.0
2012-09-06,64.2,64.34,62.76,63.92,32500,44.7912404062331,44.8889160083651,43.7865770700185,44.5958892019691,46582.7688868747,0.0,1.0
2012-09-07,64.1,64.52,63.89,64.02,17200,44.721472118996,45.0144989253919,44.574958715798,44.6656574892063,24653.0346108998,0.0,1.0
2012-09-10,63.65,64.3,63.61,64.07,14400,44.4075148264289,44.8610086934702,44.3796075115341,44.7005416328248,20639.7499067999,0.0,1.0
2012-09-11,64.54,64.69,63.68,63.68,20400,45.0284525828393,45.133105013695,44.4284453126,44.4284453126,29239.6457012998,0.0,1.0
2012-09-12,64.16,64.54,63.51,64.46,28700,44.7633330913382,45.0284525828393,44.3098392242969,44.9726379530496,41136.1682170248,0.0,1.0
2012-09-13,64.42,64.47,63.6,63.74,40000,44.9447306381548,44.9796147817733,44.3726306828104,44.4703062849423,57332.6386299996,0.0,1.0
2012-09-14,64.0,64.57,63.7,64.5,33900,44.6517038317588,45.0493830690104,44.4423989700475,45.0005452679445,48589.4112389247,0.0,1.0
2012-09-17,63.64,64.34,63.0,63.26,38700,44.4005379977052,44.8889160083651,43.9540209593876,44.1354185062041,55469.3278745246,0.0,1.0
2012-09-18,63.775,64.15,63.24,63.96,22300,44.4947251854753,44.7563562626145,44.1214648487567,44.623796516864,31962.9460362248,0.0,1.0
2012-09-19,63.3,64.3,62.95,63.48,18500,44.163325821099,44.8610086934702,43.9191368157691,44.2889087381258,26516.3453663748,0.0,1.0
2012-09-20,62.96,63.6,62.6,62.83,16300,43.9261136444928,44.3726306828104,43.6749478104391,43.8354148710845,23363.0502417248,0.0,1.0
2012-09-21,64.6,64.6049,62.13,63.35,185700,45.0703135551816,45.0737322012562,43.3470368604246,44.1982099647175,266166.774839773,0.0,1.0
2012-09-24,64.87,65.79,64.3,64.35,40800,45.2586879307218,45.9005561733034,44.8610086934702,44.8958928370888,58479.2914025997,0.0,1.0
2012-09-25,64.56,65.6,64.56,65.34,32900,45.0424062402867,45.7679964275528,45.0424062402867,45.5865988807363,47156.0952731747,0.0,1.0
2012-09-26,63.97,66.08,63.844,64.83,38900,44.6307733455877,46.102884206291,44.5428653036689,45.230780615827,55755.9910676747,0.0,1.0
2012-09-27,64.45,64.89,63.96,64.13,25500,44.9656611243259,45.2726415881692,44.623796516864,44.7424026051671,36549.5571266248,0.0,1.0
2012-09-28,64.27,64.755,63.7502,64.7,16500,44.8400782072991,45.1784544003991,44.4774226502405,45.1400818424187,23649.7134348748,0.0,1.0
2012-10-01,64.36,64.9,64.26,64.26,23300,44.9028696658125,45.279618416893,44.8331013785754,44.8331013785754,33396.2620019748,0.0,1.0
2012-10-02,64.23,65.06,63.86,64.64,57800,44.8121708924042,45.3912476764724,44.5540282296269,45.0982208700764,82845.6628203495,0.0,1.0
2012-10-03,63.42,64.33,63.06,63.84,34300,44.6325175527686,45.27293999006,44.3791636215325,44.9280971392108,48738.1424860956,0.5525,1.0
2012-10-04,64.37,64.46,63.44,63.44,18200,45.301090426864,45.3644289096731,44.6465927711706,44.6465927711706,25861.0551967038,0.0,1.0
2012-10-05,64.77,65.0399,64.24,64.24,17000,45.5825947949042,45.7725398672393,45.209601507251,45.209601507251,24155.9306782398,0.0,1.0
2012-10-08,65.03,65.25,64.45,64.95,26700,45.7655726341303,45.9204000365524,45.3573913004721,45.7092717605223,37939.0205358237,0.0,1.0
2012-10-09,64.44,65.16,63.92,65.16,19100,45.3503536912711,45.8570615537434,44.9843980128189,45.8570615537434,27139.8985855517,0.0,1.0
2012-10-10,64.1,64.73,63.61,64.73,15200,45.1110749784369,45.5544443581002,44.7662321275877,45.5544443581002,21598.2439005438,0.0,1.0
2012-10-11,63.81,64.35,63.7,63.96,18000,44.9069843116078,45.287015208462,44.8295706103968,45.0125484496229,25576.8677769598,0.0,1.0
2012-10-12,63.2,64.14,63.17,64.08,32100,44.4776901503465,45.1392254152409,44.4565773227435,45.0969997600349,45612.0808689117,0.0,1.0
2012-10-15,63.84,63.98,63.4,63.43,25000,44.9280971392108,45.0266236680249,44.6184423343666,44.6395551619696,35523.4274679997,0.0,1.0
2012-10-16,63.15,64.25,63.01,64.25,43500,44.4425021043415,45.216639116452,44.3439755755275,45.216639116452,61810.7637943195,0.0,1.0
2012-10-17,63.88,63.88,62.11,63.15,44600,44.9562475760148,44.9562475760148,43.7105907474371,44.4425021043415,63373.7946029115,0.0,1.0
2012-10-18,63.91,64.65,63.22,63.67,36800,44.9773604036178,45.4981434844922,44.4917653687486,44.8084577827937,52290.4852328956,0.0,1.0
2012-10-19,63.09,64.11,62.8401,64.11,20500,44.4002764491355,45.1181125876379,44.2244065952024,45.1181125876379,29129.2105237598,0.0,1.0
2012-10-22,62.56,63.44,62.5,63.13,26700,44.0272831614823,44.6465927711706,43.9850575062762,44.4284268859395,37939.0205358236,0.0,1.0
2012-10-23,63.21,63.54,61.65,61.65,40000,44.4847277595476,44.7169688631807,43.3868607241909,43.3868607241909,56837.4839487994,0.0,1.0
2012-10-24,63.475,63.705,62.7,63.41,25000,44.6712244033742,44.8330894149973,44.1258096902963,44.6254799435676,35523.4274679997,0.0,1.0
2012-10-25,63.22,63.62,62.95,63.17,20700,44.4917653687486,44.7732697367887,44.3017499203214,44.4565773227435,29413.3979435037,0.0,1.0
2012-10-26,62.59,63.59,62.48,63.59,18300,44.0483959890853,44.7521569091857,43.9709822878742,44.7521569091857,26003.1489065758,0.0,1.0
2012-10-31,62.22,62.57,61.57,62.5,57200,43.7880044486481,44.0343207706833,43.3305598505829,43.9850575062762,81277.6020467834,0.0,1.0
2012-11-01,63.01,63.01,61.58,62.46,26100,44.3439755755275,44.3439755755275,43.3375974597839,43.9569070694722,37086.4582765917,0.0,1.0
2012-11-02,66.11,66.34,62.29,63.47,41600,46.5256344278388,46.6874994394619,43.8372677130552,44.6677055987737,59110.9833067514,0.0,1.0
2012-11-05,66.55,67.0,65.7,65.79,31100,46.835289232683,47.1519816467281,46.2370924505976,46.3004309334066,44191.1437701916,0.0,1.0
2012-11-06,66.18,67.35,65.93,67.0,34100,46.5748976922458,47.3982979687633,46.3989574622207,47.1519816467281,48453.9550663516,0.0,1.0
2012-11-07,65.82,66.63,64.97,66.08,36600,46.3215437610096,46.891590106291,45.7233469789243,46.5045216002358,52006.2978131516,0.0,1.0
2012-11-08,66.3,66.84,65.8,66.31,32600,46.6593490026578,47.0393798995121,46.3074685426076,46.6663866118589,46322.5494182717,0.0,1.0
2012-11-09,66.43,66.89,66.07,66.25,31200,46.7508379222709,47.0745679455171,46.4974839910347,46.6241609566528,44333.2374800636,0.0,1.0
2012-11-12,65.14,66.84,65.04,66.74,15800,45.8429863353414,47.0393798995121,45.7726102433313,46.969003807502,22450.8061597758,0.0,1.0
2012-11-13,64.83,65.828,64.5,65.09,20500,45.6248204501102,46.3271738483704,45.3925793464771,45.8077982893363,29129.2105237598,0.0,1.0
2012-11-14,64.51,65.0,64.18,65.0,12800,45.3996169556781,45.7444598065273,45.167375852045,45.7444598065273,18187.9948636158,0.0,1.0
2012-11-15,64.62,64.87,64.105,64.26,16700,45.4770306568891,45.6529708869142,45.1145937830374,45.223676725653,23729.6495486238,0.0,1.0
2012-11-16,66.44,66.44,64.66,64.9,23500,46.7578755314719,46.7578755314719,45.5051810936932,45.6740837145173,33392.0218199197,0.0,1.0
2012-11-19,65.25,66.39,64.53,66.37,49500,45.9204000365524,46.7226874854669,45.4136921740801,46.7086122670649,70336.3863866394,0.0,1.0
2012-11-20,66.75,67.02,65.25,66.71,32300,46.976041416703,47.1660568651301,45.9204000365524,46.947890979899,45896.2682886556,0.0,1.0
2012-11-21,67.74,67.74,66.5,66.67,14900,47.6727647276024,47.6727647276024,46.8001011866779,46.919740543095,21171.9627709278,0.0,1.0
2012-11-23,68.06,68.89,67.5,67.6,12200,47.8979682220346,48.4820897857179,47.5038621067783,47.5742381987884,17335.4326043838,0.0,1.0
2012-11-26,68.55,68.92,67.97,68.21,21600,48.2428110728838,48.503202613321,47.8346297392255,48.0035323600496,30692.2413323517,0.0,1.0
2012-11-27,68.88,69.12,68.38,68.47,22500,48.4750521765169,48.643954797341,48.1231717164667,48.1865101992758,31971.0847211997,0.0,1.0
2012-11-28,68.44,70.99,68.1,70.99,38200,48.1653973716727,49.9599877179288,47.9261186588386,49.9599877179288,54279.7971711036,0.0,1.0
2012-11-29,68.71,69.05,68.0,68.01,20300,48.3554128200999,48.594691532934,47.8557425668286,47.8627801760296,28845.0231040157,0.0,1.0
2012-11-30,71.28,71.97,68.83,68.83,213000,50.1640783847579,50.6496734196272,48.4398641305119,48.4398641305119,302659.602027358,0.0,1.0
2012-12-03,70.01,71.54,69.78,71.54,45700,49.2703020162304,50.3470562239841,49.1084370046073,50.3470562239841,64936.8254115035,0.0,1.0
2012-12-04,70.47,70.6,69.69,70.07,23800,49.5940320394766,49.6855209590897,49.0450985217983,49.3125276714364,33818.3029495357,0.0,1.0
2012-12-05,68.63,68.96,68.06,68.17,80400,50.1236121318522,50.364626149097,49.7073151929748,49.787653198723,110084.883457423,2.5925,1.0
2012-12-06,68.5,68.99,68.11,68.76,18200,50.0286672159679,50.386536514301,49.7438324683149,50.2185570477365,24919.7124244414,0.0,1.0
2012-12-07,67.68,68.35,67.12,68.33,20600,49.4297839003898,49.9191153899475,49.0207904165805,49.9045084798114,28205.8283485436,0.0,1.0
2012-12-10,68.1,68.72,67.17,67.17,18800,49.7365290132469,50.1893432274644,49.0573076919206,49.0573076919206,25741.241405467,0.0,1.0
2012-12-11,67.55,68.49,67.0,67.73,27500,49.3348389845055,50.0213637608998,48.9331489557642,49.46630117573,37653.4116303374,0.0,1.0
2012-12-12,68.04,68.46,67.2,67.2,13400,49.6927082828387,49.9994533956957,49.0792180571247,49.0792180571247,18347.4805762371,0.0,1.0
2012-12-13,68.13,68.275,67.32,67.88,12900,49.7584393784509,49.8643394769373,49.1668595179409,49.5758530017503,17662.8730920492,0.0,1.0
2012-12-14,68.12,68.34,67.35,68.3,17900,49.7511359233829,49.9118119348795,49.188769883145,49.8825981146074,24508.9479339287,0.0,1.0
2012-12-17,67.85,68.24,66.11,68.0,36300,49.5539426365463,49.8387773841992,48.28314145471,49.6634944625666,49702.5033520452,0.0,1.0
2012-12-18,68.25,68.4,67.61,67.67,38900,49.8460808392672,49.9556326652876,49.3786597149137,49.4224804453218,53262.4622698227,0.0,1.0
2012-12-19,68.67,69.16,68.1,68.1,28400,50.1528259521243,50.5106952504575,49.7365290132469,49.7365290132469,38885.7051018756,0.0,1.0
2012-12-20,69.11,69.7199,68.27,68.87,25000,50.4741779751173,50.9196156997162,49.8606877494033,50.2988950534848,34230.3742093976,0.0,1.0
2012-12-21,67.29,69.884,66.56,69.3,66400,49.1449491527369,51.0394653973824,48.6117969327711,50.6129436214098,90915.8739001599,0.0,1.0
2012-12-24,67.87,68.55,67.6,68.55,13200,49.5685495466823,50.065184491308,49.3713562598456,50.065184491308,18073.6375825619,0.0,1.0
2012-12-26,67.59,67.88,67.5,67.55,30500,49.3640528047776,49.5758530017503,49.2983217091654,49.3348389845055,41761.0565354651,0.0,1.0
2012-12-27,67.2,67.86,66.521,67.75,45000,49.0792180571247,49.5612460916143,48.5833134580058,49.480908085866,61614.6735769156,0.0,1.0
2012-12-28,66.25,67.82,66.25,66.9,76100,48.3853898256623,49.5320322713422,48.3853898256623,48.8601144050839,104197.259093406,0.0,1.0
2012-12-31,69.22,69.34,66.14,66.14,175500,50.5545159808656,50.6421574416819,48.3050518199141,48.3050518199141,240297.226949971,0.0,1.0
2013-01-02,69.28,70.55,68.91,69.6,56900,50.5983367112738,51.5258755049129,50.3281088737568,50.8320472734505,77908.3317005888,0.0,1.0
2013-01-03,70.05,70.2,69.43,69.72,68900,51.1607027515116,51.270254577532,50.7078885372941,50.9196887342668,94338.9113210998,0.0,1.0
2013-01-04,70.2,70.55,69.61,70.09,54200,51.270254577532,51.5258755049129,50.8393507285186,51.1899165717837,74211.451285974,0.0,1.0
2013-01-07,69.62,70.6,69.52,70.42,17900,50.8466541835866,51.562392780253,50.7736196329063,51.4309305890286,24508.9479339287,0.0,1.0
2013-01-08,69.86,70.31,69.51,70.0,14500,51.0219371052192,51.3505925832803,50.7663161778383,51.1241854761715,19853.6170414506,0.0,1.0
2013-01-09,70.45,70.68,69.89,69.89,15400,51.4528409542326,51.6208204207972,51.0438474704233,51.0438474704233,21085.9105129889,0.0,1.0
2013-01-10,70.72,70.88,70.17,70.72,42400,51.6500342410693,51.7668895221577,51.2483442123279,51.6500342410693,58054.7146591383,0.0,1.0
2013-01-11,70.0,71.0,69.53,70.98,29500,51.1241854761715,51.854530982974,50.7809230879744,51.8399240728379,40391.8415670892,0.0,1.0
2013-01-14,69.32,69.9,69.1,69.43,26800,50.6275505315459,51.0511509254913,50.4668745200493,50.7078885372941,36694.9611524742,0.0,1.0
2013-01-15,69.65,69.99,68.73,68.85,28500,50.8685645487907,51.1168820211035,50.1966466825324,50.2842881433487,39022.6265987132,0.0,1.0
2013-01-16,69.63,69.77,69.19,69.75,19900,50.8539576386546,50.956206009607,50.5326056156615,50.9415990994709,27247.3778706805,0.0,1.0
2013-01-17,69.4,69.8,69.02,69.8,22000,50.6859781720901,50.978116374811,50.4084468795051,50.978116374811,30122.7293042698,0.0,1.0
2013-01-18,69.35,69.67,68.49,68.49,16200,50.6494608967499,50.8831714589267,50.0213637608998,50.0213637608998,22181.2824876896,0.0,1.0
2013-01-22,69.4,69.64,68.74,69.64,49400,50.6859781720901,50.8612610937226,50.2039501376004,50.8612610937226,67639.2194377696,0.0,1.0
2013-01-23,69.31,69.71,69.16,69.21,35500,50.6202470764778,50.9123852791988,50.5106952504575,50.5472125257976,48607.1313773446,0.0,1.0
2013-01-24,69.415,69.79,69.2,69.5,33100,50.6969333546921,50.970812919743,50.5399090707296,50.7590127227703,45321.0154532424,0.0,1.0
2013-01-25,69.75,70.21,69.41,69.61,60300,50.9415990994709,51.2775580326,50.6932816271581,50.8393507285186,82563.662593067,0.0,1.0
2013-01-28,69.86,70.2804,69.37,69.67,15100,51.0219371052192,51.3289743562789,50.664067806886,50.8831714589267,20675.1460224761,0.0,1.0
2013-01-29,70.91,71.0,69.94,69.94,45600,51.7887998873617,51.854530982974,51.0803647457634,51.0803647457634,62436.2025579412,0.0,1.0
2013-01-30,70.44,71.6085,70.32,71.0,53200,51.4455374991646,52.2989462238633,51.3578960383483,51.854530982974,72842.236317598,0.0,1.0
2013-01-31,71.34,71.41,69.77,70.59,213500,52.1028484552868,52.153972640763,50.956206009607,51.555089325185,292327.395748255,0.0,1.0
2013-02-01,72.625,72.92,71.34,71.58,36200,53.041342431528,53.2567943560347,52.1028484552868,52.2781313769194,49565.5818552077,0.0,1.0
2013-02-04,73.69,73.97,72.59,72.75,45800,53.8191603962726,54.0236571381772,53.0157803387899,53.1326356198783,62710.0455516163,0.0,1.0
2013-02-05,74.01,74.33,73.57,73.92,40400,54.0528709584494,54.2865815206261,53.7315189354563,53.9871398628371,55316.2847223864,0.0,1.0
2013-02-06,74.13,74.1499,73.4,73.88,23600,54.1405124192656,54.155046294851,53.6073601992999,53.957926042565,32313.4732536713,0.0,1.0
2013-02-07,74.32,74.36,73.2,74.02,22500,54.2792780655581,54.3084918858302,53.4612910979394,54.0601744135174,30807.3367884578,0.0,1.0
2013-02-08,74.28,74.8499,73.8,74.26,17700,54.250064245286,54.6662881496127,53.8994984020208,54.23545733515,24235.1049402535,0.0,1.0
2013-02-11,74.3,74.6301,73.94,74.61,17600,54.2646711554221,54.5057582072175,54.0017467729732,54.4910782625308,24098.1834434159,0.0,1.0
2013-02-12,74.41,74.9,73.92,74.28,15200,54.3450091611703,54.7028784595035,53.9871398628371,54.250064245286,20812.0675193137,0.0,1.0
2013-02-13,74.31,74.73,74.13,74.64,19500,54.2719746104901,54.5787197233471,54.1405124192656,54.5129886277349,26699.6918833301,0.0,1.0
2013-02-14,72.49,74.68,72.49,73.8,62800,52.9427457881096,54.542202448007,52.9427457881096,53.8994984020208,85986.7000140068,0.0,1.0
2013-02-15,72.39,72.88,72.11,72.88,65400,52.8697112374294,53.2275805357626,52.6652144955247,53.2275805357626,89546.658931784,0.0,1.0
2013-02-19,72.65,72.91,70.003,72.77,66800,53.059601069198,53.2494909009666,51.1263765126919,53.1472425300143,91463.5598875104,0.0,1.0
2013-02-20,72.39,72.9199,72.31,72.83,71700,52.8697112374294,53.256721321484,52.8112835968852,53.1910632604225,98172.7132325522,0.0,1.0
2013-02-21,72.44,73.0,72.3104,72.64,50300,52.9062285127695,53.3152219965789,52.8115757350879,53.05229761413,68871.5129093079,0.0,1.0
2013-02-22,73.85,74.03,72.56,72.8,29700,53.9360156773609,54.0674778685854,52.9938699735858,53.1691528952184,40665.6845607644,0.0,1.0
2013-02-25,71.98,74.64,71.65,74.15,31000,52.5702695796404,54.5129886277349,52.3292555623956,54.1551193294017,42445.664019653,0.0,1.0
2013-02-26,73.04,73.74,72.39,72.46,20500,53.344435816851,53.8556776716127,52.8697112374294,52.9208354229055,28068.906851706,0.0,1.0
2013-02-27,72.08,73.33,71.01,72.69,30600,52.6433041303206,53.5562360138237,51.861834438042,53.0888148894701,41897.9780323026,0.0,1.0
2013-02-28,73.2,73.45,71.96,72.3,36800,53.4612910979394,53.64387747464,52.5556626695043,52.8039801418172,50387.1108362332,0.0,1.0
2013-03-01,74.565,74.77,72.76,73.34,51300,54.4582127147247,54.6079335436192,53.1399390749463,53.5635394688917,70240.7278776839,0.0,1.0
2013-03-04,74.83,74.9999,73.9825,74.41,35800,54.6517542740274,54.7758399756331,54.0327864570123,54.3450091611703,49017.8958678573,0.0,1.0
2013-03-05,74.15,75.21,73.76,75.0,37300,54.1551193294017,54.9292855666123,53.8702845817487,54.7759130101838,51071.7183204212,0.0,1.0
2013-03-06,73.71,74.53,73.49,74.53,8300,53.8337673064086,54.4326506219866,53.6730912949121,54.4326506219866,11364.48423752,0.0,1.0
2013-03-07,73.51,74.14,73.08,74.14,34800,53.6876982050481,54.1478158743337,53.3736496371231,54.1478158743337,47648.6808994815,0.0,1.0
2013-03-08,73.36,73.94,73.19,73.55,34400,53.5781463790278,54.0017467729732,53.4539876428713,53.7169120253202,47100.994912131,0.0,1.0
2013-03-11,73.63,73.8,72.93,73.49,23000,53.7753396658644,53.8994984020208,53.2640978111027,53.6730912949121,31491.9442726458,0.0,1.0
2013-03-12,74.14,74.505,73.28,73.56,20900,54.1478158743337,54.4143919843166,53.5197187384836,53.7242154803882,28616.5928390564,0.0,1.0
2013-03-13,74.69,74.7,73.98,74.09,15900,54.549505903075,54.556809358143,54.0309605932453,54.1112985989935,21770.5179971769,0.0,1.0
2013-03-14,74.81,75.27,74.59,74.95,20100,54.6371473638913,54.9731062970204,54.4764713523948,54.7393957348437,27521.2208643557,0.0,1.0
2013-03-15,75.76,76.3,74.31,74.54,116900,55.3309755953536,55.725362169027,54.2719746104901,54.4399540770547,160061.229803143,0.0,1.0
2013-03-18,75.48,75.98,75.0,75.56,20500,55.126478853449,55.4916516068502,54.7759130101838,55.1849064939931,28068.906851706,0.0,1.0
2013-03-19,76.66,76.9,76.0,76.0,45200,55.9882865514758,56.1635694731084,55.5062585169862,55.5062585169862,61888.5165705909,0.0,1.0
2013-03-20,76.44,78.0,76.065,76.51,22400,55.8276105399793,56.9669495305911,55.5537309749284,55.8787347254555,30670.4152916202,0.0,1.0
2013-03-21,74.9,76.88,74.36,76.21,26300,54.7028784595035,56.1489625629724,54.3084918858302,55.6596310734147,36010.3536682863,0.0,1.0
2013-03-22,74.82,75.07,74.43,74.98,12500,54.6444508189593,54.8270371956599,54.3596160713064,54.7613061000477,17115.1871046988,0.0,1.0
2013-03-25,76.08,76.1499,74.94,75.15,17400,55.5646861575304,55.6157373084559,54.7320922797756,54.8854648362041,23824.3404497407,0.0,1.0
2013-03-26,75.81,76.24,75.29,75.92,11000,55.3674928706938,55.6815414386188,54.9877132071565,55.447830876442,15061.3646521349,0.0,1.0
2013-03-27,75.27,75.58,75.03,75.37,19000,54.9731062970204,55.1995134041292,54.7978233753878,55.0461408477007,26015.0843991422,0.0,1.0
2013-03-28,75.53,75.97,75.11,75.54,34100,55.1629961287891,55.4843481517822,54.856251015932,55.1702995838571,46690.2304216183,0.0,1.0
2013-04-01,75.54,76.2,75.16,75.21,47900,55.1702995838571,55.6523276183467,54.8927682912722,54.9292855666123,65585.3969852058,0.0,1.0
2013-04-02,75.91,76.487,75.06,75.9,21000,55.440527421374,55.861936778799,54.8197337405919,55.433223966306,28753.514335894,0.0,1.0
2013-04-03,74.64,76.415,74.37,75.65,31300,54.9457183405153,56.2523722801511,54.7469597130778,55.6892228357447,42518.9090353076,0.5925,1.0
2013-04-04,74.96,74.96,74.14,74.91,5500,55.1812841211821,55.1812841211821,54.5776468082236,55.1444769679529,7471.37379214668,0.0,1.0
2013-04-05,74.88,75.34,74.48,74.67,13200,55.1223926760154,55.4610184857238,54.827935450182,54.9678026324529,17931.297101152,0.0,1.0
2013-04-08,75.86,76.07,75.04,75.04,14700,55.8438128793073,55.9984029228698,55.2401755663488,55.2401755663488,19968.9444990102,0.0,1.0
2013-04-09,75.63,76.07,75.44,75.81,24600,55.674499974453,55.9984029228698,55.5346327921822,55.8070057260781,33417.4173248743,0.0,1.0
2013-04-10,76.28,76.585,75.308,75.94,24400,56.1529929664324,56.3775166011303,55.4374619076572,55.9027043244739,33145.7310051598,0.0,1.0
2013-04-11,77.84,77.85,76.34,76.42,25700,57.3013761471827,57.3087375778285,56.1971615503074,56.2560529954741,34911.6920833036,0.0,1.0
2013-04-12,77.24,78.0,76.96,78.0,12600,56.8596903084325,57.419159037516,56.6535702503492,57.419159037516,17116.2381420088,0.0,1.0
2013-04-15,75.69,77.38,75.66,77.3,19000,55.7186685583281,56.9627503374742,55.6965842663906,56.9038588923076,25810.2003728704,0.0,1.0
2013-04-16,77.18,77.46,75.0,76.2,38500,56.8155217245575,57.0216417826409,55.2107298437654,56.0941015212657,52299.6165450269,0.0,1.0
2013-04-17,76.2,77.21,75.56,77.21,18500,56.0941015212657,56.837606016495,55.6229699599322,56.837606016495,25130.9845735843,0.0,1.0
2013-04-18,76.36,77.03,75.89,76.68,15200,56.211884411599,56.70510026487,55.8658971712448,56.4474501922658,20648.1602982963,0.0,1.0
2013-04-19,76.02,77.2099,75.82,76.72,23200,55.9615957696406,56.8375324021886,55.8143671567239,56.4768959148491,31515.6130868733,0.0,1.0
2013-04-22,77.51,78.0,75.6,76.54,28900,57.0584489358701,57.419159037516,55.6524156825155,56.3443901632241,39258.6731987344,0.0,1.0
2013-04-23,77.85,78.0,77.53,77.86,31800,57.3087375778285,57.419159037516,57.0731717971618,57.3160990084743,43198.1248345936,0.0,1.0
2013-04-24,78.29,78.47,77.48,78.0,25500,57.6326405262453,57.7651462778703,57.0363646439326,57.419159037516,34640.0057635892,0.0,1.0
2013-04-25,79.41,79.59,78.14,78.14,22300,58.4571207585788,58.5896265102039,57.5222190665577,57.5222190665577,30293.0246481584,0.0,1.0
2013-04-26,79.17,79.614,78.5325,79.31,31600,58.2804464230788,58.6072939437539,57.8111552194068,58.3835064521205,42926.4385148791,0.0,1.0
2013-04-29,79.26,79.739,79.032,79.032,17100,58.3466992988913,58.6993118268268,58.1788586801663,58.1788586801663,23229.1803355833,0.0,1.0
2013-04-30,79.57,79.99,78.5,79.15,21200,58.5749036489122,58.8840837360373,57.7872305698078,58.2657235617871,28798.749889729,0.0,1.0
2013-05-01,79.32,80.69,78.79,79.15,22100,58.3908678827663,59.3993838812458,58.000712058537,58.2657235617871,30021.338328444,0.0,1.0
2013-05-02,79.06,80.095,78.73,79.59,13300,58.1994706859746,58.9613787578186,57.956543474662,58.5896265102039,18067.1402610093,0.0,1.0
2013-05-03,79.94,80.54,78.91,79.22,14200,58.8472765828081,59.2889624215582,58.0890492262871,58.317253576308,19289.7286997242,0.0,1.0
2013-05-06,80.045,80.38,78.79,79.78,15100,58.9245716045894,59.1711795312249,58.000712058537,58.7294936924747,20512.3171384391,0.0,1.0
2013-05-07,80.68,80.68,79.1,80.0,7500,59.3920224505999,59.3920224505999,58.2289164085579,58.8914451666831,10188.2369892909,0.0,1.0
2013-05-08,81.31,81.67,80.58,80.68,21300,59.8557925812876,60.1208040845376,59.3184081441416,59.3920224505999,28934.5930495862,0.0,1.0
2013-05-09,80.11,81.88,79.8,81.42,17200,58.9724209037873,60.2753941281002,58.7442165537664,59.9367683183917,23365.0234954406,0.0,1.0
2013-05-10,80.92,81.0,79.6801,81.0,23800,59.5686967861,59.6275882312667,58.6559530003228,59.6275882312667,32330.6720460166,0.0,1.0
2013-05-13,80.94,81.3165,80.42,80.9,11400,59.5834196473916,59.8605775112074,59.2006252538082,59.5539739248083,15486.1202237222,0.0,1.0
2013-05-14,81.36,81.69,80.79,81.11,19000,59.8925997345167,60.1355269458293,59.4729981877041,59.7085639683708,25810.2003728704,0.0,1.0
2013-05-15,82.64,82.7,81.06,81.3,11000,60.8348628571837,60.8790314410587,59.6717568151417,59.8484311506417,14942.7475842934,0.0,1.0
2013-05-16,82.07,83.57,81.62,82.21,10100,60.415261310371,61.5194759072463,60.0839969313085,60.5183213394127,13720.1591455785,0.0,1.0
2013-05-17,82.57,82.83,81.71,82.39,11200,60.7833328426628,60.9747300394545,60.150249807121,60.6508270910378,15214.4339040078,0.0,1.0
2013-05-20,82.0,82.46,81.37,82.36,8800,60.3637312958502,60.7023571055586,59.8999611651626,60.6287427991003,11954.1980674347,0.0,1.0
2013-05-21,81.13,82.36,80.97,82.36,11500,59.7232868296625,60.6287427991003,59.6055039393291,60.6287427991003,15621.9633835794,0.0,1.0
2013-05-22,80.11,82.0,79.51,81.49,22800,58.9724209037873,60.3637312958502,58.5307350650372,59.9882983329126,30972.2404474445,0.0,1.0
2013-05-23,80.28,80.32,79.12,79.99,12000,59.0975652247665,59.1270109473498,58.2436392698496,58.8840837360373,16301.1791828655,0.0,1.0
2013-05-24,80.17,80.17,79.5,79.91,5400,59.0165894876623,59.0165894876623,58.5233736343913,58.8251922908706,7335.53063228948,0.0,1.0
2013-05-28,78.55,80.26,77.82,80.26,27400,57.824037723037,59.0828423634748,57.286653285891,59.0828423634748,37221.0258008762,0.0,1.0
2013-05-29,75.14,77.87,74.04,77.87,48300,55.3137898728071,57.3234604391202,54.5040325017652,57.3234604391202,65612.2462110337,0.0,1.0
2013-05-30,73.5,75.24,73.1,75.2,134600,54.1065152468901,55.3874041792655,53.8120580210567,55.3579584566821,182844.893167808,0.0,1.0
2013-05-31,75.91,76.17,72.88,72.88,53200,55.8806200325364,56.0720172293282,53.6501065468483,53.6501065468483,72268.5610440371,0.0,1.0
2013-06-03,76.22,79.53,75.51,76.38,32400,56.1088243825573,58.5454579263289,55.586162806703,56.2266072728907,44013.1837937369,0.0,1.0
2013-06-04,75.85,76.5,75.07,76.5,30100,55.8364514486614,56.3149444406407,55.2622598582863,56.3149444406407,40888.791117021,0.0,1.0
2013-06-05,74.5,75.85,74.47,75.85,21600,54.8426583114737,55.8364514486614,54.8205740195361,55.8364514486614,29342.1225291579,0.0,1.0
2013-06-06,75.13,75.45,73.6,74.68,27400,55.3064284421613,55.541994222828,54.1801295533485,54.9751640630987,37221.0258008762,0.0,1.0
2013-06-07,75.93,76.3,75.26,75.26,16800,55.8953428938281,56.167715827724,55.4021270405571,55.4021270405571,22821.6508560117,0.0,1.0
2013-06-10,77.83,77.97,76.18,76.18,6700,57.2940147165368,57.3970747455785,56.079378659974,56.079378659974,9101.49171043325,0.0,1.0
2013-06-11,76.56,77.82,76.5,77.82,19200,56.3591130245157,57.286653285891,56.3149444406407,57.286653285891,26081.8866925848,0.0,1.0
2013-06-12,77.5,77.56,76.59,77.02,19200,57.0510875052243,57.0952560890993,56.3811973164533,56.6977388342242,26081.8866925848,0.0,1.0
2013-06-13,78.36,78.61,76.94,77.49,15200,57.6841705407661,57.868206306912,56.6388473890575,57.0437260745784,20648.1602982963,0.0,1.0
2013-06-14,77.5,78.32,77.42,78.32,8700,57.0510875052243,57.6547248181828,56.9921960600576,57.6547248181828,11818.3549075775,0.0,1.0
2013-06-17,75.33,78.04,75.0,78.04,18000,55.453657055078,57.4486047600994,55.2107298437654,57.4486047600994,24451.7687742982,0.0,1.0
2013-06-18,77.21,77.226,75.04,75.17,22000,56.837606016495,56.8493843055284,55.2401755663488,55.3358741647446,29885.4951685868,0.0,1.0
2013-06-19,75.01,76.83,74.93,76.83,11400,55.2180912744113,56.5578716519533,55.1591998292446,56.5578716519533,15486.1202237222,0.0,1.0
2013-06-20,74.28,75.45,74.04,74.97,31700,54.6807068372653,55.541994222828,54.5040325017652,55.1886455518279,43062.2816747363,0.0,1.0
2013-06-21,73.89,75.65,73.31,74.76,37900,54.3936110420777,55.6892228357447,53.9666480646192,55.0340555082654,51484.5575858835,0.0,1.0
2013-06-24,72.69,73.45,72.51,73.45,21600,53.5102393645774,54.0697080936609,53.3777336129524,54.0697080936609,29342.1225291579,0.0,1.0
2013-06-25,75.27,75.52,72.725,73.52,34900,55.409488471203,55.5935242373489,53.5360043718379,54.1212381081818,47409.2627901671,0.0,1.0
2013-06-26,78.86,79.53,75.18,75.96,134400,58.0522420730579,58.5454579263289,55.3432355953905,55.9174271857656,182573.206848094,0.0,1.0
2013-06-27,79.34,80.3,78.7,78.71,48200,58.405590744058,59.1122880860582,57.9344591827245,57.9418206133703,65476.4030511764,0.0,1.0
2013-06-28,79.69,80.47,78.86,78.86,145100,58.6632408166622,59.2374324070374,58.0522420730579,58.0522420730579,197108.424952815,0.0,1.0
2013-07-01,81.25,81.27,79.1,79.34,37900,59.8116239974125,59.8263468587042,58.2289164085579,58.405590744058,51484.5575858836,0.0,1.0
2013-07-02,80.22,81.0,79.0201,80.79,20900,59.4895614066572,60.067993940903,58.5997393581426,59.9122621047599,28183.0620424171,0.5925,1.0
2013-07-03,79.59,80.0,79.151,79.95,10700,59.022365898228,59.3264137687931,58.6968122026718,59.2893347601876,14428.6489882231,0.0,1.0
2013-07-05,80.0,80.0,79.06,79.75,25300,59.3264137687931,59.3264137687931,58.6293284070098,59.1410187257656,34116.3382618732,0.0,1.0
2013-07-08,80.0,80.45,79.71,80.45,24600,59.3264137687931,59.6601248462425,59.1113555188812,59.6601248462425,33172.4079542325,0.0,1.0
2013-07-09,79.73,80.0,78.891,80.0,19200,59.1261871223234,59.3264137687931,58.5040013579232,59.3264137687931,25890.659866718,0.0,1.0
2013-07-10,79.58,80.03,79.2,79.75,35700,59.0149500965069,59.3486611739564,58.7331496311051,59.1410187257656,48140.4456896789,0.0,1.0
2013-07-11,80.4,80.45,79.75,80.01,24800,59.623045837637,59.6601248462425,59.1410187257656,59.3338295705142,33442.1023278442,0.0,1.0
2013-07-12,81.35,81.73,79.73,80.1,24300,60.3275470011414,60.6093474665432,59.1261871223234,59.4005717860041,32767.8663938151,0.0,1.0
2013-07-15,81.8,82.25,81.27,81.27,26700,60.6612580785909,60.9949691560404,60.2682205873727,60.2682205873727,36004.1988771548,0.0,1.0
2013-07-16,82.12,82.57,81.36,81.51,19700,60.8985637336661,61.2322748111155,60.3349628028625,60.446199828679,26564.8958007472,0.0,1.0
2013-07-17,82.49,82.7688,81.87,82.49,18600,61.1729483973468,61.379700949331,60.7131686906386,61.1729483973468,25081.5767458831,0.0,1.0
2013-07-18,82.4,82.71,81.96,82.5,32300,61.1062061818569,61.3360960352109,60.7799109061285,61.1803641990679,43555.6413382809,0.0,1.0
2013-07-19,82.4,82.81,81.9,82.81,13400,61.1062061818569,61.4102540524219,60.7354160958019,61.4102540524219,18069.5230319803,0.0,1.0
2013-07-22,82.59,83.24,82.12,82.82,12900,61.2471064145577,61.7291335264292,60.8985637336661,61.417669854143,17395.2870979512,0.0,1.0
2013-07-23,81.37,83.09,81.23,83.09,30700,60.3423786045837,61.6178965006127,60.2385573804883,61.6178965006127,41398.0863493877,0.0,1.0
2013-07-24,80.27,82.36,80.0,82.36,30400,59.5266404152627,61.0765429749725,59.3264137687931,61.0765429749725,40993.5447889703,0.0,1.0
2013-07-25,81.84,82.11,80.0,80.0,29900,60.6909212854753,60.891147931945,59.3264137687931,59.3264137687931,40319.3088549411,0.0,1.0
2013-07-26,81.04,81.86,80.51,81.86,18200,60.0976571477874,60.7057528889175,59.7046196565691,60.7057528889175,24542.1879986598,0.0,1.0
2013-07-29,79.86,81.33,79.71,81.24,16100,59.2225925446977,60.3127153976993,59.1113555188812,60.2459731822094,21710.3970757375,0.0,1.0
2013-07-30,79.89,80.36,79.24,80.36,12600,59.244839949861,59.5933826307526,58.7628128379895,59.5933826307526,16990.7455375337,0.0,1.0
2013-07-31,80.37,80.41,79.9,80.4,26700,59.6007984324737,59.6304616393581,59.2522557515821,59.623045837637,36004.1988771548,0.0,1.0
2013-08-01,80.0,80.8,79.23,80.61,25600,59.3264137687931,59.919677906481,58.7553970362684,59.7787776737801,34520.8798222907,0.0,1.0
2013-08-02,79.15,80.0,78.2,80.0,28400,58.6960706224996,59.3264137687931,57.9915694589952,59.3264137687931,38296.6010528538,0.0,1.0
2013-08-05,77.19,78.68,76.47,78.68,26400,57.2425734851642,58.347527941608,56.7086357612451,58.347527941608,35599.6573167373,0.0,1.0
2013-08-06,78.03,78.47,76.88,77.33,25300,57.8655008297365,58.1917961054649,57.0126836318101,57.3463947092596,34116.3382618733,0.0,1.0
2013-08-07,77.43,78.74,77.24,78.03,25800,57.4205527264706,58.3920227519346,57.2796524937697,57.8655008297365,34790.5741959024,0.0,1.0
2013-08-08,77.22,77.98,76.48,77.41,10500,57.2648208903275,57.828421821131,56.7160515629662,57.4057211230284,14158.9546146114,0.0,1.0
2013-08-09,77.41,77.82,76.72,77.24,31000,57.4057211230284,57.7097689935934,56.8940308042726,57.2796524937697,41802.6279098052,0.0,1.0
2013-08-12,77.48,77.91,77.07,77.36,16700,57.4576317350761,57.7765112090833,57.153583864511,57.3686421144229,22519.4801965725,0.0,1.0
2013-08-13,76.2,78.66,75.75,77.8,28300,56.5084091147754,58.3326963381658,56.1746980373259,57.6949373901513,38161.753866048,0.0,1.0
2013-08-14,76.91,77.375,75.76,76.94,15200,57.0349310369734,57.3797658170045,56.182113839047,57.0571784421367,20496.7723944851,0.0,1.0
2013-08-15,75.77,76.88,75.7,76.88,11600,56.1895296407681,57.0126836318101,56.1376190287204,57.0126836318101,15642.2736694755,0.0,1.0
2013-08-16,75.83,76.05,75.4,75.7,11800,56.2340244510947,56.3971720889589,55.9151449770875,56.1376190287204,15911.9680430871,0.0,1.0
2013-08-19,74.9,76.2,74.86,76.2,8300,55.5443548910325,56.5084091147754,55.5146916841481,56.5084091147754,11192.3165048833,0.0,1.0
2013-08-20,75.66,75.94,74.59,75.0,16700,56.107955821836,56.3155982700268,55.3144650376784,55.6185129082435,22519.4801965725,0.0,1.0
2013-08-21,74.82,75.24,74.13,75.19,15500,55.4850284772637,55.7964921495499,54.9733381585079,55.7594131409444,20901.3139549026,0.0,1.0
2013-08-22,75.01,75.36,74.55,74.56,12000,55.6259287099646,55.8854817702031,55.284801830794,55.2922176325151,16181.6624166988,0.0,1.0
2013-08-23,75.25,75.7749,74.62,75.41,37900,55.803907951271,56.1931633836115,55.3367124428417,55.9225607788086,51107.083799407,0.0,1.0
2013-08-26,74.81,75.53,74.73,75.33,9800,55.4776126755426,56.0115503994618,55.4182862617738,55.8632343650398,13215.0243069707,0.0,1.0
2013-08-27,74.47,75.01,74.28,74.55,10900,55.2254754170252,55.6259287099646,55.0845751843244,55.284801830794,14698.3433618347,0.0,1.0
2013-08-28,74.09,74.89,73.85,74.0001,15000,54.9436749516235,55.5369390893114,54.7656957103171,54.8770068941508,20227.0780208735,0.0,1.0
2013-08-29,74.44,74.9,73.84,74.21,13500,55.2032280118619,55.5443548910325,54.758279908596,55.0326645722767,18204.3702187861,0.0,1.0
2013-08-30,73.76,74.89,73.74,74.86,22200,54.6989534948272,55.5369390893114,54.684121891385,55.5146916841481,29936.0754708928,0.0,1.0
2013-09-03,73.44,74.58,72.9,74.58,19500,54.461647839752,55.3070492359573,54.0611945468127,55.3070492359573,26295.2014271355,0.0,1.0
2013-09-04,74.02,74.02,73.42,73.42,14500,54.8917643395758,54.8917643395758,54.4468162363098,54.4468162363098,19552.8420868444,0.0,1.0
2013-09-05,74.44,75.24,74.3,74.65,13300,55.2032280118619,55.7964921495499,55.0994067877666,55.358959848005,17934.6758451745,0.0,1.0
2013-09-06,73.4,75.06,73.4,75.06,16300,54.4319846328676,55.6630077185701,54.4319846328676,55.6630077185701,21980.0914493492,0.0,1.0
2013-09-09,74.62,74.87,73.49,73.93,7600,55.3367124428417,55.5221074858692,54.4987268483575,54.8250221240859,10248.3861972426,0.0,1.0
2013-09-10,74.81,75.78,74.59,74.99,19000,55.4776126755426,56.1969454424892,55.3144650376784,55.6110971065224,25620.9654931064,0.0,1.0
2013-09-11,74.23,74.89,74.15,74.52,8200,55.0474961757189,55.5369390893114,54.9881697619501,55.2625544256307,11057.4693180775,0.0,1.0
2013-09-12,73.83,74.79,73.65,74.56,9100,54.7508641068749,55.4627810721004,54.6173796758951,55.2922176325151,12271.0939993299,0.0,1.0
2013-09-13,73.9,74.37,73.7,74.01,46600,54.8027747189226,55.1513173998143,54.6544586845006,54.8843485378547,62838.7890515136,0.0,1.0
2013-09-16,74.25,74.88,74.0,74.88,9500,55.0623277791611,55.5295232875903,54.8769327361336,55.5295232875903,12810.4827465532,0.0,1.0
2013-09-17,74.13,74.78,74.056,74.36,17100,54.9733381585079,55.4553652703793,54.9184612257717,55.1439015980932,23058.8689437958,0.0,1.0
2013-09-18,74.15,74.74,74.09,74.42,33100,54.9881697619501,55.4257020634949,54.9436749516235,55.1883964084198,44634.4188327275,0.0,1.0
2013-09-19,74.25,74.68,74.19,74.68,26200,55.0623277791611,55.3812072531683,55.0178329688345,55.3812072531683,35329.9629431257,0.0,1.0
2013-09-20,74.11,74.82,74.09,74.6,63300,54.9585065550657,55.4850284772637,54.9436749516235,55.3218808393995,85358.269248086,0.0,1.0
2013-09-23,73.64,74.52,73.51,74.25,16900,54.609963874174,55.2625544256307,54.5135584517997,55.0623277791611,22789.1745701841,0.0,1.0
2013-09-24,73.62,74.36,73.5207,73.94,14800,54.5951322707318,55.1439015980932,54.5214933596413,54.832437925807,19957.3836472618,0.0,1.0
2013-09-25,75.93,76.34,73.89,74.06,35700,56.3081824683057,56.6122303388708,54.7953589172015,54.9214275464602,48140.4456896789,0.0,1.0
2013-09-26,73.98,76.45,73.57,76.03,26600,54.8621011326914,56.6938041578029,54.5580532621263,56.3823404855167,35869.351690349,0.0,1.0
2013-09-27,73.49,74.5,73.4,73.62,47000,54.4987268483575,55.2477228221885,54.4319846328676,54.5951322707318,63378.1777987369,0.0,1.0
2013-09-30,72.47,73.41,72.26,73.32,42500,53.7423150728054,54.4394004345887,53.5865832366623,54.3726582190988,57310.0543924749,0.0,1.0
2013-10-01,72.59,73.09,72.024,72.79,42800,53.8313046934586,54.2020947795136,53.4115703160444,53.9796207278806,57714.5959528923,0.0,1.0
2013-10-02,71.44,71.79,70.9,71.3,51500,53.4178737475073,53.6795794559568,53.0140992258996,53.3131914641276,68875.0738636744,0.5925,1.0
2013-10-03,71.11,71.61,70.7,71.43,55300,53.1711226509693,53.5449879487542,52.8645531067857,53.4103964415516,73957.118148761,0.0,1.0
2013-10-04,71.22,71.44,70.79,70.79,25400,53.253373016482,53.4178737475073,52.931848860387,52.931848860387,33969.4539055792,0.0,1.0
2013-10-07,70.6,71.38,70.54,70.76,10400,52.7897800472287,53.3730099117731,52.7449162114945,52.9094169425199,13908.7527802372,0.0,1.0
2013-10-08,69.42,71.24,69.31,70.5,18300,51.9074579444563,53.2683276283934,51.8252075789436,52.7150069876717,24474.0553729173,0.0,1.0
2013-10-09,69.48,70.1,68.83,69.7,24900,51.9523217801905,52.4159147494438,51.4662968930701,52.1168225112159,33300.7638680678,0.0,1.0
2013-10-10,70.38,71.22,70.19,70.2,27200,52.6252793162033,53.253373016482,52.4832105030451,52.4906878090008,36376.7380406203,0.0,1.0
2013-10-11,70.85,71.368,70.5,70.5,9700,52.9767126961211,53.3640371446263,52.7150069876717,52.7150069876717,12972.5867277212,0.0,1.0
2013-10-14,71.0,71.27,70.47,70.47,21300,53.0888722854566,53.2907595462605,52.6925750698046,52.6925750698046,28486.1955979857,0.0,1.0
2013-10-15,71.14,71.74,70.62,70.75,22500,53.1935545688364,53.6421929261783,52.8047346591401,52.9019396365642,30091.0516880131,0.0,1.0
2013-10-16,71.14,71.62,71.13,71.59,24600,53.1935545688364,53.5524652547099,53.1860772628807,53.5300333368428,32899.549845561,0.0,1.0
2013-10-17,71.99,72.41,70.95,70.95,45800,53.8291255750707,54.14317242521,53.0514857556781,53.0514857556781,61252.0074360444,0.0,1.0
2013-10-18,72.26,72.65,71.64,72.6,37400,54.0310128358746,54.3226277681468,53.5674198666213,54.2852412383683,50018.0148058528,0.0,1.0
2013-10-21,72.99,73.0,72.14,72.32,23200,54.5768561706405,54.5843334765962,53.9412851644062,54.0758766716088,31027.2177405291,0.0,1.0
2013-10-22,74.14,74.38,72.8,72.8,27500,55.4367463555458,55.6162016984826,54.4347873574823,54.4347873574823,36777.9520631271,0.0,1.0
2013-10-23,73.81,74.68,73.65,73.81,23700,55.1899952590078,55.8405208771535,55.0703583637166,55.1899952590078,31695.9077780404,0.0,1.0
2013-10-24,74.13,74.72,73.65,74.7,15000,55.4292690495901,55.8704301009763,55.0703583637166,55.8554754890649,20060.7011253421,0.0,1.0
2013-10-25,74.23,74.6699,73.93,74.44,12500,55.5040421091471,55.8329687981383,55.2797229304762,55.6610655342168,16717.250937785,0.0,1.0
2013-10-28,74.22,74.58,72.52,74.36,13800,55.4965648031914,55.7657478175965,54.2254227907227,55.6012470865712,18455.8450353147,0.0,1.0
2013-10-29,73.48,74.72,73.22,74.54,41200,54.9432441624697,55.8704301009763,54.7488342076216,55.7358385937737,55100.0590909396,0.0,1.0
2013-10-30,72.66,74.25,72.46,73.6,20300,54.3301050741025,55.5189967210585,54.1805589549885,55.0329718339381,27148.8155229629,0.0,1.0
2013-10-31,71.82,73.31,71.82,72.97,32500,53.7020113738239,54.8161299612229,53.7020113738239,54.5619015587291,43464.8524382411,0.0,1.0
2013-11-01,71.12,72.491,70.02,71.01,21400,53.178599956925,54.2037386034512,52.3560963017982,53.0963495914123,28619.933605488,0.0,1.0
2013-11-04,70.75,71.54,70.25,71.31,21700,52.9019396365642,53.4926468070643,52.5280743387793,53.3206687700833,29021.1476279948,0.0,1.0
2013-11-05,70.3,71.26,70.03,70.75,11900,52.5654608685577,53.2832822403048,52.3635736077539,52.9019396365642,15914.8228927714,0.0,1.0
2013-11-06,69.82,71.24,69.81,70.7,10500,52.2065501826842,53.2683276283934,52.1990728767285,52.8645531067857,14042.4907877394,0.0,1.0
2013-11-07,70.932,71.25,69.74,70.01,27100,53.0380266049579,53.2758049343491,52.1467317350386,52.3486189958425,36243.000033118,0.0,1.0
2013-11-08,71.36,72.41,70.66,70.66,17200,53.3580552998617,54.14317242521,52.8346438829629,52.8346438829629,23002.9372903922,0.0,1.0
2013-11-11,70.43,71.32,70.38,71.2,11200,52.6626658459818,53.3281460760389,52.6252793162033,53.2384184045706,14978.6568402554,0.0,1.0
2013-11-12,70.37,71.2,69.87,70.86,13400,52.6178020102476,53.2384184045706,52.2439367124627,52.9841900020768,17920.8930053056,0.0,1.0
2013-11-13,69.64,70.76,69.5,70.2,16900,52.0719586754817,52.9094169425199,51.9672763921019,52.4906878090008,22601.7232678854,0.0,1.0
2013-11-14,70.75,71.03,70.25,70.25,11300,52.9019396365642,53.1113042033237,52.5280743387793,52.5280743387793,15112.3948477577,0.0,1.0
2013-11-15,70.03,71.37,70.02,70.42,19500,52.3635736077539,53.3655326058174,52.3560963017982,52.6551885400261,26078.9114629447,0.0,1.0
2013-11-18,70.35,71.05,70.23,70.6,11600,52.6028473983362,53.1262588152351,52.5131197268679,52.7897800472287,15513.6088702645,0.0,1.0
2013-11-19,69.94,70.87,69.7,69.92,16900,52.2962778541526,52.9916673080325,52.1168225112159,52.2813232422412,22601.7232678854,0.0,1.0
2013-11-20,70.24,70.42,69.93,70.0,5500,52.5205970328236,52.6551885400261,52.2888005481969,52.3411416898868,7355.59041262541,0.0,1.0
2013-11-21,70.12,70.3,69.95,70.12,19900,52.4308693613552,52.5654608685577,52.3037551601083,52.4308693613552,26613.8634929538,0.0,1.0
2013-11-22,69.79,70.56,69.69,70.21,27300,52.1841182648171,52.7598708234059,52.1093452052602,52.4981651149565,36510.4760481226,0.0,1.0
2013-11-25,70.09,70.38,69.81,70.07,7200,52.4084374434881,52.6252793162033,52.1990728767285,52.3934828315767,9629.13654016418,0.0,1.0
2013-11-26,70.28,71.28,70.12,70.25,26400,52.5505062566464,53.2982368522162,52.4308693613552,52.5280743387793,35306.833980602,0.0,1.0
2013-11-27,71.18,71.87,70.7399,70.7399,21500,53.2234637926592,53.7393979036024,52.8943875575489,52.8943875575489,28753.6716129903,0.0,1.0
2013-11-29,72.99,73.0,71.04,71.88,27800,54.5768561706405,54.5843334765962,53.1187815092794,53.746875209558,37179.166085634,0.0,1.0
2013-12-02,72.65,72.94,71.41,72.35,26600,54.3226277681468,54.539469640862,53.3954418296402,54.0983085894759,35574.3099956066,0.0,1.0
2013-12-03,71.5,72.99,71.055,72.68,35100,53.4627375832415,54.5768561706405,53.129997468213,54.3450596860139,46942.0406333004,0.0,1.0
2013-12-04,70.28,71.61,70.12,71.5,27800,52.5505062566464,53.5449879487542,52.4308693613552,53.4627375832415,37179.1660856339,0.0,1.0
2013-12-05,70.09,70.68,70.0,70.09,27100,52.4084374434881,52.8495984948743,52.3411416898868,52.4084374434881,36243.000033118,0.0,1.0
2013-12-06,70.35,70.98,70.0,70.385,25300,52.6028473983362,53.0739176735452,52.3411416898868,52.6290179691812,33835.7158980769,0.0,1.0
2013-12-09,71.6,72.47,70.31,70.31,23100,53.5375106427985,54.1880362609442,52.5729381745134,52.5729381745134,30893.4797330268,0.0,1.0
2013-12-10,70.98,71.95,70.745,71.5,18400,53.0739176735452,53.7992163512479,52.8982009835863,53.4627375832415,24607.7933804196,0.0,1.0
2013-12-11,70.5,71.6,70.22,70.98,14100,52.7150069876717,53.5375106427985,52.5056424209122,53.0739176735452,18857.0590578215,0.0,1.0
2013-12-12,70.25,70.89,70.25,70.43,16800,52.5280743387793,53.0066219199439,52.5280743387793,52.6626658459818,22467.9852603831,0.0,1.0
2013-12-13,70.28,71.08,70.12,70.64,11971,52.5505062566464,53.1486907331022,52.4308693613552,52.8196892710515,16009.776878098,0.0,1.0
2013-12-16,70.65,71.09,70.11,70.37,21300,52.8271665770072,53.1561680390579,52.4233920553995,52.6178020102476,28486.1955979857,0.0,1.0
2013-12-17,70.31,71.16,70.12,70.83,21400,52.5729381745134,53.2085091807478,52.4308693613552,52.9617580842097,28619.933605488,0.0,1.0
2013-12-18,72.13,72.7,70.61,70.74,29900,53.9338078584505,54.3600142979253,52.7972573531844,52.8944623306085,39987.6642431818,0.0,1.0
2013-12-19,70.39,72.37,70.25,72.13,22000,52.632756622159,54.1132632013873,52.5280743387793,53.9338078584505,29422.3616505017,0.0,1.0
2013-12-20,71.12,71.27,70.0,70.81,106200,53.178599956925,53.2907595462605,52.3411416898868,52.9468034722983,142029.763967422,0.0,1.0
2013-12-23,71.9,72.01,70.68,71.1,25500,53.7618298214694,53.8440801869821,52.8495984948743,53.1636453450136,34103.1919130815,0.0,1.0
2013-12-24,71.51,71.799,70.66,71.36,6800,53.4702148891972,53.6863090313169,52.8346438829629,53.3580552998617,9094.18451015507,0.0,1.0
2013-12-26,71.53,72.27,70.58,71.01,22900,53.4851695011086,54.0384901418303,52.7748254353173,53.0963495914123,30626.0037180222,0.0,1.0
2013-12-27,72.48,72.61,71.48,71.92,12100,54.1955135668999,54.292718544324,53.4477829713301,53.7767844333808,16182.2989077759,0.0,1.0
2013-12-30,72.63,73.09,72.0015,72.6,24600,54.3076731562354,54.6516292301975,53.8377244769198,54.2852412383683,32899.549845561,0.0,1.0
2013-12-31,73.12,73.72,72.75,73.72,21600,54.6740611480646,55.1226995054065,54.3974008277038,55.1226995054065,28887.4096204926,0.0,1.0
2014-01-02,72.33,73.24,72.0,73.0,42300,54.0833539775645,54.763788819533,53.8366028810264,54.5843334765962,56571.1771734646,0.0,1.0
2014-01-03,72.04,72.5,71.45,72.14,25900,54.3413210330361,54.6883089241409,53.8962713466189,54.4167531832762,34335.492117788,0.635,1.0
2014-01-06,71.57,72.35,71.49,72.32,27200,53.9867899269071,54.5751606987806,53.926444206715,54.5525310537086,36058.8951970593,0.0,1.0
2014-01-07,72.06,72.482,71.63,72.23,13000,54.3564074630841,54.6747311370977,54.0320492170512,54.4846421184924,17234.0307927122,0.0,1.0
2014-01-08,72.21,72.42,71.54,72.07,17400,54.4695556884444,54.6279632039488,53.9641602818351,54.3639506781081,23067.087368707,0.0,1.0
2014-01-09,72.02,72.24,71.6,72.02,11700,54.326234602988,54.4921853335164,54.0094195719792,54.326234602988,15510.6277134409,0.0,1.0
2014-01-10,71.39,72.0,71.16,71.69,49100,53.8510120564748,54.31114817294,53.6775181109223,54.0773085071954,65091.6086093974,0.0,1.0
2014-01-13,71.22,72.05,71.16,71.78,21200,53.7227774010665,54.3488642480601,53.6775181109223,54.1451974424115,28104.7271388844,0.0,1.0
2014-01-14,71.89,72.35,71.41,71.68,22000,54.2281728076758,54.5751606987806,53.8660984865228,54.0697652921714,29165.2828799744,0.0,1.0
2014-01-15,72.38,72.49,71.6,71.64,17100,54.5977903438527,54.6807657091169,54.0094195719792,54.0395924320753,22669.3789657983,0.0,1.0
2014-01-16,72.63,72.63,71.75,72.0,17600,54.7863707194532,54.7863707194532,54.1225677973395,54.31114817294,23332.2263039795,0.0,1.0
2014-01-17,72.37,72.99,71.91,72.62,18400,54.5902471288287,55.0579264603179,54.2432592377238,54.7788275044292,24392.7820450695,0.0,1.0
2014-01-21,71.78,72.68,71.66,72.58,18200,54.1451974424115,54.8240867945733,54.0546788621233,54.7486546443331,24127.643109797,0.0,1.0
2014-01-22,71.62,72.99,71.41,72.21,29400,54.0245060020272,55.0579264603179,53.8660984865228,54.4695556884444,38975.4234850567,0.0,1.0
2014-01-23,71.31,71.949,70.67,71.36,22400,53.7906663362826,54.2726777763175,53.3079005747454,53.8283824114027,29695.5607505194,0.0,1.0
2014-01-24,70.1,71.08,69.8615,70.8,19800,52.8779373183763,53.6171723907302,52.6980316400534,53.4059623700576,26248.754591977,0.0,1.0
2014-01-27,69.55,70.59,69.1,70.1,22400,52.4630604920552,53.2475548545532,52.1236158159743,52.8779373183763,29695.5607505194,0.0,1.0
2014-01-28,69.67,69.76,69.0,69.3,22500,52.5535790723434,52.6214680075596,52.0481836657341,52.2744801164547,29828.1302181557,0.0,1.0
2014-01-29,69.4,71.611,69.1,69.1,31200,52.3499122666949,54.0177171085056,52.1236158159743,52.1236158159743,41361.6739025092,0.0,1.0
2014-01-30,70.04,70.23,69.13,69.66,13600,52.8326780282322,52.9759991136885,52.1462454610464,52.5460358573194,18029.4475985296,0.0,1.0
2014-01-31,70.17,70.61,69.33,69.33,21300,52.9307398235444,53.2626412846013,52.2971097615268,52.2971097615268,28237.2966065207,0.0,1.0
2014-02-03,67.7,69.82,67.68,69.82,27900,51.0675657126116,52.6667272977037,51.0524792825636,52.6667272977037,36986.881470513,0.0,1.0
2014-02-04,68.16,68.92,67.85,67.85,22000,51.4145536037165,51.987837945542,51.1807139379719,51.1807139379719,29165.2828799744,0.0,1.0
2014-02-05,68.62,69.28,68.0,68.3,24700,51.7615414948214,52.2593936864067,51.2938621633322,51.5201586140528,32744.6585061531,0.0,1.0
2014-02-06,68.4,69.87,67.895,68.57,45600,51.595590764293,52.7044433728238,51.21465840558,51.7238254197013,60451.6772421288,0.0,1.0
2014-02-07,68.43,69.65,67.49,69.05,32600,51.618220409365,52.5384926422954,50.9091581971072,52.0858997408542,43217.6464494167,0.0,1.0
2014-02-10,69.22,69.77,67.92,68.11,28600,52.2141343962626,52.6290112225836,51.23351644314,51.3768375285964,37914.8677439667,0.0,1.0
2014-02-11,69.27,69.57,68.99,69.57,23200,52.2518504713827,52.4781469221032,52.0406404507101,52.4781469221032,30756.1164916094,0.0,1.0
2014-02-12,69.39,69.5,68.93,68.99,33700,52.3423690516709,52.4253444169351,51.995381160566,52.0406404507101,44675.9105934154,0.0,1.0
2014-02-13,69.42,70.44,68.72,68.72,21300,52.364998696743,53.1344066291929,51.8369736450616,51.8369736450616,28237.2966065207,0.0,1.0
2014-02-14,70.54,71.18,69.71,69.71,15500,53.2098387794331,53.6926045409704,52.5837519324395,52.5837519324395,20548.2674836184,0.0,1.0
2014-02-18,70.61,70.87,70.04,70.87,13500,53.2626412846013,53.4587648752258,52.8326780282322,53.4587648752258,17896.8781308934,0.0,1.0
2014-02-19,69.81,70.38,69.43,70.12,11400,52.6591840826797,53.0891473390488,52.372541911767,52.8930237484243,15112.9193105322,0.0,1.0
2014-02-20,70.59,70.7,69.67,70.0,11200,53.2475548545532,53.3305302198174,52.5535790723434,52.8025051681361,14847.7803752597,0.0,1.0
2014-02-21,70.29,71.07,69.89,70.84,13900,53.0212584038327,53.6096291757062,52.7195298028719,53.4361352301537,18427.1560014384,0.0,1.0
2014-02-24,69.8,71.12,69.78,70.01,20700,52.6516408676557,53.6473452508263,52.6365544376077,52.8100483831601,27441.8798007032,0.0,1.0
2014-02-25,70.12,70.48,69.6,69.96,9400,52.8930237484243,53.164579489289,52.5007765671753,52.77233230804,12461.5299578073,0.0,1.0
2014-02-26,70.44,70.87,69.21,69.79,17000,53.1344066291929,53.4587648752258,52.2065911812385,52.6440976526317,22536.8094981621,0.0,1.0
2014-02-27,71.38,71.57,70.09,70.1,23000,53.8434688414508,53.9867899269071,52.8703941033523,52.8779373183763,30490.9775563369,0.0,1.0
2014-02-28,72.58,72.99,71.69,71.86,28100,54.7486546443331,55.0579264603179,54.0773085071954,54.2055431626037,37252.0204057855,0.0,1.0
2014-03-03,73.29,74.0,72.4,72.4,28100,55.2842229110385,55.8197911777439,54.6128767739008,54.6128767739008,37252.0204057855,0.0,1.0
2014-03-04,74.57,74.85,73.23,73.5,36400,56.249754434113,56.4609644547855,55.2389636208944,55.4426304265429,48255.286219594,0.0,1.0
2014-03-05,74.48,74.66,73.36,74.18,23000,56.1818654988968,56.3176433693291,55.3370254162066,55.9555690481762,30490.9775563369,0.0,1.0
2014-03-06,71.84,74.46,71.66,74.46,64000,54.1904567325557,56.1667790688487,54.0546788621233,56.1667790688487,84844.4592871982,0.0,1.0
2014-03-07,70.52,72.71,70.14,72.35,74000,53.1947523493851,54.8467164396453,52.9081101784724,54.5751606987806,98101.406050823,0.0,1.0
2014-03-10,70.98,71.33,70.32,70.57,51900,53.54174024049,53.8057527663307,53.0438880489047,53.2324684245052,68803.5537032124,0.0,1.0
2014-03-11,70.86,72.13,69.73,70.71,50100,53.4512216602018,54.4092099682522,52.5988383624876,53.3380734348415,66417.3032857599,0.0,1.0
2014-03-12,70.05,70.63,69.42,70.41,62400,52.8402212432562,53.2777277146493,52.364998696743,53.1117769841209,82723.3478050183,0.0,1.0
2014-03-13,69.98,70.59,69.8,70.29,55100,52.787418738088,53.2475548545532,52.6516408676557,53.0212584038327,73045.7766675724,0.0,1.0
2014-03-14,69.72,70.25,69.6,69.98,42500,52.5912951474635,52.9910855437366,52.5007765671753,52.787418738088,56342.0237454052,0.0,1.0
2014-03-17,68.57,70.12,68.37,70.1,61800,51.7238254197013,52.8930237484243,51.5729611192209,52.8779373183763,81927.9309992009,0.0,1.0
2014-03-18,69.32,69.95,68.0014,68.8,79600,52.2895665465028,52.764789093016,51.2949182134356,51.8973193652538,105525.296238453,0.0,1.0
2014-03-19,67.77,69.23,67.44,69.23,112700,51.1203682177797,52.2216776112866,50.8714421219871,52.2216776112866,149405.790026051,0.0,1.0
2014-03-20,68.35,68.75,67.8,67.8,94700,51.5578746891729,51.8596032901337,51.1429978628518,51.1429978628518,125543.285851526,0.0,1.0
2014-03-21,66.63,69.14,66.55,69.14,774000,50.2604417050415,52.1537886760704,50.2000959848494,52.1537886760704,1026087.67950456,0.0,1.0
2014-03-24,67.44,68.65,66.65,66.65,116500,50.8714421219871,51.7841711398935,50.2755281350896,50.2755281350896,154443.429796228,0.0,1.0
2014-03-25,68.68,69.0,67.23,67.49,74600,51.8068007849655,52.0481836657341,50.7130346064827,50.9091581971072,98896.8228566406,0.0,1.0
2014-03-26,68.91,69.15,67.4007,67.4007,54200,51.980294730518,52.1613318910944,50.8417972869427,50.8417972869427,71852.651458846,0.0,1.0
2014-03-27,68.55,68.97,67.82,68.93,82300,51.7087389896533,52.0255540206621,51.1580842928998,51.995381160566,109104.671864631,0.0,1.0
2014-03-28,68.57,69.14,68.14,68.59,60300,51.7238254197013,52.1537886760704,51.3994671736685,51.7389118497493,79939.3889846572,0.0,1.0
2014-03-31,69.76,69.8,68.86,68.86,56100,52.6214680075596,52.6516408676557,51.9425786553979,51.9425786553979,74371.4713439348,0.0,1.0
2014-04-01,70.91,70.94,69.79,70.0,70600,53.4889377353218,53.5115673803939,52.6440976526317,52.8025051681361,93594.0441511907,0.0,1.0
2014-04-02,71.38,71.71,70.7,70.82,82000,53.8434688414508,54.0923949372434,53.3305302198174,53.4210488001057,108706.963461723,0.0,1.0
2014-04-03,70.67,71.08,69.86,70.86,88700,53.7868947287706,54.0989454835293,53.1704042132718,53.9315036151222,116541.938916712,0.635,1.0
2014-04-04,70.58,71.38,70.13,71.11,57900,53.7183957826041,54.3272753040844,53.3759010517714,54.1217784655848,76074.1630583722,0.0,1.0
2014-04-07,69.42,70.61,69.25,70.61,31600,52.8355204764576,53.7412287646596,52.706133578143,53.7412287646596,41518.8869195952,0.0,1.0
2014-04-08,69.64,69.65,68.88,69.07,53200,53.0029623448647,53.0105733388832,52.4245267994583,52.5691356858099,69898.8855734957,0.0,1.0
2014-04-09,69.69,70.08,69.021,69.82,30000,53.0410173149572,53.3378460816789,52.5318418151192,53.1399602371977,39416.6647970841,0.0,1.0
2014-04-10,68.88,70.07,68.45,69.37,43500,52.4245267994583,53.3302350876603,52.0972540566626,52.7974655063651,57154.1639557719,0.0,1.0
2014-04-11,68.72,68.9,68.09,68.88,36100,52.3027508951623,52.4397487874953,51.8232582719965,52.4245267994583,47431.3866391578,0.0,1.0
2014-04-14,69.07,69.55,68.72,69.02,42300,52.5691356858099,52.9344633986981,52.3027508951623,52.5310807157174,55577.4973638886,0.0,1.0
2014-04-15,69.6,69.7,68.55,69.2661,53100,52.9725183687906,53.0486283089757,52.1733639968477,52.7183872785128,69767.4966908389,0.0,1.0
2014-04-16,69.97,70.65,69.7,69.76,33000,53.2541251474753,53.7716727407336,53.0486283089757,53.0942942730867,43358.3312767925,0.0,1.0
2014-04-17,69.94,70.19,69.56,69.77,26800,53.2312921654198,53.4215670158824,52.9420743927166,53.1019052671052,35212.2205520618,0.0,1.0
2014-04-21,70.1,70.87,69.81,70.05,30800,53.3530680697159,53.9391146091407,53.1323492431792,53.3150130996233,40467.7758583396,0.0,1.0
2014-04-22,71.13,71.61,70.2,70.54,60100,54.1370004536218,54.50232816651,53.4291780099009,53.6879518065301,78964.7184768251,0.0,1.0
2014-04-23,70.38,71.45,70.31,71.45,52700,53.566175902234,54.380552262214,53.5128989441045,54.380552262214,69241.941160211,0.0,1.0
2014-04-24,70.8,71.16,70.73,70.88,22900,53.8858376510112,54.1598334356773,53.8325606928816,53.9467256031592,30088.0541284408,0.0,1.0
2014-04-25,71.02,71.19,70.37,70.97,33300,54.0532795194183,54.1826664177328,53.5585649082155,54.0152245493258,43752.4979247633,0.0,1.0
2014-04-28,71.41,71.91,70.5301,71.2,43600,54.3501082861399,54.7306579870652,53.6804169224517,54.1902774117514,57285.5528384289,0.0,1.0
2014-04-29,71.46,71.97,71.15,71.67,56700,54.3881632562325,54.7763239511762,54.1522224416588,54.5479941306211,74497.4964664889,0.0,1.0
2014-04-30,71.65,71.76,70.502,71.66,32800,54.5327721425841,54.6164930767876,53.6590300292597,54.5403831366025,43095.5535114786,0.0,1.0
2014-05-01,71.5,71.77,70.69,71.39,57300,54.4186072323065,54.6241040708061,53.8021167168076,54.3348862981029,75285.8297624306,0.0,1.0
2014-05-02,74.88,74.89,71.91,72.0,64400,56.991123210561,56.9987342045795,54.7306579870652,54.7991569332317,84614.4404310738,0.0,1.0
2014-05-05,75.74,75.91,73.75,74.69,69100,57.6456686961523,57.7750555944669,56.13108088647,56.8465143242094,90789.7179159504,0.0,1.0
2014-05-06,75.02,75.92,74.43,75.92,50700,57.09767712682,57.7826665884854,56.6486284797283,57.7826665884854,66614.1635070721,0.0,1.0
2014-05-07,75.44,75.5,74.77,75.4,48300,57.4173388755972,57.4630048397082,56.9074022763574,57.3868948995232,63460.8303233054,0.0,1.0
2014-05-08,75.87,76.39,75.2,75.7,56700,57.7446116183929,58.1403833073551,57.2346750191531,57.6152247200783,74497.4964664889,0.0,1.0
2014-05-09,75.79,76.04,75.05,75.95,36900,57.6837236662449,57.8739985167075,57.1205101088755,57.8054995705409,48482.4977004134,0.0,1.0
2014-05-12,76.14,76.17,75.5,75.7,42800,57.9501084568925,57.972941438948,57.4630048397082,57.6152247200783,56234.4417771733,0.0,1.0
2014-05-13,76.4,76.8,75.73,75.95,72800,58.1479943013736,58.4524340621138,57.6380577021338,57.8054995705409,95651.1065742574,0.0,1.0
2014-05-14,76.09,76.62,76.06,76.5,67300,57.9120534868,58.3154361697807,57.8892205047445,58.2241042415587,88424.7180281253,0.0,1.0
2014-05-15,76.67,76.87,76.09,76.09,69200,58.3534911398733,58.5057110202434,57.9120534868,57.9120534868,90921.1067986072,0.0,1.0
2014-05-16,76.3,76.68,75.5,76.67,80700,58.0718843611886,58.3611021338918,57.4630048397082,58.3534911398733,106030.828304156,0.0,1.0
2014-05-19,76.71,76.75,76.05,76.53,36900,58.3839351159473,58.4143790920213,57.881609510726,58.2469372236142,48482.4977004134,0.0,1.0
2014-05-20,76.37,76.6,75.88,76.6,53100,58.1251613193181,58.3002141817437,57.7522226124114,58.3002141817437,69767.4966908389,0.0,1.0
2014-05-21,76.65,77.28,76.3,76.56,34100,58.3382691518363,58.817761775002,58.0718843611886,58.2697702056697,44803.6089860189,0.0,1.0
2014-05-22,76.63,76.76,76.08,76.76,26400,58.3230471637992,58.4219900860398,57.9044424927815,58.4219900860398,34686.665021434,0.0,1.0
2014-05-23,76.35,76.74,76.23,76.42,19200,58.1099393312811,58.4067680980028,58.0186074030591,58.1632162894107,25226.6654701338,0.0,1.0
2014-05-27,76.42,76.75,73.584,76.5,38800,58.1632162894107,58.4143790920213,56.0047383857628,58.2241042415587,50978.8864708954,0.0,1.0
2014-05-28,76.05,76.56,75.557,76.56,39500,57.881609510726,58.2697702056697,57.5063875056137,58.2697702056697,51898.608649494,0.0,1.0
2014-05-29,75.82,76.25,75.8,76.12,39600,57.7065566483004,58.0338293910961,57.6913346602634,57.9348864688555,52029.997532151,0.0,1.0
2014-05-30,75.73,76.03,75.65,76.03,30800,57.6380577021338,57.866387522689,57.5771697499858,57.866387522689,40467.7758583397,0.0,1.0
2014-06-02,75.65,75.99,75.35,75.72,31700,57.5771697499858,57.835943546615,57.3488399294307,57.6304467081153,41650.2758022522,0.0,1.0
2014-06-03,75.52,75.69,74.26,75.43,38100,57.4782268277453,57.6076137260598,56.5192415814137,57.4097278815787,50059.1642922967,0.0,1.0
2014-06-04,75.93,76.0,75.0875,75.22,22500,57.7902775825039,57.8435545406335,57.1490513364449,57.2498970071901,29562.4985978131,0.0,1.0
2014-06-05,76.5,76.68,75.76,76.0,31500,58.2241042415587,58.3611021338918,57.6608906841894,57.8435545406335,41387.4980369383,0.0,1.0
2014-06-06,76.66,76.75,76.33,76.75,27600,58.3458801458548,58.4143790920213,58.0947173432441,58.4143790920213,36263.3316133173,0.0,1.0
2014-06-09,76.55,77.0,76.3,76.85,59500,58.2621592116512,58.6046539424839,58.0718843611886,58.4904890322063,78176.3851808834,0.0,1.0
2014-06-10,76.33,76.74,76.25,76.73,42200,58.0947173432441,58.4067680980028,58.0338293910961,58.3991571039843,55446.1084812316,0.0,1.0
2014-06-11,75.48,76.38,75.48,76.38,28300,57.4477828516712,58.1327723133366,57.4477828516712,58.1327723133366,37183.053791916,0.0,1.0
2014-06-12,75.44,75.54,74.96,75.38,36600,57.4173388755972,57.4934488157823,57.052011162709,57.3716729114862,48088.3310524426,0.0,1.0
2014-06-13,74.75,75.71,74.53,75.71,23500,56.8921802883204,57.6228357140968,56.7247384199133,57.6228357140968,30876.3874243825,0.0,1.0
2014-06-16,74.24,74.89,73.83,74.89,32900,56.5040195933767,56.9987342045795,56.191968838618,56.9987342045795,43226.9423941355,0.0,1.0
2014-06-17,75.01,75.4399,74.44,74.44,39700,57.0900661328015,57.417262765657,56.6562394737468,56.6562394737468,52161.386414808,0.0,1.0
2014-06-18,75.37,75.6,74.55,75.1,36700,57.3640619174677,57.5391147798933,56.7399604079503,57.1585650789681,48219.7199350995,0.0,1.0
2014-06-19,75.06,75.675,75.04,75.43,28700,57.1281211028941,57.5961972350321,57.1128991148571,57.4097278815787,37708.6093225437,0.0,1.0
2014-06-20,75.57,75.74,74.66,75.45,169400,57.5162817978378,57.6456686961523,56.8236813421539,57.4249498696157,222572.767220868,0.0,1.0
2014-06-23,75.5,75.95,75.23,75.84,47700,57.4630048397082,57.8054995705409,57.2575080012086,57.7217786363374,62672.4970273637,0.0,1.0
2014-06-24,74.81,75.8,74.75,75.64,39600,56.9378462524314,57.6913346602634,56.8921802883204,57.5695587559673,52029.997532151,0.0,1.0
2014-06-25,74.57,74.81,74.07,74.57,52600,56.7551823959873,56.9378462524314,56.3746326950621,56.7551823959873,69110.5522775541,0.0,1.0
2014-06-26,73.95,74.7,73.75,74.7,16600,56.2833007668401,56.8541253182279,56.13108088647,56.8541253182279,21810.5545210532,0.0,1.0
2014-06-27,74.21,74.31,73.72,74.07,82400,56.4811866113212,56.5572965515062,56.1082479044145,56.3746326950621,108264.439309324,0.0,1.0
2014-06-30,75.26,75.319,74.25,74.32,60300,57.2803409832641,57.3252458479733,56.5116305873952,56.5649075455247,79227.4962421391,0.0,1.0
2014-07-01,75.4,75.75,74.802,74.92,35100,57.8701930196982,58.1388212366332,57.4112225233351,57.5017886079018,45732.351352261,0.635,1.0
2014-07-02,74.73,75.7,74.42,75.65,51200,57.3559618615656,58.1004457770711,57.1180340122804,58.0620703175089,66709.2988386257,0.0,1.0
2014-07-03,75.04,75.34,74.66,74.96,76800,57.5938897108509,57.8241424682237,57.3022362181787,57.5324889755515,100063.948257938,0.0,1.0
2014-07-07,74.53,75.12,74.27,74.88,47200,57.2024600233171,57.6552904461503,57.002907633594,57.471088240252,61497.6348668581,0.0,1.0
2014-07-08,73.86,74.49,73.63,74.42,36000,56.6882288651845,57.1717596556674,56.5117017511987,57.1180340122804,46904.9757459087,0.0,1.0
2014-07-09,73.67,74.19,73.61,74.16,19400,56.5424021188484,56.9415068982946,56.4963515673738,56.9184816225573,25276.570263073,0.0,1.0
2014-07-10,73.36,73.74,73.13,73.37,27800,56.3044742695632,56.5961277622354,56.1279471555774,56.3121493614756,36221.064603785,0.0,1.0
2014-07-11,73.35,73.63,73.05,73.13,28000,56.2967991776507,56.5117017511987,56.0665464202779,56.1279471555774,36481.6478023734,0.0,1.0
2014-07-14,73.69,73.83,73.46,73.8,20800,56.5577523026733,56.6652035894472,56.3812251886874,56.6421783137099,27100.6526531917,0.0,1.0
2014-07-15,72.63,73.94,72.51,73.58,45800,55.744192559956,56.7496296004839,55.6520914570069,56.4733262916366,59673.5524767394,0.0,1.0
2014-07-16,72.99,73.19,72.64,72.8,34800,56.0204958688034,56.1739977070519,55.7518676518684,55.8746691224673,45341.4765543784,0.0,1.0
2014-07-17,72.76,73.57,72.58,72.97,32100,55.8439687548176,56.4656511997241,55.7058171003939,56.0051456849785,41823.6033734352,0.0,1.0
2014-07-18,73.28,73.29,72.88,73.15,30200,56.2430735342638,56.2507486261762,55.9360698577667,56.1432973394022,39348.0629868456,0.0,1.0
2014-07-21,72.73,73.721,72.4603,73.33,15500,55.8209434790803,56.5815450876018,55.6139462502021,56.2814489938259,20195.1978905996,0.0,1.0
2014-07-22,72.63,73.08,72.37,73.08,36200,55.744192559956,56.0895716960152,55.5446401702329,56.0895716960152,47165.5589444971,0.0,1.0
2014-07-23,72.97,73.05,72.55,72.98,30700,56.0051456849785,56.0665464202779,55.6827918246566,56.012820776891,39999.5209833166,0.0,1.0
2014-07-24,73.19,73.57,72.84,73.18,20800,56.1739977070519,56.4656511997241,55.905369490117,56.1663226151395,27100.6526531917,0.0,1.0
2014-07-25,72.86,73.92,72.71,73.11,39400,55.9207196739418,56.7342794166591,55.8055932952554,56.1125969717525,51334.8901219112,0.0,1.0
2014-07-28,73.13,73.4,72.86,72.9,34700,56.1279471555774,56.3351746372129,55.9207196739418,55.9514200415915,45211.1849550842,0.0,1.0
2014-07-29,72.91,73.42,72.78,73.24,39800,55.959095133504,56.3505248210377,55.8593189386424,56.212373166614,51856.0565190879,0.0,1.0
2014-07-30,73.16,73.46,72.99,73.29,35300,56.1509724313146,56.3812251886874,56.0204958688034,56.2507486261762,45992.9345508494,0.0,1.0
2014-07-31,73.22,73.695,72.79,72.98,73800,56.1970229827892,56.5615898486295,55.8669940305548,56.012820776891,96155.2002791128,0.0,1.0
2014-08-01,74.09,74.9018,72.82,73.5,54400,56.8647559791703,57.4878199406211,55.8900193062921,56.4119255563371,70878.6300160398,0.0,1.0
2014-08-04,74.11,74.565,73.466,74.31,51400,56.8801061629952,57.2293228450106,56.3858302438349,57.0336080012437,66969.882037214,0.0,1.0
2014-08-05,73.56,73.83,73.26,73.75,36600,56.4579761078117,56.6652035894472,56.2277233504389,56.6038028541478,47686.7253416738,0.0,1.0
2014-08-06,74.03,74.27,73.28,73.46,19500,56.8187054276958,57.002907633594,56.2430735342638,56.3812251886874,25406.8618623672,0.0,1.0
2014-08-07,73.63,73.98,73.49,73.85,15300,56.5117017511987,56.7803299681336,56.4042504644247,56.6805537732721,19934.6146920112,0.0,1.0
2014-08-08,74.62,74.73,73.7706,73.95,17900,57.271535850529,57.3559618615656,56.6196135434874,56.7573046923964,23322.1962736601,0.0,1.0
2014-08-11,74.65,74.95,74.5,74.72,15500,57.2945611262662,57.524813883639,57.1794347475798,57.3482867696532,20195.1978905996,0.0,1.0
2014-08-12,74.78,74.96,74.57,74.63,13600,57.3943373211278,57.5324889755515,57.2331603909668,57.2792109424414,17719.6575040099,0.0,1.0
2014-08-13,75.22,75.63,74.85,74.98,16800,57.7320413652746,58.0467201336841,57.4480629645148,57.5478391593763,21888.988681424,0.0,1.0
2014-08-14,75.6,75.86,74.91,75.39,16800,58.0236948579468,58.2232472476699,57.4941135159893,57.8625179277858,21888.988681424,0.0,1.0
2014-08-15,75.66,76.36,75.02,75.96,14800,58.0697454094213,58.6070018432912,57.578539527026,58.2999981667941,19283.1566955402,0.0,1.0
2014-08-18,76.51,76.68,75.636,76.03,25300,58.7221282219776,58.8526047844889,58.0513251888315,58.3537238101811,32963.7746214303,0.0,1.0
2014-08-19,76.82,76.82,76.25,76.58,22300,58.9600560712628,58.9600560712628,58.5225758322545,58.7758538653646,29055.0266426046,0.0,1.0
2014-08-20,76.39,76.78,76.3,76.52,22500,58.6300271190285,58.9293557036131,58.5609512918167,58.72980331389,29315.6098411929,0.0,1.0
2014-08-21,76.84,76.88,76.1,76.41,18100,58.9754062550877,59.0061066227374,58.4074494535681,58.6453773028533,23582.7794722485,0.0,1.0
2014-08-22,76.16,76.88,75.71,76.76,28900,58.4535000050427,59.0061066227374,58.1081208689835,58.9140055197883,37654.2721960211,0.0,1.0
2014-08-25,75.89,76.86,75.868,76.3,24400,58.2462725234072,58.9907564389126,58.2293873211998,58.5609512918167,31791.1502277825,0.0,1.0
2014-08-26,76.79,77.04,75.96,76.17,34100,58.9370307955256,59.1289080933362,58.2999981667941,58.4611750969551,44429.435359319,0.0,1.0
2014-08-27,76.8,77.04,76.79,77.04,22600,58.944705887438,59.1289080933362,58.9370307955256,59.1289080933362,29445.9014404871,0.0,1.0
2014-08-28,76.8,77.02,76.53,76.89,23200,58.944705887438,59.1135579095114,58.7374784058025,59.0137817146498,30227.6510362523,0.0,1.0
2014-08-29,76.51,77.01,76.5,77.01,24900,58.7221282219776,59.105882817599,58.7144531300652,59.105882817599,32442.6082242535,0.0,1.0
2014-09-02,77.56,77.78,76.799,76.83,23400,59.5280128727824,59.6968648948558,58.9439383782468,58.9677311631753,30488.2342348407,0.0,1.0
2014-09-03,77.16,77.71,76.99,77.6,17400,59.2210091962854,59.6431392514688,59.0905326337741,59.5587132404321,22670.7382771892,0.0,1.0
2014-09-04,77.17,77.709,76.93,77.49,18100,59.2286842881978,59.6423717422776,59.0444820822996,59.4742872293954,23582.7794722485,0.0,1.0
2014-09-05,77.06,77.44,76.6,77.32,13400,59.1442582771611,59.4359117698333,58.7912040491895,59.3438106668842,17459.0743054216,0.0,1.0
2014-09-08,77.31,77.695,77.15,77.53,14800,59.3361355749718,59.6316266136002,59.2133341043729,59.5049875970452,19283.1566955402,0.0,1.0
2014-09-09,76.95,77.58,76.95,77.51,21100,59.0598322661244,59.5433630566073,59.0598322661244,59.4896374132203,27491.5274510743,0.0,1.0
2014-09-10,76.9,77.5,76.75,76.96,16600,59.0214568065623,59.4819623213079,58.9063304278759,59.0675073580368,21628.4054828357,0.0,1.0
2014-09-11,77.17,77.49,76.93,76.99,18400,59.2286842881978,59.4742872293954,59.0444820822996,59.0905326337741,23973.6542701311,0.0,1.0
2014-09-12,76.78,77.489,76.78,77.38,26000,58.9293557036131,59.4735197202042,58.9293557036131,59.3898612183588,33875.8158164896,0.0,1.0
2014-09-15,77.21,77.42,76.76,76.98,17600,59.2593846558475,59.4205615860085,58.9140055197883,59.0828575418617,22931.3214757776,0.0,1.0
2014-09-16,77.39,77.5,76.96,77.15,13700,59.3975363102712,59.4819623213079,59.0675073580368,59.2133341043729,17849.9491033041,0.0,1.0
2014-09-17,77.46,77.938,77.32,77.5,21500,59.4512619536582,59.8181313470722,59.3438106668842,59.4819623213079,28012.693848251,0.0,1.0
2014-09-18,78.48,78.91,77.46,77.78,18600,60.2341213287257,60.5641502809601,59.4512619536582,59.6968648948558,24234.2374687195,0.0,1.0
2014-09-19,78.38,78.98,77.61,78.37,59900,60.1573704096014,60.617875924347,59.5663883323446,60.149695317689,78044.6679772203,0.0,1.0
2014-09-22,77.62,78.92,77.61,78.45,16600,59.574063424257,60.5718253728725,59.5663883323446,60.2110960529884,21628.4054828357,0.0,1.0
2014-09-23,76.58,78.03,76.52,77.73,26400,58.7758538653646,59.8887421926665,58.72980331389,59.6584894352937,34396.9822136664,0.0,1.0
2014-09-24,76.71,76.9699,76.41,76.83,23309,58.8756300602262,59.0751056990301,58.6453773028533,58.9677311631753,30369.6688794829,0.0,1.0
2014-09-25,75.65,76.999,75.45,76.77,25068,58.0620703175089,59.0974402164953,57.9085684792604,58.9216806117007,32661.4981110678,0.0,1.0
2014-09-26,76.68,76.84,75.23,75.93,24432,58.8526047844889,58.9754062550877,57.739716457187,58.2769728910569,31832.8435395567,0.0,1.0
2014-09-29,76.87,76.91,76.17,76.53,22986,58.998431530825,59.0291318984747,58.4611750969551,58.7374784058025,29948.8270137627,0.0,1.0
2014-09-30,75.81,76.89,75.81,76.45,32703,58.6722401245468,59.5080931694553,58.6722401245468,59.1675604474556,42255.3225296535,0.635,1.0
2014-10-01,75.72,76.2,74.99,75.96,35183,58.6025857041378,58.9740759463194,58.03761096082,58.7883308252286,45459.7135602482,0.0,1.0
2014-10-02,77.78,78.01,75.92,75.92,50434,60.1968979935003,60.3749037345456,58.7573733050468,58.7573733050468,65165.4263052484,0.0,1.0
2014-10-03,78.98,80.0,78.13,78.13,101245,61.1256235989541,61.9150403635899,60.4677762950909,60.4677762950909,130817.971730874,0.0,1.0
2014-10-06,78.42,79.65,78.2,79.65,44537,60.692218316409,61.6441620619992,60.5219519554091,61.6441620619992,57545.9529554834,0.0,1.0
2014-10-07,77.8,78.8,77.47,78.22,27288,60.2123767535911,60.986314758136,59.9569772120913,60.5374307155,35258.6380818024,0.0,1.0
2014-10-08,78.62,78.9899,77.48,77.59,22427,60.8470059173179,61.1332855851991,59.9647165921368,60.0498497726367,28977.7732432051,0.0,1.0
2014-10-09,77.71,78.77,77.31,78.77,22653,60.1427223331821,60.9630966179997,59.8331471313642,60.9630966179997,29269.7862967997,0.0,1.0
2014-10-10,78.33,79.07,77.7733,77.96,33464,60.6225638959999,61.1952780193631,60.1917126088698,60.3362068343183,43238.6054225093,0.0,1.0
2014-10-13,78.84,79.0,78.27,78.53,31793,61.0172722783178,61.141102359045,60.5761276157272,60.7773514969089,41079.5177563304,0.0,1.0
2014-10-14,78.84,79.61,78.57,78.85,37995,61.0172722783178,61.6132045418174,60.8083090170907,61.0250116583633,49093.0795191323,0.0,1.0
2014-10-15,78.15,78.4399,76.36,78.23,34327,60.4832550551819,60.7076196826994,59.0979060270465,60.5451700955454,44353.68181743,0.0,1.0
2014-10-16,78.5,79.48,76.313,76.88,42629,60.7541333567726,61.5125926012265,59.0615309408329,59.5003537894099,55080.6392109774,0.0,1.0
2014-10-17,80.21,80.738,78.49,79.4,36640,62.0775673445443,62.486206610944,60.7463939767271,61.4506775608629,47342.2932907226,0.0,1.0
2014-10-20,79.03,84.38,78.22,81.84,74705,61.1643204991813,65.3048888234964,60.5374307155,63.3390862919524,96525.8193308798,0.0,1.0
2014-10-21,80.29,80.5,79.27,79.81,74530,62.1394823849079,62.3020093658623,61.3500656202721,61.7679921427263,96299.7030283176,0.0,1.0
2014-10-22,81.31,81.98,80.55,80.59,57374,62.9288991495437,63.4474376125887,62.3407062660895,62.3716637862713,74132.5528182837,0.0,1.0
2014-10-23,81.97,82.4,81.59,82.02,45852,63.4396982325433,63.7724915744976,63.1456017908162,63.4783951327705,59245.0554575931,0.0,1.0
2014-10-24,82.25,82.38,81.51,82.33,35428,63.6564008738158,63.7570128144067,63.0836867504526,63.7183159141794,45776.2763838352,0.0,1.0
2014-10-27,82.84,83.09,81.58,82.25,28557,64.1130242964973,64.3065087976335,63.1378624107708,63.6564008738158,36898.3042986672,0.0,1.0
2014-10-28,83.99,84.0,82.31,83.52,38542,65.0030530017239,65.0107923817694,63.7028371540885,64.6393021395878,49799.8544762836,0.0,1.0
2014-10-29,83.8,84.9425,83.48,84.0,40586,64.8560047808604,65.7402289510529,64.608344619406,65.0107923817694,52440.8928902093,0.0,1.0
2014-10-30,84.53,84.67,83.28,84.08,26742,65.4209795241781,65.5293308448144,64.4535570184971,65.072707422133,34553.1552178085,0.0,1.0
2014-10-31,84.87,85.3,83.1,83.1,55525,65.6841184457234,66.0169117876777,64.314248177679,64.314248177679,71743.4725700702,0.0,1.0
2014-11-03,85.0,85.35,83.1,85.12,39128,65.7847303863142,66.0556086879049,64.314248177679,65.8776029468596,50557.0210665774,0.0,1.0
2014-11-04,85.87,85.87,84.43,85.15,35866,66.4580564502683,66.4580564502683,65.3435857237237,65.900821086996,46342.2131868192,0.0,1.0
2014-11-05,85.49,86.0,85.23,86.0,42941,66.1639600085412,66.5586683908591,65.9627361273596,66.5586683908591,55483.7722761168,0.0,1.0
2014-11-06,85.0,86.0,84.24,85.79,34524,65.7847303863142,66.5586683908591,65.1965375028601,66.3961414099047,44608.2241694571,0.0,1.0
2014-11-07,85.5,85.72,84.53,84.98,25156,66.1716993885867,66.3419657495865,65.4209795241781,65.7692516262233,32503.8954700168,0.0,1.0
2014-11-10,85.81,85.9999,85.24,85.41,38240,66.4116201699956,66.5585909970586,65.970475507405,66.1020449681776,49409.6423427192,0.0,1.0
2014-11-11,85.64,86.0,85.12,86.0,21839,66.2800507092229,66.5586683908591,65.8776029468596,66.5586683908591,28218.0224665964,0.0,1.0
2014-11-12,85.48,85.86,85.15,85.69,22743,66.1562206284958,66.4503170702228,65.900821086996,66.3187476094502,29386.0746809745,0.0,1.0
2014-11-13,85.85,86.0,85.23,85.23,17728,66.4425776901774,66.5586683908591,65.9627361273596,65.9627361273596,22906.2274961225,0.0,1.0
2014-11-14,84.71,86.0,84.471,86.0,18515,65.5602883649962,66.5586683908591,65.37531718191,66.5586683908591,23923.1048110734,0.0,1.0
2014-11-17,85.09,85.34,84.16,84.7,23544,65.8543848067233,66.0478693078595,65.1346224624965,65.5525489849508,30421.0413001303,0.0,1.0
2014-11-18,84.78,85.8,84.65,85.34,27247,65.6144640253144,66.4038807899501,65.5138520847235,66.0478693078595,35205.6622623449,0.0,1.0
2014-11-19,84.66,84.9,84.15,84.9,8991,65.521591464769,65.7073365858597,65.1268830824511,65.7073365858597,11617.2095790635,0.0,1.0
2014-11-20,85.16,85.16,84.14,84.14,44900,65.9085604670414,65.9085604670414,65.1191437024056,65.1191437024056,58014.9827716552,0.0,1.0
2014-11-21,85.41,85.99,85.18,85.8,23400,66.1020449681776,66.5509290108136,65.9240392271323,66.4038807899501,30234.9798854506,0.0,1.0
2014-11-24,86.92,87.2,85.38,85.38,47265,67.2706913550404,67.487393996313,66.0788268280413,66.0788268280413,61070.7830891377,0.0,1.0
2014-11-25,87.29,87.46,86.38,86.77,37033,67.557048416722,67.6886178774946,66.8527648325862,67.1546006543587,47850.0859016193,0.0,1.0
2014-11-26,87.54,88.1,87.03,87.69,22762,67.7505329178582,68.1839382004033,67.3558245355403,67.8666236185399,29410.6244509669,0.0,1.0
2014-11-28,87.23,88.32,87.1,87.79,12729,67.5106121364493,68.3542045614032,67.4100001958585,67.9440174189944,16447.0538017906,0.0,1.0
2014-12-01,86.77,87.5,86.7,87.11,21289,67.1546006543587,67.7195753976764,67.1004249940405,67.4177395759039,27507.3712299725,0.0,1.0
2014-12-02,88.2,88.75,87.357,87.357,13741,68.2613320008578,68.6869979033575,67.6089022630265,67.6089022630265,17754.6520771785,0.0,1.0
2014-12-03,88.34,88.69,87.846,88.69,21202,68.3696833214941,68.6405616230848,67.9873579472489,68.6405616230848,27394.9591252702,0.0,1.0
2014-12-04,89.73,89.91,88.0,88.52,23970,69.4454571478115,69.5847659886296,68.1065443999489,68.5089921623122,30971.4729852244,0.0,1.0
2014-12-05,89.59,90.348,89.01,90.34,17406,69.3371058271752,69.9237508346202,68.8882217845392,69.9175593305839,22490.1734994082,0.0,1.0
2014-12-08,93.35,94.0,89.59,89.59,76869,72.2471127242639,72.7501724272181,69.3371058271752,69.3371058271752,99321.9089237052,0.0,1.0
2014-12-09,92.61,94.0,90.96,92.98,40361,71.6743986009007,72.7501724272181,70.3974008934017,71.9607556625823,52150.1719297723,0.0,1.0
2014-12-10,91.78,93.71,91.25,92.97,22076,71.0320300571285,72.5257304059001,70.6218429147197,71.9530162825369,28524.2485449234,0.0,1.0
2014-12-11,92.05,93.168,91.33,92.24,39253,71.2409933183556,72.1062560074368,70.6837579550833,71.3880415392191,50718.5327112646,0.0,1.0
2014-12-12,90.79,92.551,90.67,91.37,20969,70.2658314326291,71.6287362586326,70.1729588720837,70.7147154752651,27093.9014195732,0.0,1.0
2014-12-15,88.76,91.97,88.19,91.62,67944,68.694737283403,71.179078277992,68.2535926208124,70.9081999764013,87789.9774930364,0.0,1.0
2014-12-16,88.75,90.1,88.02,88.02,63434,68.6869979033575,69.7318142094931,68.1220231600397,68.1220231600397,81962.637352721,0.0,1.0
2014-12-17,88.95,89.7,88.1,88.75,43196,68.8417855042665,69.4222390076751,68.1839382004033,68.6869979033575,55813.2560312788,0.0,1.0
2014-12-18,89.43,89.53,88.86,89.2,40706,69.213275746448,69.2906695469025,68.7721310838574,69.0352700054027,52595.944069109,0.0,1.0
2014-12-19,88.58,89.38,88.43,88.71,141341,68.5554284425849,69.1745788462208,68.4393377419032,68.6560403831757,182625.738973909,0.0,1.0
2014-12-22,89.52,89.73,88.6,88.6,40857,69.2829301668571,69.4454571478115,68.5709072026758,68.5709072026758,52791.0501358912,0.0,1.0
2014-12-23,90.4,90.76,89.3,89.92,26933,69.9639956108566,70.2426132924927,69.1126638058572,69.592505368675,34799.9450108906,0.0,1.0
2014-12-24,90.77,91.695,90.31,90.31,30548,70.2503526725381,70.9662453267422,69.8943411904475,69.8943411904475,39470.8617752455,0.0,1.0
2014-12-26,89.81,90.9,89.75,90.68,28167,69.5073721881751,70.350964613129,69.4609359079024,70.1806982521291,36394.387967243,0.0,1.0
2014-12-29,91.23,91.81,89.67,90.01,68139,70.6063641546288,71.0552481972648,69.3990208675388,69.6621597890841,88041.9356587486,0.0,1.0
2014-12-30,91.54,92.19,88.0,91.33,23584,70.8462849360377,71.3493446389919,68.1065443999489,70.6837579550833,30472.7250264302,0.0,1.0
2014-12-31,90.77,92.1,90.64,92.1,35407,70.2503526725381,71.2796902185828,70.1497407319473,71.2796902185828,45749.1424275277,0.0,1.0
2015-01-02,89.34,90.974,88.72,90.54,28219,69.670673107134,70.944927414914,69.1871739205835,70.6064779843286,36185.7485734819,0.681,1.0
2015-01-05,86.12,89.24,85.86,88.4,83712,67.159596686662,69.5926893673678,66.9568389632699,68.9376259533316,107345.454643443,0.0,1.0
2015-01-06,84.11,86.46,83.89,85.78,246591,65.5921235173611,67.4247414018671,65.4205592898755,66.8944519714569,316208.225893316,0.0,1.0
2015-01-07,86.31,86.42,84.24,84.9,59540,67.3077657922178,67.3935479059606,65.6935023790572,66.2081950615142,76349.2494441728,0.0,1.0
2015-01-08,88.24,88.35,86.37,86.94,57053,68.8128519697057,68.8986340834485,67.3545560360775,67.799063352745,73160.1230859656,0.0,1.0
2015-01-09,87.12,89.37,87.11,88.74,39424,67.9394340843241,69.6940682290639,67.9316357103475,69.2027706685368,50554.1284865145,0.0,1.0
2015-01-12,87.75,87.96,86.8,87.47,42326,68.4307316448513,68.5944974983603,67.6898861170722,68.2123771735059,54275.4170637228,0.0,1.0
2015-01-13,88.21,89.29,87.48,88.43,53056,68.7894568477758,69.6316812372509,68.2201755474825,68.9610210752615,68034.695641754,0.0,1.0
2015-01-14,87.79,88.71,86.87,87.45,46397,68.4619251407578,69.1793755466069,67.7444747349086,68.1967804255526,59495.7360843346,0.0,1.0
2015-01-15,87.69,88.95,87.27,88.49,37205,68.3839414009915,69.3665365220458,68.0564096939734,69.0078113191212,47708.663513108,0.0,1.0
2015-01-16,88.41,88.81,87.37,88.02,39181,68.9454243273083,69.2573592863731,68.1343934337397,68.64128774222,50242.5250667137,0.0,1.0
2015-01-20,87.88,89.16,87.5,88.58,40160,68.5321105065473,69.5303023755549,68.2357722954357,69.0779966849108,51497.9149761166,0.0,1.0
2015-01-21,87.86,88.51,87.25,88.03,27798,68.5165137585941,69.0234080670745,68.0408129460202,68.6490861161967,35645.8924428807,0.0,1.0
2015-01-22,90.0,90.0,87.69,88.4,45634,70.185365789591,70.185365789591,68.3839414009915,68.9376259533316,58517.3269925325,0.0,1.0
2015-01-23,89.44,90.29,89.44,90.24,13565,69.7486568469003,70.4115186349131,69.7486568469003,70.3725267650299,17394.6518090394,0.0,1.0
2015-01-26,89.8,90.22,89.0,89.64,31421,70.0293983100586,70.3569300170767,69.4055283919289,69.9046243264327,40291.7327306912,0.0,1.0
2015-01-27,89.13,90.07,88.008,88.93,33610,69.506907253625,70.2399544074274,68.6319296934481,69.3509397740926,43098.7281460976,0.0,1.0
2015-01-28,88.64,89.99,88.61,89.92,36564,69.1247869287706,70.1775674156144,69.1013918068407,70.1229787977781,46886.6972905061,0.0,1.0
2015-01-29,88.91,89.73,88.1,89.04,21527,69.3353430261393,69.9748096922223,68.703674734033,69.4367218878354,27604.4725022625,0.0,1.0
2015-01-30,86.66,89.01,86.51,88.72,40717,67.5807088813996,69.4133267659056,67.4637332717502,69.1871739205835,52212.1664363181,0.0,1.0
2015-02-02,89.81,90.0,86.41,87.16,47803,70.0371966840352,70.185365789591,67.385749531984,67.9706275802306,61298.6760359388,0.0,1.0
2015-02-03,89.94,90.52,89.0,90.09,43014,70.1385755457313,70.5908812363754,69.4055283919289,70.2555511553806,55157.6522605249,0.0,1.0
2015-02-04,89.72,90.675,89.4,89.61,44475,69.9670113182457,70.711756033013,69.7174633509938,69.8812292045028,57031.1197351291,0.0,1.0
2015-02-05,90.66,90.76,89.78,90.12,38843,70.700058472048,70.7780422118143,70.0138015621054,70.2789462773105,49809.1013799128,0.0,1.0
2015-02-06,90.49,91.7746,89.94,90.83,52844,70.5674861144455,71.5692652354822,70.1385755457313,70.8326308296506,67762.8440985534,0.0,1.0
2015-02-09,89.14,90.72,88.7,90.72,44816,69.5147056276016,70.7468487159078,69.1715771726303,70.7468487159078,57468.3903777301,0.0,1.0
2015-02-10,89.61,89.95,87.8901,89.72,35788,69.8812292045028,70.1463739197079,68.5399868642637,69.9670113182457,45891.6180569039,0.0,1.0
2015-02-11,90.63,90.91,88.366,90.06,29788,70.6766633501182,70.8950178214636,68.9111114818111,70.2321560334508,38197.7064568864,0.0,1.0
2015-02-12,91.05,91.06,90.29,90.77,28982,71.0041950571363,71.0119934311129,70.4115186349131,70.7858405857909,37164.1576652841,0.0,1.0
2015-02-13,90.87,91.31,90.42,90.71,26769,70.8638243255571,71.2069527805284,70.5128974966091,70.7390503419311,34326.3866034777,0.0,1.0
2015-02-17,91.56,92.729,90.9,91.1,41254,71.401912129944,72.313542047811,70.887219447487,71.0431869270194,52900.7715245197,0.0,1.0
2015-02-18,92.36,92.54,91.43,91.57,60674,72.0257820480737,72.1661527796528,71.3005332682479,71.4097105039206,77803.3987365761,0.0,1.0
2015-02-19,92.2,93.04,91.57,92.47,20412,71.9010080644477,72.5560714784839,71.4097105039206,72.1115641618165,26174.6872632593,0.0,1.0
2015-02-20,92.49,92.75,91.63,92.51,21574,72.1271609097697,72.3299186331619,71.4565007477803,72.142757657723,27664.7414764626,0.0,1.0
2015-02-23,93.01,93.01,91.74,92.47,33818,72.532676356554,72.532676356554,71.5422828615231,72.1115641618165,43365.4504148982,0.0,1.0
2015-02-24,92.74,93.62,92.29,93.06,35825,72.3221202591853,73.0083771691279,71.9711934302373,72.5716682264371,45939.063845104,0.0,1.0
2015-02-25,91.68,92.89,91.16,92.74,46395,71.4954926176634,72.4390958688346,71.0899771708791,72.3221202591853,59493.1714471347,0.0,1.0
2015-02-26,92.57,92.76,91.23,91.84,36891,72.1895479015827,72.3377170071385,71.1445657887155,71.6202666012894,47306.0154727071,0.0,1.0
2015-02-27,86.91,92.2,85.01,92.2,118419,67.7756682308151,71.9010080644477,66.2939771752571,71.9010080644477,151850.886293744,0.0,1.0
2015-03-02,87.49,88.0,85.86,86.37,64320,68.2279739214591,68.6256909942668,66.9568389632699,67.3545560360775,82478.7323521867,0.0,1.0
2015-03-03,86.7,87.68,86.0,87.09,60223,67.611902377306,68.3761430270149,67.0660161989425,67.9160389623943,77225.0730479749,0.0,1.0
2015-03-04,85.12,86.41,85.0,86.41,35241,66.3797592889999,67.385749531984,66.2861788012804,67.385749531984,45190.1897827023,0.0,1.0
2015-03-05,86.1,86.47,84.555,84.97,42860,67.1439999387088,67.4325397758438,65.9391511593208,66.2627836793506,54960.1751961244,0.0,1.0
2015-03-06,84.98,86.1799,84.34,85.79,34065,66.2705820533272,67.206308946782,65.7714861188234,66.9022503454335,43682.1831090989,0.0,1.0
2015-03-09,85.2,85.88,84.41,85.39,32522,66.4421462808129,66.9724357112231,65.8260747366598,66.5903153863687,41703.5655092944,0.0,1.0
2015-03-10,84.18,85.1,84.02,85.1,42063,65.6467121351975,66.3641625410466,65.5219381515715,66.3641625410466,53938.1672719221,0.0,1.0
2015-03-11,84.9,85.58,84.1712,84.37,48924,66.2081950615142,66.7384844919245,65.6398495660981,65.7948812407533,62736.155186542,0.0,1.0
2015-03-12,87.42,87.6,84.94,85.15,36075,68.1733853036228,68.3137560352019,66.2393885574207,66.4031544109298,46259.6434951047,0.0,1.0
2015-03-13,87.11,87.41,85.99,87.17,32058,67.9316357103475,68.1655869296461,67.0582178249659,67.9784259542072,41108.5696788931,0.0,1.0
2015-03-16,87.92,88.3,87.02,87.02,42980,68.5633040024538,68.8596422135654,67.8614503445579,67.8614503445579,55114.0534281248,0.0,1.0
2015-03-17,88.0,88.56,87.5,87.75,37401,68.6256909942668,69.0623999369576,68.2357722954357,68.4307316448513,47959.9979587086,0.0,1.0
2015-03-18,88.06,88.63,86.6275,87.6,147063,68.6724812381265,69.1169885547939,67.5553641659755,68.3137560352019,188581.620272227,0.0,1.0
2015-03-19,87.8,88.4937,86.58,87.58,74465,68.4697235147344,69.0106967174926,67.5183218895866,68.2981592872487,95487.8545492161,0.0,1.0
2015-03-20,89.9,90.35,87.52,88.0,275977,70.1073820498248,70.4583088787728,68.251369043389,68.6256909942668,353890.440273001,0.0,1.0
2015-03-23,90.97,91.38,89.05,89.9,91354,70.9418080653233,71.2615413983648,69.444520261812,70.1073820498248,117144.933384665,0.0,1.0
2015-03-24,89.43,90.93,89.35,90.87,33153,69.7408584729236,70.9106145694168,69.6784714811107,70.8638243255571,42512.7085458962,0.0,1.0
2015-03-25,87.37,89.85,87.29,89.85,47643,68.1343934337397,70.0683901799417,68.0720064419267,70.0683901799417,61093.5050599383,0.0,1.0
2015-03-26,86.43,87.8,86.32,87.31,45351,67.4013462799373,68.4697235147344,67.3155641661944,68.0876031898799,58154.4308287316,0.0,1.0
2015-03-27,86.39,87.1099,85.47,86.26,68433,67.3701527840308,67.9315577266077,66.6527023781816,67.2687739223347,87752.9087539986,0.0,1.0
2015-03-30,88.54,88.76,86.94,86.94,27510,69.0468031890044,69.21836741649,67.799063352745,67.799063352745,35276.5846860798,0.0,1.0
2015-03-31,87.26,88.22,86.9,88.22,35319,68.0486113199968,68.7972552217525,67.7678698568385,68.7972552217525,45290.2106335025,0.0,1.0
2015-04-01,87.15,87.59,86.53,87.5,43023,67.962829206254,68.3059576612253,67.4793300197035,68.2357722954357,55169.1931279249,0.0,1.0
2015-04-02,86.47,87.15,86.01,86.79,40382,67.9636090436517,68.4980748022926,67.6020586775122,68.2151223418356,51377.9593099193,0.681,1.0
2015-04-06,86.61,86.88,85.3756,85.9,40860,68.0736461116071,68.2858604569499,67.1034335638625,67.5156009812615,51986.1180081052,0.0,1.0
2015-04-07,85.87,86.86,85.79,86.74,32599,67.4920216095567,68.2701408758134,67.4291432850107,68.1758233889944,41475.6598371567,0.0,1.0
2015-04-08,86.03,86.37,85.73,86.07,15980,67.6177782586487,67.8850111379692,67.3819845416012,67.6492174209217,20331.3305376779,0.0,1.0
2015-04-09,85.61,86.18,84.51,86.18,35225,67.2876670547822,67.7356751171724,66.4230900922748,67.7356751171724,44816.7157815836,0.0,1.0
2015-04-10,85.39,86.11,84.91,86.11,22204,67.1147516622807,67.6806565831947,66.7374817150048,67.6806565831947,28250.1165994118,0.0,1.0
2015-04-13,86.59,86.6,85.06,85.06,32010,68.0579265304707,68.0657863210389,66.8553785735285,66.8553785735285,40726.2760019443,0.0,1.0
2015-04-14,86.26,86.9,85.74,86.09,22557,67.7985534417184,68.3015800380864,67.3898443321695,67.6649370020582,28699.2379811265,0.0,1.0
2015-04-15,86.03,86.86,85.78,86.86,37427,67.6177782586487,68.2701408758134,67.4212834944425,68.2701408758134,47618.3171485402,0.0,1.0
2015-04-16,85.53,86.63,85.28,86.13,39743,67.2247887302362,68.0893656927436,67.02829396603,67.6963761643312,50564.9605481186,0.0,1.0
2015-04-17,84.44,85.18,83.85,85.17,29201,66.368071558297,66.9496960603475,65.9043439147703,66.9418362697792,37152.3894262036,0.0,1.0
2015-04-20,85.78,86.04,84.95,85.04,35872,67.4212834944425,67.6256380492169,66.7689208772778,66.839658992392,45639.8929316385,0.0,1.0
2015-04-21,85.68,86.26,85.15,86.26,24259,67.34268558876,67.7985534417184,66.9261166886428,67.7985534417184,30864.6900821983,0.0,1.0
2015-04-22,85.43,86.01,84.27,86.01,34438,67.1461908245537,67.6020586775122,66.2344551186368,67.6020586775122,43815.4168370809,0.0,1.0
2015-04-23,85.88,86.18,85.56,85.63,20048,67.4998814001249,67.7356751171724,67.248368101941,67.3033866359187,25507.0409649166,0.0,1.0
2015-04-24,85.67,86.07,85.2,85.92,24466,67.3348257981917,67.6492174209217,66.965415641484,67.531320562398,31128.0558782746,0.0,1.0
2015-04-27,84.55,86.17,84.12,85.4,40134,66.4545292545478,67.7278153266042,66.1165582601131,67.122611452849,51062.4292740405,0.0,1.0
2015-04-28,84.55,85.64,84.15,84.15,37917,66.4545292545478,67.311246426487,66.1401376318178,66.1401376318178,48241.7434291073,0.0,1.0
2015-04-29,83.68,85.09,83.54,84.45,32416,65.7707274751101,66.8789579452333,65.6606904071546,66.3759313488653,41242.8292058428,0.0,1.0
2015-04-30,82.75,83.89,82.17,83.32,41188,65.0397669522629,65.9357830770433,64.5838990993045,65.4877750146531,52403.4319265256,0.0,1.0
2015-05-01,80.11,84.36,79.0,82.33,58427,62.9647822422451,66.3051932337511,62.0923454891694,64.7096557483964,74336.5863157015,0.0,1.0
2015-05-04,80.57,82.194,79.5,80.45,37828,63.3263326083846,64.6027625966683,62.4853350175819,63.2320151215656,48128.5088597798,0.0,1.0
2015-05-05,80.27,80.74,80.0,80.63,39455,63.0905388913371,63.4599490480448,62.8783245459944,63.3734913517941,50198.5385709689,0.0,1.0
2015-05-06,80.38,80.71,79.68,80.13,21775,63.1769965875878,63.4363696763401,62.6268112478104,62.9805018233816,27704.3005292827,0.0,1.0
2015-05-07,80.98,81.53,80.16,80.16,18715,63.6485840216828,64.0808725029365,63.0040811950863,63.0040811950863,23811.0670220678,0.0,1.0
2015-05-08,81.53,81.8,80.94,81.56,26026,64.0808725029365,64.2930868482792,63.6171448594098,64.1044518746413,33112.8415878352,0.0,1.0
2015-05-11,81.01,81.4699,80.282,81.22,20420,63.6721633933875,64.0336351616213,63.099970640019,63.8372189953208,25980.3360187349,0.0,1.0
2015-05-12,80.63,81.1299,80.21,80.43,13976,63.3734913517941,63.7664022823009,63.0433801479276,63.2162955404291,17781.6442800117,0.0,1.0
2015-05-13,81.02,81.24,80.4,80.78,23870,63.6800231839558,63.8529385764573,63.1927161687243,63.4913882103178,30369.76595334,0.0,1.0
2015-05-14,81.73,81.78,80.4701,81.49,46863,64.2380683143015,64.2773672671427,63.2478133006078,64.0494333406635,59623.726094318,0.0,1.0
2015-05-15,80.89,82.36,80.61,81.28,26864,63.5778459065685,64.7332351201012,63.3577717706576,63.8843777387303,34179.0277574581,0.0,1.0
2015-05-18,81.51,81.64,80.35,80.67,34424,64.0651529218,64.1673301991872,63.1534172158831,63.4049305140671,43797.6046576361,0.0,1.0
2015-05-19,81.64,81.86,81.26,81.41,19953,64.1673301991872,64.3402455916887,63.8686581575938,63.9865550161175,25386.1726043985,0.0,1.0
2015-05-20,81.61,81.97,81.25,81.97,23293,64.1437508274825,64.4267032879395,63.8607983670255,64.4267032879395,29635.6497005089,0.0,1.0
2015-05-21,81.11,81.61,80.53,81.61,13019,63.75076129907,64.1437508274825,63.2948934461116,64.1437508274825,16564.0545851082,0.0,1.0
2015-05-22,80.95,81.8599,80.67,81.12,25404,63.6250046499781,64.340166993783,63.4049305140671,63.7586210896383,32321.4719010745,0.0,1.0
2015-05-26,80.72,80.95,80.25,80.84,18997,63.4442294669083,63.6250046499781,63.0748193102006,63.5385469537273,24169.8552080268,0.0,1.0
2015-05-27,81.54,81.93,80.62,80.62,33462,64.0887322935048,64.3952641256665,63.3656315612258,63.3656315612258,42573.6534700738,0.0,1.0
2015-05-28,82.22,82.41,81.45,81.59,23478,64.6231980521457,64.7725340729424,64.0179941783905,64.128031246346,29871.0249288863,0.0,1.0
2015-05-29,81.33,82.88,81.12,82.0,61157,63.9236766915715,65.1419442296502,63.7586210896383,64.4502826596442,77809.9613074325,0.0,1.0
2015-06-01,81.38,82.92,81.2,82.14,25046,63.9629756444128,65.1733833919232,63.8214994141843,64.5603197275997,31865.989026701,0.0,1.0
2015-06-02,80.67,81.42,80.66,81.16,21966,63.4049305140671,63.9944148066858,63.3970707234988,63.7900602519113,27947.3095488507,0.0,1.0
2015-06-03,81.12,81.49,80.34,80.75,51436,63.7586210896383,64.0494333406635,63.1455574253148,63.4678088386131,65441.9472801003,0.0,1.0
2015-06-04,80.67,81.4,80.67,81.23,20918,63.4049305140671,63.9786952255493,63.4049305140671,63.845078785889,26613.9406875561,0.0,1.0
2015-06-05,80.08,81.0,79.9,81.0,26114,62.9412028705404,63.6643036028193,62.7997266403119,63.6643036028193,33224.8038586309,0.0,1.0
2015-06-08,80.02,80.719,79.9,79.9,27256,62.8940441271309,63.4434434878515,62.7997266403119,62.7997266403119,34677.7687819118,0.0,1.0
2015-06-09,80.11,80.68,79.53,80.1,31986,62.9647822422451,63.4127903046353,62.5089143892866,62.9569224516769,40695.7408371819,0.0,1.0
2015-06-10,81.27,81.47,79.6,80.58,24216,63.876517948162,64.033713759527,62.5639329232644,63.3341923989528,30809.9812453322,0.0,1.0
2015-06-11,82.37,82.6816,81.69,81.76,26345,64.7410949106694,64.9860059847761,64.2066291520285,64.2616476860062,33518.7048194697,0.0,1.0
2015-06-12,82.12,83.46,81.98,82.39,19805,64.5446001464632,65.5978120826086,64.4345630785077,64.7568144918059,25197.8724216966,0.0,1.0
2015-06-15,81.88,82.88,81.59,81.82,25924,64.3559651728252,65.1419442296502,64.128031246346,64.3088064294157,32983.0671375947,0.0,1.0
2015-06-16,82.68,84.908,82.05,82.05,20816,64.9847484182852,66.7359097568911,64.4895816124855,64.4895816124855,26484.1662373156,0.0,1.0
2015-06-17,82.38,83.42,82.1,83.17,24152,64.7489547012377,65.5663729203356,64.5288805653267,65.3698781561294,30728.554139299,0.0,1.0
2015-06-18,83.08,84.05,82.1,82.85,35719,65.2991400410151,66.0615397261353,64.5288805653267,65.1183648579454,45445.2312562778,0.0,1.0
2015-06-19,83.0,83.91,82.812,83.55,58584,65.2362617164692,65.9515026581798,65.0884976537861,65.6685501977229,74536.3371851892,0.0,1.0
2015-06-22,82.92,83.3,82.77,82.83,36461,65.1733833919232,65.4720554335166,65.0554865333994,65.1026452768089,46389.2767668508,0.0,1.0
2015-06-23,83.13,84.036,82.76,83.24,33278,65.3384389938564,66.0505360193398,65.0476267428312,65.4248966901071,42339.5505402282,0.0,1.0
2015-06-24,82.29,83.29,82.11,82.78,26198,64.6782165861235,65.4641956429484,64.536740355895,65.0633463239677,33331.6769352995,0.0,1.0
2015-06-25,82.02,83.07,81.85,82.54,34851,64.4660022407807,65.2912802504469,64.3323858011205,64.8747113503297,44340.8761307018,0.0,1.0
2015-06-26,81.62,82.84,81.45,81.97,125119,64.1516106180508,65.1105050673772,64.0179941783905,64.4267032879395,159188.719996478,0.0,1.0
2015-06-29,80.99,81.83,80.54,81.39,57484,63.656443812251,64.316666219984,63.3027532366798,63.970835434981,73136.8088002428,0.0,1.0
2015-06-30,82.07,82.26,80.99,81.59,79135,64.505301193622,64.6546372144187,63.656443812251,64.128031246346,100683.344311586,0.0,1.0
2015-07-01,84.64,84.64,82.62,82.65,57696,66.525267369662,66.525267369662,64.9375896748757,64.9611690465804,73406.5360889779,0.0,1.0
2015-07-02,83.38,84.28,82.7,84.21,54930,66.0701854957604,66.7833441302793,65.5313545274572,66.7278762364834,69321.1827034131,0.681,1.0
2015-07-06,83.5,83.8366,82.79,83.03,27003,66.1652733136962,66.4319946430063,65.6026703909091,65.7928460267808,34077.5513661071,0.0,1.0
2015-07-07,84.4,84.51,83.1011,83.26,19680,66.8784319482151,66.965595781323,65.8491855589078,65.9750976778246,24835.9889969629,0.0,1.0
2015-07-08,83.48,84.4,83.1,83.62,40159,66.1494253440403,66.8784319482151,65.8483139205767,66.2603611316321,50680.3090512719,0.0,1.0
2015-07-09,83.79,84.26,82.995,84.0,30753,66.3950688737079,66.7674961606233,65.7651120798829,66.5614725550956,38810.0187816869,0.0,1.0
2015-07-10,84.83,84.98,84.0632,84.13,18419,67.2191632958186,67.3380230682384,66.6115521392085,66.6644843578595,23244.6179540172,0.0,1.0
2015-07-13,84.6,85.59,84.105,85.59,24734,67.0369116447749,67.8213861427457,66.6446743957895,67.8213861427457,31214.0930818536,0.0,1.0
2015-07-14,84.29,84.71,84.14,84.58,40195,66.7912681151073,67.1240754778827,66.6724083426874,67.0210636751189,50725.7407384615,0.0,1.0
2015-07-15,84.25,84.47,84.01,84.36,25095,66.7595721757953,66.933899842011,66.5693965399236,66.8467360089032,31669.6719450601,0.0,1.0
2015-07-16,84.85,84.87,83.9,83.99,31992,67.2350112654746,67.2508592351305,66.4822327068158,66.5535485702676,40373.6260157945,0.0,1.0
2015-07-17,84.52,85.09,84.23,85.09,19032,66.973519766151,67.4251869013463,66.7437242061393,67.4251869013463,24018.2186275507,0.0,1.0
2015-07-20,83.94,84.94,83.645,84.94,42361,66.5139286461277,67.3063271289265,66.2801710937021,67.3063271289265,53459.2139177004,0.0,1.0
2015-07-21,82.87,84.16,82.825,84.16,37401,65.666062269533,66.6882563123434,65.6304043378071,66.6882563123434,47199.7370160268,0.0,1.0
2015-07-22,83.49,83.929,82.99,83.3,24358,66.1573493288683,66.5052122628169,65.7611500874689,66.0067936171365,30739.5843489848,0.0,1.0
2015-07-23,83.08,83.93,82.9,83.5,30281,65.8324659509208,66.5060046612997,65.689834224017,66.1652733136962,38214.3588829793,0.0,1.0
2015-07-24,82.99,83.83,82.83,83.11,19471,65.7611500874689,66.4267648130198,65.6343663302211,65.8562379054047,24572.2328130012,0.0,1.0
2015-07-27,82.35,83.25,81.78,82.59,40359,65.2540150584777,65.9671736929966,64.8023479232824,65.4441906943494,50932.7073134361,0.0,1.0
2015-07-28,81.8,83.18,81.42,83.18,42330,64.8181958929384,65.9117057992006,64.5170844694748,65.9117057992006,53420.0921870649,0.0,1.0
2015-07-29,81.82,82.36,81.46,81.91,56200,64.8340438625943,65.2619390433057,64.5487804087868,64.9053597260462,70923.9116681562,0.0,1.0
2015-07-30,81.53,82.22,81.27,81.71,42543,64.6042483025827,65.1510032557138,64.398224697055,64.7468800294865,53688.8963362698,0.0,1.0
2015-07-31,86.31,87.99,82.39,83.08,65002,68.3919130503608,69.7231425014627,65.2857109977896,65.8324659509208,82031.959186005,0.0,1.0
2015-08-03,86.37,86.77,86.02,86.38,40341,68.4394569593287,68.7564163524482,68.1621174903491,68.4473809441567,50909.9914698414,0.0,1.0
2015-08-04,86.41,86.82,85.76,86.5,49001,68.4711528986406,68.7960362765881,67.9560938848214,68.5424687620925,61838.8362215537,0.0,1.0
2015-08-05,86.17,86.75,85.76,86.61,28969,68.2809772627689,68.7405683827922,67.9560938848214,68.6296325952004,36558.6262831818,0.0,1.0
2015-08-06,85.68,86.53,84.95,86.29,34365,67.8927020061975,68.5662407165765,67.3142511137545,68.3760650807048,43368.3313963734,0.0,1.0
2015-08-07,86.2,86.25,84.85,85.75,32524,68.3047492172529,68.3443691413928,67.2350112654746,67.9481698999935,41045.0053931514,0.0,1.0
2015-08-10,85.91,86.85,85.8,86.7,21607,68.0749536572413,68.8198082310721,67.9877898241334,68.7009484586523,27267.8462529154,0.0,1.0
2015-08-11,86.02,86.56,85.1201,85.79,27131,68.1621174903491,68.5900126710604,67.4490380956785,67.9798658393054,34239.0862538922,0.0,1.0
2015-08-12,85.15,86.0,84.83,85.93,40227,67.4727308103142,68.1462695206931,67.2191632958186,68.0908016268972,50766.1244604078,0.0,1.0
2015-08-13,85.69,85.77,84.201,85.2,18482,67.9006259910255,67.9640178696494,66.7207446501382,67.5123507344541,23324.123406599,0.0,1.0
2015-08-14,86.79,87.0465,85.07,85.69,57167,68.7722643221042,68.975514532942,67.4093389316903,67.9006259910255,72144.2572657203,0.0,1.0
2015-08-17,87.53,87.53,85.701,86.24,36863,69.3586391993752,69.3586391993752,67.9093423743363,68.3364451565648,46520.785690805,0.0,1.0
2015-08-18,87.82,88.2,86.59,87.29,34288,69.5884347593869,69.8895461828504,68.6137846255444,69.1684635635036,43271.1580654401,0.0,1.0
2015-08-19,87.61,88.03,87.15,87.66,23645,69.4220310779991,69.7548384407746,69.0575277759117,69.4616510021391,29839.7845443693,0.0,1.0
2015-08-20,86.52,87.63,86.37,87.04,32585,68.5583167317485,69.4378790476551,68.4394569593287,68.9703639428039,41121.9868631115,0.0,1.0
2015-08-21,84.52,86.63,84.46,86.17,40556,66.973519766151,68.6454805648564,66.925975857183,68.2809772627689,51181.3196016679,0.0,1.0
2015-08-24,81.56,83.4699,81.21,81.27,50260,64.6280202570667,66.141422119364,64.3506807880871,64.398224697055,63427.6832818777,0.0,1.0
2015-08-25,80.29,83.77,80.2,83.15,97001,63.6216741839122,66.3792209040519,63.5503583204604,65.8879338447167,122414.419140975,0.0,1.0
2015-08-26,81.92,82.03,79.5824,81.5,26017,64.9132837108742,65.0004475439821,63.0609730174838,64.5804763480987,32833.2279336373,0.0,1.0
2015-08-27,82.66,82.92,81.83,82.92,25972,65.4996585881453,65.705682193673,64.8419678474223,65.705682193673,32776.4383246504,0.0,1.0
2015-08-28,82.68,82.97,81.75,82.25,31081,65.5155065578013,65.7453021178129,64.7785759687984,65.1747752101978,39223.9519316363,0.0,1.0
2015-08-31,81.97,82.67,81.0701,82.01,40255,64.9529036350142,65.5075825729733,64.2398242403436,64.9845995743261,50801.4602171107,0.0,1.0
2015-09-01,80.36,81.31,80.29,80.86,24760,63.6771420777081,64.429920636367,63.6216741839122,64.0733413191075,31246.904855935,0.0,1.0
2015-09-02,81.97,81.97,80.0601,81.05,33103,64.9529036350142,64.9529036350142,63.4395017727168,64.2238970308393,41775.6983621169,0.0,1.0
2015-09-03,80.97,82.1,80.75,82.05,44152,64.1605051522154,65.055915437778,63.9861774859997,65.016295513638,55719.4403553813,0.0,1.0
2015-09-04,79.79,81.146,79.39,80.27,24096,63.2254749425129,64.299967285188,62.9085155493934,63.6058262142563,30408.9426255496,0.0,1.0
2015-09-08,80.69,81.12,79.63,80.31,40394,63.9386335770317,64.2793649246352,63.0986911852651,63.6375221535682,50976.8770093149,0.0,1.0
2015-09-09,80.24,81.47,80.23,81.47,32406,63.5820542597723,64.5567043936148,63.5741302749443,64.5567043936148,40896.0904184745,0.0,1.0
2015-09-10,80.44,80.724,80.22,80.25,41157,63.7405339563321,63.9655751254469,63.5662062901163,63.5899782446003,51939.7763794715,0.0,1.0
2015-09-11,80.54,80.57,80.1801,80.25,28229,63.8197738046119,63.8435457590959,63.5345895906527,63.5899782446003,35624.752713174,0.0,1.0
2015-09-14,80.24,80.73,80.09,80.73,37382,63.5820542597723,63.9703295163437,63.4631944873525,63.9703295163437,47175.7591811212,0.0,1.0
2015-09-15,80.11,80.55,79.9,80.44,63393,63.4790424570085,63.8276977894399,63.3126387756207,63.7405339563321,80001.4151668936,0.0,1.0
2015-09-16,80.43,80.54,79.9,79.9,27983,63.7326099715041,63.8197738046119,63.3126387756207,63.3126387756207,35314.302850712,0.0,1.0
2015-09-17,81.07,81.62,80.48,80.48,23365,64.2397450004953,64.6755641660346,63.772229895644,63.772229895644,29486.4269773393,0.0,1.0
2015-09-18,80.92,81.26,80.23,80.39,149743,64.1208852280755,64.390300712227,63.5741302749443,63.7009140321921,188974.364856311,0.0,1.0
2015-09-21,81.72,81.95,81.04,81.62,36788,64.7548040143145,64.9370556653582,64.2159730460113,64.6755641660346,46426.1363424933,0.0,1.0
2015-09-22,80.79,81.48,80.79,80.92,32158,64.0178734253116,64.5646283784428,64.0178734253116,64.1208852280755,40583.1165733908,0.0,1.0
2015-09-23,80.9,81.59,80.11,80.79,43163,64.1050372584195,64.6517922115506,63.4790424570085,64.0178734253116,54471.330948979,0.0,1.0
2015-09-24,80.55,80.73,80.225,80.49,33931,63.8276977894399,63.9703295163437,63.5701682825303,63.780153880472,42820.627167477,0.0,1.0
2015-09-25,81.45,81.9,80.73,80.97,36243,64.5408564239588,64.8974357412182,63.9703295163437,64.1605051522154,45738.3510780958,0.0,1.0
2015-09-28,81.13,81.57,80.95,81.47,51671,64.2872889094632,64.6359442418946,64.1446571825594,64.5567043936148,65208.3530214465,0.0,1.0
2015-09-29,81.71,81.74,80.6,81.18,35949,64.7468800294865,64.7706519839704,63.8673177135799,64.3269088336031,45367.3256327143,0.0,1.0
2015-09-30,82.94,83.1,81.4251,81.98,63327,65.7215301633289,65.8483139205767,64.5211257017371,64.9608276198421,79918.1237403795,0.0,1.0
2015-10-01,81.37,82.62,80.44,82.29,40394,65.0170879121208,66.0158756703874,64.2739898199705,65.752195702205,50553.7834060274,0.681,1.0
2015-10-02,81.43,81.47,80.08,80.78,40977,65.0650297245176,65.0969909327822,63.9863389455897,64.545660090219,51283.4178994105,0.0,1.0
2015-10-05,82.91,83.14,81.85,81.85,23982,66.2475944303053,66.4313713778263,65.4006224112952,65.4006224112952,30013.8840828675,0.0,1.0
2015-10-06,82.43,83.22,82.23,82.95,64530,65.8640599311309,66.4952937943554,65.7042538898082,66.2795556385698,80760.4011286565,0.0,1.0
2015-10-07,83.3,83.46,81.07,82.81,43140,66.5592162108844,66.6870610439425,64.7773788501369,66.1676914096439,53990.4494760614,0.0,1.0
2015-10-08,84.42,84.58,83.1,83.1,24469,67.4541300422913,67.5819748753494,66.3994101695618,66.3994101695618,30623.3729306849,0.0,1.0
2015-10-09,84.49,84.7,83.974,84.39,26643,67.5100621567542,67.677858500143,67.0977625701418,67.4301591360929,33344.1711958902,0.0,1.0
2015-10-12,84.5,84.79,84.11,84.66,20605,67.5180524588203,67.7497712187382,67.2064306782412,67.6458972918785,25787.5106966677,0.0,1.0
2015-10-13,84.2,84.82,83.97,84.57,43047,67.2783433968364,67.7737421249366,67.0945664493153,67.5739845732833,53874.0583819196,0.0,1.0
2015-10-14,82.93,84.35,82.8143,84.08,25249,66.2635750344375,67.3981979278283,66.1711272395324,67.1824597720428,31599.5563009058,0.0,1.0
2015-10-15,84.08,84.42,83.01,83.39,28494,67.1824597720428,67.4541300422913,66.3274974509666,66.6311289294796,35660.7294244528,0.0,1.0
2015-10-16,85.09,85.09,84.08,84.08,13394,67.9894802807222,67.9894802807222,67.1824597720428,67.1824597720428,16762.82059069,0.0,1.0
2015-10-19,85.9,86.17,84.89,85.11,50109,68.6366947480789,68.8524329038645,67.8296742393995,68.0054608848544,62712.2724338424,0.0,1.0
2015-10-20,86.55,86.76,85.74,86.25,42551,69.1560643823775,69.3238607257663,68.5088499150208,68.9163553203935,53253.3058798305,0.0,1.0
2015-10-21,86.02,87.364,85.87,86.77,24058,68.7325783728725,69.8064749705607,68.6127238418805,69.3318510278324,30108.999385607,0.0,1.0
2015-10-22,87.21,87.54,86.15,86.42,23008,69.6834243187423,69.9471042869246,68.8364522997322,69.0521904555178,28794.9063872327,0.0,1.0
2015-10-23,86.95,87.82,86.57,87.73,28499,69.4756764650228,70.1708327447763,69.1720449865098,70.0989200261812,35666.9870101593,0.0,1.0
2015-10-26,87.38,87.67,86.53,86.53,24611,69.8192594538665,70.0509782137844,69.1400837782453,69.1400837782453,30801.0883647507,0.0,1.0
2015-10-27,87.45,87.98,87.12,87.51,29274,69.8751915683295,70.2986775778345,69.6115116001471,69.9231333807262,36636.9127946736,0.0,1.0
2015-10-28,88.16,88.36,87.33,87.33,51165,70.4425030150249,70.6023090563475,69.7793079435359,69.7793079435359,64033.8745350644,0.0,1.0
2015-10-29,89.27,89.89,87.6,87.91,48524,71.3294265443656,71.8248252724658,69.9950460993214,70.2427454633715,60728.6177648679,0.0,1.0
2015-10-30,87.46,90.02,87.46,89.13,29813,69.8831818703956,71.9286991993255,69.8831818703956,71.2175623154397,37311.4805338391,0.0,1.0
2015-11-02,86.85,88.7,86.1005,87.61,37150,69.3957734443615,70.873979326596,68.7969003045049,70.0030364013876,46493.8617996217,0.0,1.0
2015-11-03,87.31,87.7,86.44,86.44,37028,69.7633273394036,70.0749491199828,69.0681710596501,69.0681710596501,46341.176708382,0.0,1.0
2015-11-04,86.63,87.28,85.62,87.28,37107,69.2199867989066,69.7393564332052,68.4129662902272,69.7393564332052,46440.0465625454,0.0,1.0
2015-11-05,87.2,87.81,86.29,86.75,40667,69.6754340166761,70.1628424427102,68.9483165286581,69.3158704237002,50895.4475856047,0.0,1.0
2015-11-06,87.19,87.45,86.655,87.04,32340,69.66744371461,69.8751915683295,69.2399625540719,69.547589183618,40474.0643499264,0.0,1.0
2015-11-09,86.51,87.585,86.16,86.95,40659,69.124103174113,69.9830606462222,68.8444426017983,69.4756764650228,50885.4354484742,0.0,1.0
2015-11-10,87.24,87.34,86.2,86.2,21460,69.7073952249407,69.787298245602,68.8764038100629,68.8764038100629,26857.5578524867,0.0,1.0
2015-11-11,88.17,88.73,87.63,87.71,24685,70.450493317091,70.8979502327944,70.0190170055198,70.0829394220489,30893.7006332076,0.0,1.0
2015-11-12,86.86,88.9899,86.54,87.74,18222,69.4037637464276,71.1056181834932,69.1480740803114,70.1069103282473,22805.1453489288,0.0,1.0
2015-11-13,86.75,87.57,86.61,86.98,29314,69.3158704237002,69.971075193123,69.2040061947743,69.4996473712212,36686.973480326,0.0,1.0
2015-11-16,89.67,89.68,86.56,86.84,63256,71.6490386270109,71.657028929077,69.1640546844437,69.3877831422954,79165.968290629,0.0,1.0
2015-11-17,90.57,90.85,88.74,89.51,86157,72.3681658129628,72.5918942708145,70.9059405348605,71.5211937939528,107826.962343742,0.0,1.0
2015-11-18,91.54,91.92,90.065,90.55,44064,73.1432251133777,73.4468565918907,71.9646555586231,72.3521852088305,55146.8513146307,0.0,1.0
2015-11-19,90.8,91.83,90.14,91.83,25003,72.5519427604839,73.3749438732955,72.0245828241191,73.3749438732955,31291.6830841438,0.0,1.0
2015-11-20,91.52,91.99,90.92,91.25,28100,73.1272445092454,73.5027887063536,72.6478263852775,72.9115063534598,35167.6316707771,0.0,1.0
2015-11-23,91.91,92.17,90.66,91.3,35280,73.4388662898246,73.646614143544,72.440078531558,72.9514578637905,44153.5247453742,0.0,1.0
2015-11-24,91.55,91.84,91.0,91.84,23041,73.1512154154438,73.3829341753617,72.7117488018065,73.3829341753617,28836.2064528959,0.0,1.0
2015-11-25,92.41,92.5,91.41,91.5,52221,73.8383813931312,73.9102941117264,73.0393511865179,73.1112639051131,65355.4766362865,0.0,1.0
2015-11-27,92.22,92.79,92.05,92.35,18091,73.6865656538747,74.1420128716443,73.5507305187504,73.7904395807344,22641.1966034174,0.0,1.0
2015-11-30,96.33,96.69,92.3,92.36,277504,76.9705798030552,77.2582306774359,73.7504880704037,73.7984298828005,347301.012781755,0.0,1.0
2015-12-01,97.39,97.82,96.01,96.36,69031,77.8175518220652,78.1611348109089,76.7148901369389,76.9945507092536,86393.4797816874,0.0,1.0
2015-12-02,98.24,98.57,96.7301,97.13,73323,78.4967274976865,78.7604074658689,77.2902717887211,77.6098039683458,91764.9913521847,0.0,1.0
2015-12-03,97.97,99.76,96.535,98.29,61218,78.2809893419009,79.7112534117387,77.1343809954109,78.5366790080172,76615.3763566417,0.0,1.0
2015-12-04,99.49,100.5,97.77,97.94,57388,79.4955152559531,80.3025357646325,78.1211833005783,78.2570184357025,71822.065705429,0.0,1.0
2015-12-07,100.56,100.75,99.16,100.01,90242,80.3504775770293,80.5022933162858,79.2318352877707,79.911010963392,112939.409865988,0.0,1.0
2015-12-08,98.86,101.8,98.86,100.5,59333,78.9921262257867,81.3412750332297,78.9921262257867,80.3025357646325,74256.2665452747,0.0,1.0
2015-12-09,98.42,99.45,97.83,98.5,39751,78.6405529348769,79.4635540476885,78.1691251129751,78.7044753514059,49749.0578841659,0.0,1.0
2015-12-10,97.03,98.42,96.6,98.42,36926,77.5299009476845,78.6405529348769,77.1863179588408,78.6405529348769,46213.5219599685,0.0,1.0
2015-12-11,96.39,97.63,96.09,96.24,65936,77.018521615452,78.0093190716524,76.778812553468,76.89866708446,82520.0342293366,0.0,1.0
2015-12-14,96.52,97.225,96.29,96.4,59184,77.1223955423117,77.685711837974,76.9386185947907,77.0265119175181,74069.7904912197,0.0,1.0
2015-12-15,96.91,97.76,96.2,96.9,77195,77.4340173228909,78.1131929985121,76.8667058761955,77.4260270208247,96610.8657233323,0.0,1.0
2015-12-16,97.99,98.4,96.0601,97.13,42739,78.2969699460332,78.6245723307446,76.7549215502903,77.6098039683458,53488.5911023965,0.0,1.0
2015-12-17,97.98,98.71,97.7,98.32,43141,78.2889796439671,78.8722716947947,78.0652511861153,78.5606499142156,53991.7009932027,0.0,1.0
2015-12-18,94.0,98.535,93.68,98.08,251319,75.1088394216463,78.7324414086374,74.8531497555301,78.3688826646284,314530.036436585,0.0,1.0
2015-12-21,95.48,96.2,94.1275,94.7,66261,76.2914041274339,76.8667058761955,75.2107157729895,75.6681605662756,82926.777300262,0.0,1.0
2015-12-22,96.94,97.23,94.73,95.94,62002,77.4579882290893,77.6897069890071,75.692131472474,76.658958022476,77596.5657954278,0.0,1.0
2015-12-23,96.24,97.54,95.27,97.27,87555,76.89866708446,77.9374063530572,76.1236077840451,77.7216681972716,109576.583307291,0.0,1.0
2015-12-24,97.12,97.43,95.94,95.94,16719,77.6018136662797,77.8495130303298,76.658958022476,76.658958022476,20924.1150855417,0.0,1.0
2015-12-28,98.02,98.195,96.68,96.68,31147,78.3209408522316,78.4607711383889,77.2502403753698,77.2502403753698,38981.004400345,0.0,1.0
2015-12-29,98.57,99.015,97.79,98.4,55797,78.7604074658689,79.1159759078118,78.1371639047105,78.6245723307446,69830.9019336068,0.0,1.0
2015-12-30,97.89,98.84,97.72,98.69,41329,78.2170669253719,78.9761456216545,78.0812317902476,78.8562910906625,51723.9519331511,0.0,1.0
2015-12-31,95.64,96.78,95.56,96.78,42484,77.0025410113197,77.9203881124584,76.9381306884328,77.9203881124584,52766.6971327959,0.73,1.0
2016-01-04,94.35,96.25,92.85,94.3,64127,75.963924554768,77.4936697233325,74.7562310006382,75.9236681029637,79648.1025099991,0.0,1.0
2016-01-05,93.85,95.175,93.78,94.41,76202,75.5613600367247,76.6281560095395,75.5050010041987,76.0122322969332,94645.6984962177,0.0,1.0
2016-01-06,94.07,94.2,93.31,93.31,41662,75.7384884246638,75.8431551993551,75.126590357238,75.126590357238,51745.7427724918,0.0,1.0
2016-01-07,92.92,94.11,92.341,93.0,30276,74.8125900331642,75.7706935861073,74.3464203212701,74.8770003560512,37603.9102342653,0.0,1.0
2016-01-08,91.94,94.39,91.77,93.49,49242,74.0235635777994,75.9961297162115,73.8866916416647,75.2715135837336,61160.3827373396,0.0,1.0
2016-01-11,91.73,92.73,91.21,92.12,54999,73.8544864802212,74.6596155163078,73.4358193814562,74.168486804295,68310.7893702721,0.0,1.0
2016-01-12,92.5,92.83,91.32,92.03,56819,74.4744358380079,74.7401284199164,73.5243835754257,74.0960251910472,70571.2965913833,0.0,1.0
2016-01-13,91.09,93.1,90.88,92.85,44325,73.3392038971258,74.9575132596598,73.1701267995476,74.7562310006382,55053.2871295353,0.0,1.0
2016-01-14,92.54,93.51,91.1401,91.31,88399,74.5066409994513,75.2876161644553,73.3795408618338,73.5163322850649,109794.822988467,0.0,1.0
2016-01-15,91.59,91.775,90.27,91.16,65200,73.7417684151691,73.8907172868451,72.6789980875348,73.3955629296519,80980.8081409069,0.0,1.0
2016-01-19,93.07,94.4499,91.96,92.78,89073,74.9333593885772,76.0443569454731,74.0396661585211,74.6998719681121,110631.955882439,0.0,1.0
2016-01-20,91.1,92.72,90.32,92.42,81033,73.3472551874867,74.6515642259469,72.7192545393391,74.4100255151209,100645.97892764,0.0,1.0
2016-01-21,91.43,91.82,90.53,90.89,70192,73.6129477693952,73.926948093469,72.8883316369173,73.1781780899085,87181.056518812,0.0,1.0
2016-01-22,93.66,93.74,92.11,92.38,32033,75.4083855198683,75.4727958427552,74.1604355139341,74.3778203536775,39786.1691284919,0.0,1.0
2016-01-25,92.38,94.14,91.87,93.54,55087,74.3778203536775,75.7948474571899,73.9672045452733,75.3117700355379,68420.0886205236,0.0,1.0
2016-01-26,93.63,94.54,92.47,92.55,28279,75.3842316487857,76.1168990716245,74.4502819669253,74.5146922898122,35123.5624757164,0.0,1.0
2016-01-27,92.91,94.27,92.56,93.76,37844,74.8045387428034,75.8995142318811,74.5227435801731,75.488898423477,47003.6457558969,0.0,1.0
2016-01-28,93.98,94.2699,92.825,93.59,39400,75.666026811416,75.8994337189775,74.736102774736,75.3520264873422,48936.2552262536,0.0,1.0
2016-01-29,96.11,96.47,94.38,94.49,63762,77.3809516582804,77.6707981112716,75.9880784258506,76.0766426198201,79194.7590288422,0.0,1.0
2016-02-01,96.44,96.87,95.192,96.17,43985,77.646644240189,77.9928497257062,76.6418432031529,77.4292594004456,54630.9945717453,0.0,1.0
2016-02-02,95.69,96.045,94.3922,95.98,44933,77.042797463124,77.3286182709348,75.9979010000909,77.2762848835892,55808.4455858186,0.0,1.0
2016-02-03,95.67,96.65,94.47,96.21,52229,77.0266948824023,77.8157213377672,76.0605400390984,77.4614645618891,64870.3470612182,0.0,1.0
2016-02-04,95.43,96.23,94.36,95.77,53193,76.8334639137415,77.4775671426108,75.9719758451289,77.107207786011,66067.6706662464,0.0,1.0
2016-02-05,95.49,96.04,94.18,95.29,48061,76.8817716559067,77.3245926257543,75.8270526186333,76.7207458486894,59693.5371174867,0.0,1.0
2016-02-08,96.84,96.84,94.06,94.52,51856,77.9686958546236,77.9686958546236,75.7304371343029,76.1007964909028,64407.0672845839,0.0,1.0
2016-02-09,96.57,97.3,95.615,96.14,55179,77.7513110148802,78.3390552112234,76.9824127854176,77.405105529363,68534.3560185139,0.0,1.0
2016-02-10,96.54,97.97,96.11,97.03,51018,77.7271571437976,78.8784916654014,77.3809516582804,78.1216703714801,63366.240333325,0.0,1.0
2016-02-11,94.96,95.7555,94.53,95.54,35549,76.4550532667808,77.0955334149877,76.1088477812636,76.9220281077111,44153.1709908145,0.0,1.0
2016-02-12,96.98,97.13,95.22,95.72,47851,78.0814139196757,78.2021832750887,76.6643868161634,77.0669513342066,59432.7093612046,0.0,1.0
2016-02-16,98.18,98.89,97.0,97.51,44833,79.0475687629796,79.6192103786011,78.0975165003974,78.5081323088016,55684.2418923509,0.0,1.0
2016-02-17,97.56,98.82,97.425,98.49,72748,78.5483887606059,79.562851346075,78.4396963407342,79.2971587641664,90355.7029238451,0.0,1.0
2016-02-18,98.14,98.605,97.17,97.87,43371,79.0153636015362,79.3897486033164,78.2343884365322,78.7979787617928,53868.3838938539,0.0,1.0
2016-02-19,97.94,98.97,97.31,98.14,59828,78.8543377943188,79.683620701488,78.3471065015843,79.0153636015362,74308.5857278249,0.0,1.0
2016-02-22,97.91,98.6,97.39,98.54,61378,78.8301839232362,79.385722958136,78.4115168244712,79.3374152159708,76233.7429765734,0.0,1.0
2016-02-23,99.38,99.82,97.91,97.91,72181,80.0137236062835,80.3679803821616,78.8301839232362,78.8301839232362,89651.4679818835,0.0,1.0
2016-02-24,100.19,100.21,98.3455,98.73,37915,80.6658781255136,80.6819807062353,79.1808176184519,79.4903897328272,47091.830378259,0.0,1.0
2016-02-25,100.53,100.875,100.01,100.01,49132,80.939621997783,81.2173915152329,80.520954899018,80.520954899018,61023.7586745252,0.0,1.0
2016-02-26,94.34,99.2,93.3,99.14,121049,75.9558732644072,79.8688003797879,75.1185390668771,79.8204926376227,150347.328905654,0.0,1.0
2016-02-29,94.01,95.44,92.89,94.08,108673,75.6901806824986,76.8415152041024,74.7884361620816,75.7465397150247,134975.879802098,0.0,1.0
2016-03-01,96.6,96.82,93.58,94.18,84064,77.7754648859628,77.9525932739019,75.3439751969814,75.8270526186333,104410.592876644,0.0,1.0
2016-03-02,95.58,96.4,94.9,96.17,64391,76.9542332691545,77.6144390787455,76.4067455246157,77.4292594004456,79976.0002607537,0.0,1.0
2016-03-03,96.33,96.73,94.8,95.61,80962,77.5580800462194,77.8801316606541,76.326232621007,76.9783871402371,100557.794305278,0.0,1.0
2016-03-04,96.26,96.85,94.46,96.57,66233,77.5017210136934,77.9767471449845,76.0524887487376,77.7513110148802,82263.8322944277,0.0,1.0
2016-03-07,89.92,95.35,89.07,95.35,252131,72.3972029249045,76.7690535908546,71.7128432442309,76.7690535908546,313156.014376917,0.0,1.0
2016-03-08,90.81,91.33,89.6,89.6,125974,73.1137677670216,73.5324348657866,72.1395616333568,72.1395616333568,156464.360808936,0.0,1.0
2016-03-09,90.79,91.96,89.78,91.19,122105,73.0976651862998,74.0396661585211,72.2844848598524,73.4197168007345,151658.919908673,0.0,1.0
2016-03-10,90.03,91.0,88.69,90.79,128199,72.4857671188741,73.266742283878,71.406894210518,73.0976651862998,159227.892988591,0.0,1.0
2016-03-11,91.19,91.8,90.025,90.44,96856,73.4197168007345,73.9108455127473,72.4817414736936,72.8158700236695,120298.729345026,0.0,1.0
2016-03-14,90.18,90.87,88.76,90.61,118623,72.606536474287,73.1620755091868,71.4632532430441,72.9527419598043,147334.147302129,0.0,1.0
2016-03-15,91.33,92.3,89.38,89.84,81242,73.5324348657866,74.3134100307906,71.9624332454178,72.3327926020176,100905.564646987,0.0,1.0
2016-03-16,90.69,91.33,89.96,91.33,91608,73.0171522826912,73.5324348657866,72.429408086348,73.5324348657866,113780.519511844,0.0,1.0
2016-03-17,92.61,92.86,89.0,90.84,70640,74.5630000319774,74.764282290999,71.6564842117049,73.1379216381042,87737.489065547,0.0,1.0
2016-03-18,93.46,93.92,91.21,92.41,362067,75.247359712651,75.6177190692508,73.4358193814562,74.4019742247601,449700.586827511,0.0,1.0
2016-03-21,92.15,93.47,91.8,93.04,84444,74.1926406753776,75.2554110030119,73.9108455127473,74.9092055174946,104882.566911821,0.0,1.0
2016-03-22,92.58,93.55,91.9307,92.17,71428,74.5388461608948,75.3198213258988,74.0160758777638,74.2087432560993,88716.2141700721,0.0,1.0
2016-03-23,92.25,93.06,91.67,92.23,65971,74.2731535789862,74.9253080982164,73.806178738056,74.2570509982645,81938.4186175426,0.0,1.0
2016-03-24,91.63,92.56,91.2501,92.14,75919,73.7739735766126,74.5227435801731,73.4681050558033,74.1845893850167,94294.2020437042,0.0,1.0
2016-03-28,92.52,93.44,91.5401,92.01,69814,74.4905384187296,75.2312571319293,73.7015924762684,74.0799226103255,86711.5665575043,0.0,1.0
2016-03-29,93.63,93.91,91.735,92.82,99540,75.3842316487857,75.6096677788899,73.8585121254016,74.7320771295556,123632.356477697,0.0,1.0
2016-03-30,94.16,94.79,93.43,94.23,42477,75.8109500379116,76.3181813306461,75.2232058415684,75.8673090704377,52758.0028742531,0.0,1.0
2016-03-31,92.99,94.6582,92.77,93.95,51837,74.8689490656903,76.2120653236899,74.6918206777513,75.6418729403334,64383.468582825,0.0,1.0
2016-04-01,93.76,94.02,92.8201,92.85,52988,75.488898423477,75.6982319728595,74.7321576424592,74.7562310006382,65813.0530946377,0.0,1.0
2016-04-04,92.73,93.32,92.04,93.32,81013,75.247359712651,75.7261254004593,74.6874472980955,75.7261254004593,99835.2037691096,0.73,1.0
2016-04-05,91.26,92.68,91.185,92.23,53105,74.0545028294676,75.2067863492774,73.9936427844072,74.8416260789151,65443.1819110336,0.0,1.0
2016-04-06,91.81,92.14,90.655,91.08,53268,74.500809826577,74.7685940248427,73.5635651326472,73.9084387213227,65644.0526134439,0.0,1.0
2016-04-07,90.6,91.81,90.21,91.3,27498,73.5189344329362,74.500809826577,73.2024621986223,74.0869615201664,33886.7642630563,0.0,1.0
2016-04-08,91.37,91.8568,90.57,91.0,48788,74.1437642288895,74.5387864946947,73.4945904149121,73.8435213399249,60123.1891361549,0.0,1.0
2016-04-11,91.03,91.77,90.75,91.63,35843,73.8678653579491,74.4683511358781,73.640654523057,74.3547457184321,44170.6048251046,0.0,1.0
2016-04-12,91.67,92.1,90.7772,91.21,41453,74.387204409131,74.7361353341438,73.6627264327322,74.013929466094,51084.0075276918,0.0,1.0
2016-04-13,92.57,92.85,91.28,91.91,73913,75.1175249498555,75.3447357847476,74.070732174817,74.5819565533242,91085.6210260847,0.0,1.0
2016-04-14,92.25,93.08,90.496,92.56,33953,74.8578554242646,75.5313732562661,73.4345418371192,75.1094102771808,41841.4905456233,0.0,1.0
2016-04-15,92.17,93.69,90.78,92.44,44904,74.7929380428668,76.0263682894238,73.6649985410812,75.0120342050842,55336.797675041,0.0,1.0
2016-04-18,93.82,93.82,92.04,92.04,49340,76.1318590341951,76.1318590341951,74.6874472980955,74.6874472980955,60803.4383860352,0.0,1.0
2016-04-19,93.84,94.82,93.52,94.21,58405,76.1480883795446,76.9433263016668,75.8884188539536,76.4483312685091,71974.5605783621,0.0,1.0
2016-04-20,93.62,94.52,93.39,94.14,42291,75.9695655807008,76.6998861214253,75.7829281091823,76.3915285597861,52116.7047584883,0.0,1.0
2016-04-21,90.95,94.0,90.75,94.0,29162,73.8029479765514,76.27792314234,73.640654523057,76.27792314234,35937.3706974778,0.0,1.0
2016-04-22,91.78,92.58,90.94,90.94,31216,74.4764658085529,75.1256396225302,73.7948333038766,73.7948333038766,38468.588014967,0.0,1.0
2016-04-25,91.78,91.78,90.5025,91.71,19478,74.4764658085529,74.4764658085529,73.4398163743578,74.4196630998298,24003.4327702309,0.0,1.0
2016-04-26,91.91,93.48,91.43,92.13,25574,74.5819565533242,75.8559601632548,74.1924522649378,74.760479352168,31515.7505732562,0.0,1.0
2016-04-27,93.07,93.97,91.59,91.59,46658,75.5232585835914,76.2535791243159,74.3222870277332,74.3222870277332,57498.3143132474,0.0,1.0
2016-04-28,91.48,94.0269,91.13,93.65,39748,74.2330256283114,76.299751611835,73.9490120846962,75.993909598725,48982.8753337682,0.0,1.0
2016-04-29,94.39,94.66,90.28,90.69,103493,76.594395376654,76.8134915388714,73.2592649073453,73.5919664870087,127538.108003363,0.0,1.0
2016-05-02,94.73,95.17,93.94,94.79,39979,76.8702942475944,77.2273398452819,76.2292351062917,76.9189822836427,49267.544856816,0.0,1.0
2016-05-03,94.96,95.15,93.87,93.87,59233,77.0569317191129,77.2111104999325,76.1724323975687,76.1724323975687,72994.9344531824,0.0,1.0
2016-05-04,94.82,95.21,93.66,94.85,58221,76.9433263016668,77.2597985359808,76.0020242713997,76.967670319691,71747.810828402,0.0,1.0
2016-05-05,95.56,95.98,94.0,94.56,54660,77.5438120795959,77.884628331934,76.27792314234,76.7323448121242,67359.4637653158,0.0,1.0
2016-05-06,94.59,95.82,94.2,95.54,35588,76.7566888301483,77.7547935691385,76.4402165958344,77.5275827342465,43856.3592477143,0.0,1.0
2016-05-09,96.08,96.29,94.59,94.59,35986,77.9657750586812,78.1361831848503,76.7566888301483,76.7566888301483,44346.8288155627,0.0,1.0
2016-05-10,96.16,96.96,96.06,96.7,25814,78.0306924400789,78.6798662540563,77.9495457133318,78.4688847645136,31811.5111166825,0.0,1.0
2016-05-11,95.89,96.77,95.528,95.87,39585,77.8115962778616,78.5256874732367,77.5178451270368,77.7953669325121,48782.004631358,0.0,1.0
2016-05-12,97.12,97.29,95.96,95.96,41936,78.8097010168518,78.947650452322,77.8683989865846,77.8683989865846,51679.225621337,0.0,1.0
2016-05-13,96.97,97.25,96.49,96.94,34833,78.687980926731,78.9151917616231,78.2984766383446,78.6636369087068,42925.9458715193,0.0,1.0
2016-05-16,96.7,97.57,96.5,96.94,38165,78.4688847645136,79.174861287214,78.3065913110193,78.6636369087068,47032.088082753,0.0,1.0
2016-05-17,95.44,96.83,95.08,96.21,58845,77.4464360074993,78.574375509285,77.1543077912095,78.0712658034525,72516.7882413101,0.0,1.0
2016-05-18,96.03,96.98,95.25,95.25,30275,77.9252016953076,78.6960955994057,77.2922572266797,77.2922572266797,37308.9602176168,0.0,1.0
2016-05-19,95.85,97.02,95.075,95.93,20185,77.7791375871627,78.7285542901046,77.1502504548721,77.8440549685604,24874.6940377406,0.0,1.0
2016-05-20,96.92,97.11,96.239,96.47,49569,78.6474075633574,78.801586344177,78.0947983542092,78.2822472929952,61085.6432378877,0.0,1.0
2016-05-23,96.31,97.2,96.29,97.2,26821,78.1524125301997,78.8746183982495,78.1361831848503,78.8746183982495,33052.4730634749,0.0,1.0
2016-05-24,97.23,97.67,95.9,97.09,63685,78.8989624162736,79.2560080139612,77.8197109505363,78.7853569988276,78481.2925337384,0.0,1.0
2016-05-25,96.93,97.9,96.401,97.83,47304,78.6555222360321,79.4426454854797,78.2262560515396,79.3858427767567,58294.403109303,0.0,1.0
2016-05-26,97.18,97.34,96.33,97.25,54899,78.8583890529001,78.9882238156955,78.1686418755491,78.9151917616231,67653.9919731444,0.0,1.0
2016-05-27,97.71,97.9999,96.6094,96.87,31311,79.2884667046601,79.5237110655001,78.3953658300807,78.6068341999838,38585.6598967399,0.0,1.0
2016-05-31,97.9,98.36,96.86,98.36,62388,79.4426454854797,79.8159204285167,78.5987195273091,79.8159204285167,76882.9532636393,0.0,1.0
2016-06-01,98.92,98.94,97.74,97.92,33802,80.2703420983008,80.2865714436503,79.3128107226842,79.4588748308291,41655.4078703843,0.0,1.0
2016-06-02,98.83,99.07,95.509,98.65,40860,80.1973100442284,80.3920621884216,77.5024272489548,80.0512459360835,50353.2325183096,0.0,1.0
2016-06-03,98.89,99.625,97.12,98.39,37201,80.2459980802767,80.8424265218684,78.8097010168518,79.8402644465408,45844.1165666578,0.0,1.0
2016-06-06,98.67,99.99,98.08,98.83,34676,80.0674752814329,81.1386120744955,79.5887095936246,80.1973100442284,42732.4691826947,0.0,1.0
2016-06-07,98.34,99.38,97.94,98.48,29686,79.7996910831672,80.6436170413378,79.4751041761785,79.9132965006133,36583.1145506251,0.0,1.0
2016-06-08,98.33,98.91,94.3621,98.17,20161,79.7915764104925,80.2622274256261,76.5717554398915,79.661741647697,24845.117983398,0.0,1.0
2016-06-09,98.4,98.79,96.9,98.03,37685,79.8483791192155,80.1648513535295,78.631178218008,79.548136230251,46440.5669959006,0.0,1.0
2016-06-10,97.82,98.57,96.58,97.99,32635,79.3777281040819,79.9863285546857,78.371508692417,79.5156775395521,40217.2722279744,0.0,1.0
2016-06-13,96.13,97.97,95.95,97.97,33546,78.0063484220548,79.4994481942027,77.8602843139099,79.4994481942027,41339.9299573963,0.0,1.0
2016-06-14,95.69,96.33,94.835,95.68,27930,77.6493028243672,78.1686418755491,76.9554983106789,77.6411881516925,34419.1332412234,0.0,1.0
2016-06-15,94.88,95.96,94.44,95.96,46514,76.9920143377151,77.8683989865846,76.6349687400276,77.8683989865846,57320.8579871918,0.0,1.0
2016-06-16,95.4,96.3099,94.5,94.7,24405,77.4139773168004,78.1523313834729,76.6836567760759,76.8459502295702,30075.1502596512,0.0,1.0
2016-06-17,93.71,95.58,93.49,95.58,117004,76.0425976347732,77.5600414249453,75.8640748359295,77.5600414249453,144188.19426266,0.0,1.0
2016-06-20,96.5,96.75,93.6108,94.51,44744,78.3065913110193,78.5094581278872,75.96210008184,76.6917714487506,55139.6239794236,0.0,1.0
2016-06-21,97.26,98.89,96.54,97.08,84866,78.9233064342978,80.2459980802767,78.3390500017182,78.7772423261529,104583.392826698,0.0,1.0
2016-06-22,97.62,98.22,97.11,97.47,48584,79.2154346505876,79.7023150110706,78.801586344177,79.0937145604669,59871.7926742427,0.0,1.0
2016-06-23,98.48,98.79,97.99,98.4,21929,79.9132965006133,80.1648513535295,79.5156775395521,79.8483791192155,27023.8873199709,0.0,1.0
2016-06-24,96.86,97.63,95.1801,95.55,185442,78.5987195273091,79.2235493232623,77.2355356646834,77.5356974069212,228526.777891835,0.0,1.0
2016-06-27,95.47,97.49,95.34,96.23,42912,77.4707800255234,79.1099439058163,77.3652892807521,78.0874951488019,52881.9851646036,0.0,1.0
2016-06-28,97.31,97.75,95.95,96.09,34054,78.9638797976714,79.3209253953589,77.8602843139099,77.9738897313559,41965.9564409818,0.0,1.0
2016-06-29,97.81,98.97,97.52,97.97,34150,79.3696134314072,80.3109154616744,79.1342879238404,79.4994481942027,42084.2606583523,0.0,1.0
2016-06-30,99.34,99.96,97.74,97.74,102246,80.6111583506389,81.1142680564714,79.3128107226842,79.3128107226842,126001.385513145,0.0,1.0
2016-07-01,97.74,99.22,97.46,98.67,37756,79.9051818279386,81.1151231938619,79.6762740019531,80.6654828213904,46183.1305001762,0.73,1.0
2016-07-05,97.89,98.085,96.63,97.79,38510,80.0278110204308,80.1872289706707,78.997725803496,79.946058225436,47105.4231264379,0.0,1.0
2016-07-06,97.66,98.284,97.09,97.64,32956,79.8397795919427,80.3499170327104,79.3737886604722,79.8234290329437,40311.7716062032,0.0,1.0
2016-07-07,97.21,97.9542,96.82,97.76,14946,79.471892014466,80.0802963148175,79.1530561139862,79.9215323869375,18281.9437561086,0.0,1.0
2016-07-08,98.48,98.65,97.36,97.95,34481,80.5101525109002,80.6491322623914,79.5945212069582,80.0768626974277,42177.1512548093,0.0,1.0
2016-07-11,98.84,99.0599,98.38,98.38,14624,80.8044625728816,80.9842369690752,80.4283997159054,80.4283997159054,17888.0734303045,0.0,1.0
2016-07-12,98.26,99.05,98.02,99.05,19739,80.3302963619116,80.9761434423707,80.1340896539241,80.9761434423707,24144.7402516946,0.0,1.0
2016-07-13,98.46,99.0,98.1101,98.12,14947,80.4938019519013,80.9352670448733,80.2077489222144,80.2158424489189,18283.1669558781,0.0,1.0
2016-07-14,97.88,98.64,97.65,98.64,33732,80.0196357409313,80.640956982892,79.8316043124432,80.640956982892,41260.9746273955,0.0,1.0
2016-07-15,97.69,98.59,97.15,97.86,33565,79.8643054304411,80.6000805853946,79.4228403374691,80.0032851819324,41056.7002658761,0.0,1.0
2016-07-18,97.04,97.99,96.6908,97.99,14692,79.3329122629748,80.1095638154256,79.0474315028529,80.1095638154256,17971.2510146358,0.0,1.0
2016-07-19,96.87,97.2,96.32,96.59,16621,79.1939325114836,79.4637167349665,78.7442921390121,78.9650246854981,20330.8033701512,0.0,1.0
2016-07-20,96.68,97.67,96.42,97.46,16504,79.0386022009935,79.8479548714422,78.8260449340069,79.6762740019531,20187.6889971106,0.0,1.0
2016-07-21,96.75,96.89,96.18,96.67,19581,79.0958291574898,79.2102830704826,78.6298382260194,79.030426921494,23951.4746881013,0.0,1.0
2016-07-22,97.69,98.0999,96.5,96.5,19398,79.8643054304411,80.1994101371249,78.8914471700028,78.8914471700028,23727.6291302686,0.0,1.0
2016-07-25,97.33,98.0899,96.82,97.51,18147,79.5699953684598,80.1912348576254,79.1530561139862,79.7171503994505,22197.4062185268,0.0,1.0
2016-07-26,97.6,97.8,96.83,97.61,18222,79.7907279149458,79.9542335049355,79.1612313934857,79.7989031944453,22289.1462012452,0.0,1.0
2016-07-27,97.95,98.2099,97.28,97.33,42709,80.0768626974277,80.2893382116192,79.5291189709624,79.5699953684598,52241.6389588947,0.0,1.0
2016-07-28,97.78,98.3499,97.13,97.86,18750,79.9378829459365,80.403792124612,79.4064897784701,80.0032851819324,22934.9956795822,0.0,1.0
2016-07-29,97.69,98.7,96.38,97.81,32526,79.8643054304411,80.6900086598889,78.793343816009,79.9624087844349,39785.7957052848,0.0,1.0
2016-08-01,98.6,98.95,97.44,97.69,34389,80.608255864894,80.8943906473759,79.6599234429541,79.8643054304411,42064.6168760081,0.0,1.0
2016-08-02,99.55,99.9,98.295,98.32,43456,81.3849074173448,81.6710421998267,80.3589098401598,80.3793480389085,53155.3691867693,0.0,1.0
2016-08-03,98.9,99.79,98.46,99.29,22353,80.8535142498785,81.5811141253324,80.4938019519013,81.1723501503583,27342.1844493707,0.0,1.0
2016-08-04,99.21,99.65,98.89,98.89,19094,81.1069479143624,81.4666602123397,80.845338970379,80.845338970379,23355.7764003169,0.0,1.0
2016-08-05,99.3,99.94,97.85,99.33,19875,81.1805254298578,81.7037433178246,79.9951099024329,81.2050512683562,24311.0954203571,0.0,1.0
2016-08-08,99.61,99.94,96.4183,98.89,20429,81.4339590943417,81.7037433178246,78.824655136492,80.845338970379,24988.7480927032,0.0,1.0
2016-08-09,99.32,99.86,97.87,97.87,20183,81.1968759888567,81.6383410818288,80.0114604614318,80.0114604614318,24687.8409493871,0.0,1.0
2016-08-10,99.1,99.889,98.18,99.26,26767,81.0170198398681,81.6620493923773,80.2648941259158,81.1478243118598,32741.3882322868,0.0,1.0
2016-08-11,99.34,99.874,98.57,99.42,22488,81.2132265478557,81.6497864731281,80.5837300263956,81.2786287838516,27507.3164182637,0.0,1.0
2016-08-12,99.21,99.48,98.74,98.9,12264,81.1069479143624,81.3276804608485,80.7227097778868,80.8535142498785,15001.3219741011,0.0,1.0
2016-08-15,98.98,99.85,98.27,98.97,17919,80.9189164858744,81.6301658023293,80.3384716414111,80.9107412063749,21918.5166710631,0.0,1.0
2016-08-16,98.12,99.0,98.1,98.56,12148,80.2158424489189,80.9352670448733,80.1994918899199,80.5755547468961,14859.4308008301,0.0,1.0
2016-08-17,97.99,98.94,97.7712,98.07,18624,80.1095638154256,80.8862153678764,79.9306886999769,80.1749660514215,22780.8725086154,0.0,1.0
2016-08-18,98.88,98.945,97.69,97.69,19007,80.8371636908795,80.8903030076262,79.8643054304411,79.8643054304411,23249.3580203637,0.0,1.0
2016-08-19,98.76,98.95,97.93,98.71,9565,80.7390603368857,80.8943906473759,80.0605121384287,80.6981839393883,11699.9057960109,0.0,1.0
2016-08-22,99.16,99.19,97.725,98.43,20703,81.066071516865,81.0905973553635,79.8929189086893,80.4692761134028,25323.9048295675,0.0,1.0
2016-08-23,98.53,99.0,98.02,99.0,19522,80.5510289083977,80.9352670448733,80.1340896539241,80.9352670448733,23879.3059016962,0.0,1.0
2016-08-24,99.13,99.35,98.01,98.01,78871,81.0415456783666,81.2214018273552,80.1259143744246,80.1259143744246,96474.9890263641,0.0,1.0
2016-08-25,100.65,100.65,99.08,99.08,29992,82.2841881622879,82.2841881622879,81.0006692808692,81.0006692808692,36686.2074891749,0.0,1.0
2016-08-26,100.77,102.44,100.56,100.75,24364,82.3822915162817,83.7475631926952,82.2106106467925,82.3659409572827,29802.0391859915,0.0,1.0
2016-08-29,101.72,101.96,101.1,101.1,18833,83.1589430687325,83.35514977672,82.6520757397646,82.6520757397646,23036.5212604571,0.0,1.0
2016-08-30,102.1,102.1,101.18,101.61,22989,83.4696036897128,83.4696036897128,82.7174779757604,83.0690149942382,28120.1395028221,0.0,1.0
2016-08-31,102.03,102.26,100.67,101.88,51489,83.4123767332164,83.6004081617045,82.3005387212868,83.2897475407242,62981.332935787,0.0,1.0
2016-09-01,102.48,102.48,101.69,102.38,23194,83.7802643106931,83.7802643106931,83.134417230234,83.6985115156983,28370.8954555856,0.0,1.0
2016-09-02,103.69,103.89,102.39,102.5,27244,84.7694731301305,84.9329787201201,83.7066867951978,83.7966148696921,33324.8545223753,0.0,1.0
2016-09-06,102.45,104.21,101.92,103.69,38626,83.7557384721947,85.1945876641035,83.3224486587221,84.7694731301305,47247.3142997089,0.0,1.0
2016-09-07,102.14,103.36,101.36,102.2,62081,83.5023048077107,84.4996889066475,82.8646330067511,83.5513564847076,75937.4648951542,0.0,1.0
2016-09-08,101.47,102.32,101.26,102.32,47894,82.9545610812454,83.6494598387014,82.7828802117563,83.6494598387014,58583.9297641552,0.0,1.0
2016-09-09,99.43,101.01,99.1901,101.01,41401,81.2868040633511,82.5784982242692,81.0906791081585,82.5784982242692,50641.693660287,0.0,1.0
2016-09-12,99.57,100.11,98.1,99.1,42310,81.4012579763438,81.8427230693158,80.1994918899199,81.0170198398681,51753.5822508332,0.0,1.0
2016-09-13,98.91,99.82,98.59,99.05,28031,80.861689529378,81.6056399638309,80.6000805853946,80.9761434423707,34287.512741033,0.0,1.0
2016-09-14,97.08,99.06,97.0,98.91,41564,79.3656133809727,80.9843187218702,79.3002111449769,80.861689529378,50841.0752227282,0.0,1.0
2016-09-15,97.78,98.23,96.82,97.07,40359,79.9378829459365,80.3057705234132,79.1530561139862,79.3574381014732,49367.1195003871,0.0,1.0
2016-09-16,98.29,98.65,96.01,97.5,213039,80.3548222004101,80.6491322623914,78.4908584745282,79.708975119951,260589.255711067,0.0,1.0
2016-09-19,99.26,99.59,98.37,98.48,28703,81.1478243118598,81.4176085353428,80.4202244364059,80.5101525109002,35109.5029861892,0.0,1.0
2016-09-20,99.1,99.95,99.04,99.95,14605,81.0170198398681,81.7119185973241,80.9679681628712,81.7119185973241,17864.8326346826,0.0,1.0
2016-09-21,100.56,100.59,98.97,99.3,34775,82.2106106467925,82.235136485291,80.9107412063749,81.1805254298578,42536.7719870651,0.0,1.0
2016-09-22,101.34,101.95,100.55,100.55,37698,82.8482824477521,83.3469744972206,82.202435367293,82.202435367293,46112.1849135408,0.0,1.0
2016-09-23,100.49,101.392,100.37,101.392,24032,82.1533836902962,82.8907939011495,82.0552803363024,82.8907939011495,29395.9368624917,0.0,1.0
2016-09-26,100.38,101.17,100.02,100.49,33085,82.0634556158019,82.7093026962609,81.7691455538205,82.1533836902962,40469.5643764787,0.0,1.0
2016-09-27,101.89,102.08,100.54,100.62,42603,83.2979228202237,83.4532531307138,82.1942600877936,82.2596623237894,52111.9797833194,0.0,1.0
2016-09-28,101.85,102.71,101.47,101.74,63115,83.2652217022257,83.9682957391812,82.9545610812454,83.1752936277314,77202.2534568976,0.0,1.0
2016-09-29,100.8,102.28,100.75,102.17,28862,82.4068173547801,83.6167587207035,82.3659409572827,83.5268306462092,35303.9917495521,0.0,1.0
2016-09-30,102.07,102.31,100.165,100.78,76491,83.4450778512143,83.6412845592019,81.887687106563,82.3904667957811,93563.7735747692,0.0,1.0
2016-10-03,100.2,102.04,99.4,101.88,99068,82.5130959882734,84.0283065333674,81.8543087947542,83.8965490946636,120303.492204568,0.73,1.0
2016-10-04,99.71,100.24,98.805,100.24,104449,82.1095888322429,82.5460353479493,81.3643358195744,82.5460353479493,126837.924024659,0.0,1.0
2016-10-05,99.68,100.03,99.01,99.84,29090,82.0848843124859,82.3731037096506,81.5331500379137,82.2166417511898,35325.5197261566,0.0,1.0
2016-10-06,99.39,99.41,98.49,99.21,28451,81.8460739548352,81.8625436346732,81.1049383621262,81.6978468362934,34549.5483578164,0.0,1.0
2016-10-07,100.16,100.68,99.44,99.44,16456,82.4801566285974,82.9083683043849,81.8872481544302,81.8872481544302,19983.387851964,0.0,1.0
2016-10-10,100.04,100.86,99.765,100.37,41160,82.3813385495695,83.0565954229267,82.1548804517973,82.6530882668962,49982.7566836921,0.0,1.0
2016-10-11,100.14,100.48,99.3705,99.83,25542,82.4636869487594,82.7436715060051,81.8300160169932,82.2084069112708,31016.9963852008,0.0,1.0
2016-10-12,101.63,101.83,99.67,100.25,24182,83.6906780966889,83.8553748950686,82.0766494725669,82.5542701878683,29365.4767280137,0.0,1.0
2016-10-13,102.63,102.99,101.24,101.6,32365,84.5141620885878,84.8106163256714,83.3695193398483,83.6659735769319,39302.5247829858,0.0,1.0
2016-10-14,103.04,103.8,102.65,102.65,37376,84.8517905252664,85.4776383591095,84.5306317684258,84.5306317684258,45387.6461081068,0.0,1.0
2016-10-17,103.23,104.7,102.5594,103.11,36890,85.0082524837272,86.2187739518186,84.4560241187597,84.9094344046993,44797.4707012002,0.0,1.0
2016-10-18,104.72,104.98,103.39,103.82,45772,86.2352436316566,86.4493494695503,85.140009922431,85.4941080389475,55583.351285859,0.0,1.0
2016-10-19,103.04,105.12,102.69,104.8,34480,84.8517905252664,86.5646372284161,84.5635711281017,86.3011223510085,41870.8807204495,0.0,1.0
2016-10-20,101.92,104.03,100.4875,103.48,37461,83.9294884543395,85.6670396772463,82.7498476359443,85.2141234817019,45490.866086681,0.0,1.0
2016-10-21,102.26,102.44,101.05,101.89,33116,84.2094730115852,84.357700130127,83.2130573813875,83.9047839345826,40214.503652506,0.0,1.0
2016-10-24,102.58,104.39,101.78,102.47,23108,84.4729878889928,85.9634939143299,83.8142006954737,84.382404649884,28061.2619399115,0.0,1.0
2016-10-25,102.6,102.6,101.2201,102.58,25878,84.4894575688308,84.4894575688308,83.3531320084095,84.4729878889928,31425.0188887411,0.0,1.0
2016-10-26,101.98,102.69,101.735,102.2,41477,83.9788974938535,84.5635711281017,83.7771439158383,84.1600639720713,50367.7064861394,0.0,1.0
2016-10-27,101.89,102.31,101.39,102.31,23861,83.9047839345826,84.2506472111801,83.4930419386331,84.2506472111801,28975.6695148099,0.0,1.0
2016-10-28,101.36,103.45,101.04,103.23,29273,83.4683374188761,85.1894189619449,83.2048225414685,85.0082524837272,35547.7462682634,0.0,1.0
2016-10-31,102.39,102.86,100.53,101.64,43855,84.3165259305321,84.7035634067246,82.7848457056,83.6989129366079,53255.4371808386,0.0,1.0
2016-11-01,103.0,103.32,102.09,102.52,44828,84.8188511655904,85.0823660429981,84.0694807329624,84.4235788494789,54437.0023473409,0.0,1.0
2016-11-02,101.54,103.38,101.42,103.24,18420,83.616564537418,85.131775082512,83.5177464583901,85.0164873236461,22368.3765333724,0.0,1.0
2016-11-03,101.42,102.69,98.3601,101.95,35481,83.5177464583901,84.5635711281017,80.9979677915785,83.9541929740965,43086.4477622468,0.0,1.0
2016-11-04,101.1,102.04,100.94,101.31,30979,83.2542315809824,84.0283065333674,83.1224741422786,83.4271632192812,37619.4319558819,0.0,1.0
2016-11-07,101.78,102.87,101.28,101.62,26142,83.8142006954737,84.7117982466435,83.4024586995242,83.6824432567699,31745.6079986657,0.0,1.0
2016-11-08,102.8,102.99,100.83,102.1,27000,84.6541543672106,84.8106163256714,83.0318909031697,84.0777155728814,32787.5226059205,0.0,1.0
2016-11-09,103.48,103.9,101.37,102.92,22909,85.2141234817019,85.5599867582994,83.4765722587951,84.7529724462385,27819.605754779,0.0,1.0
2016-11-10,104.61,104.96,101.08,103.73,28187,86.1446603925477,86.4328797897123,83.2377619011444,85.4199944796766,34228.9592478919,0.0,1.0
2016-11-11,106.54,106.99,102.32,104.62,26727,87.7339844969126,88.1045522932671,84.2588820510991,86.1528952324667,32456.004321794,0.0,1.0
2016-11-14,105.85,106.9,104.41,106.9,31052,87.1657805425024,88.0304387339962,85.9799635941679,88.0304387339962,37708.0797021867,0.0,1.0
2016-11-15,105.24,106.0,103.59,105.68,36404,86.663455307444,87.2893031412872,85.3047067208108,87.0257882638795,44207.2952942937,0.0,1.0
2016-11-16,104.63,105.5,104.595,105.2,28570,86.1611300723857,86.8775611453377,86.1323081326692,86.6305159477681,34694.0563278203,0.0,1.0
2016-11-17,105.71,105.97,105.14,105.14,27024,87.0504927836365,87.2645986215302,86.5811069082541,86.5811069082541,32816.6670704591,0.0,1.0
2016-11-18,106.3,106.66,105.38,106.0,28120,87.5363483388569,87.8328025759405,86.7787430663099,87.2893031412872,34147.5976177216,0.0,1.0
2016-11-21,105.89,106.9,105.67,106.9,22778,87.1987199021783,88.0304387339962,87.0175534239606,88.0304387339962,27660.5255525058,0.0,1.0
2016-11-22,107.02,107.48,105.93,106.0,25715,88.1292568130241,88.5080594492976,87.2316592618543,87.2893031412872,31227.0794004165,0.0,1.0
2016-11-23,108.5,109.01,105.6201,107.0,40023,89.3480131210346,89.767989956903,86.9764615727648,88.1127871331861,48602.0376761761,0.0,1.0
2016-11-25,108.99,108.99,107.905,108.47,9773,89.751520277065,89.751520277065,88.8580401458547,89.3233086012776,11867.8688306541,0.0,1.0
2016-11-28,108.26,110.0,107.14,108.9,25978,89.1503769629788,90.5832391088829,88.228074892052,89.6774067177941,31546.4541576519,0.0,1.0
2016-11-29,107.84,109.22,107.44,108.69,34206,88.8045136863813,89.9409215952018,88.4751200896217,89.5044750794954,41538.1480836339,0.0,1.0
2016-11-30,107.17,108.87,106.86,108.44,30266,88.252779411809,89.6527021980372,87.9974993743203,89.2986040815206,36753.5984885477,0.0,1.0
2016-12-01,108.04,108.26,106.32,107.4,27568,88.969210484761,89.1503769629788,87.5528180186949,88.4421807299457,33477.2749333339,0.0,1.0
2016-12-02,108.3,108.74,107.285,107.61,18717,89.1833163226548,89.5456492790903,88.3474800708773,88.6151123682445,22729.0392820375,0.0,1.0
2016-12-05,108.73,109.09,106.76,109.09,33263,89.5374144391713,89.8338686762549,87.9151509751304,89.8338686762549,40393.0134978049,0.0,1.0
2016-12-06,109.91,109.99,108.53,108.53,22311,90.5091255496121,90.575004268964,89.3727176407915,89.3727176407915,27093.4228466923,0.0,1.0
2016-12-07,112.44,112.71,110.1,110.1,35785,92.5925400491164,92.8148807269291,90.6655875080728,90.6655875080728,43455.6109797357,0.0,1.0
2016-12-08,114.49,116.2099,108.69,112.43,36928,94.2806822325092,95.6969923501762,89.5044750794954,92.5843052091974,44843.6161033863,0.0,1.0
2016-12-09,114.6,115.837,113.01,115.06,24792,94.3712654716181,95.389915169597,93.0619259244988,94.7500681078916,30106.2318683696,0.0,1.0
2016-12-12,113.83,115.16,113.41,115.02,45907,93.7371827978559,94.8324165070815,93.3913195212583,94.7171287482156,55747.2888988886,0.0,1.0
2016-12-13,113.61,115.7,111.53,114.03,41017,93.5560163196381,95.2770978627069,91.8431696164883,93.9018795962357,49809.1042491496,0.0,1.0
2016-12-14,112.75,114.85,111.9201,114.04,26830,92.847820086605,94.5771364695928,92.1644107217281,93.9101144361547,32581.0826487721,0.0,1.0
2016-12-15,113.06,116.05,112.76,113.25,31635,93.1031001240937,95.5653172598715,92.856054926524,93.2595620825545,38416.0473199368,0.0,1.0
2016-12-16,111.5,113.51,110.63,112.72,133753,91.8184650967314,93.4736679204482,91.1020340237793,92.8231155668481,162423.315226284,0.0,1.0
2016-12-19,112.85,113.34,110.95,111.08,31918,92.9301684857949,93.3336756418254,91.3655489011869,91.4726018201338,38759.7091309544,0.0,1.0
2016-12-20,112.12,113.5,111.5014,113.39,28324,92.3290251717087,93.4654330805292,91.81961797432,93.3748498414203,34395.3255662997,0.0,1.0
2016-12-21,112.62,114.49,112.18,112.55,28037,92.7407671676582,94.2806822325092,92.3784342112226,92.6831232882252,34046.8063445256,0.0,1.0
2016-12-22,113.07,113.9496,112.01,113.13,21211,93.1113349640127,93.835671483287,92.2384419325998,93.1607440035266,25757.6348886733,0.0,1.0
2016-12-23,113.66,113.78,112.55,112.6,12395,93.5971905192331,93.6960085982609,92.6831232882252,92.7242974878202,15051.9015814957,0.0,1.0
2016-12-27,113.41,114.25,113.23,114.25,16332,93.3913195212583,94.0830460744534,93.2430924027165,94.0830460744534,19832.8081185146,0.0,1.0
2016-12-28,112.58,113.59,112.13,113.51,29039,92.7078278079822,93.5395466398001,92.3372600116277,93.4736679204482,35263.587739012,0.0,1.0
2016-12-29,113.47,113.8,112.38,113.12,31373,93.4407285607723,93.7124782780989,92.5431310096024,93.1525091636076,38097.8869153905,0.0,1.0
2016-12-30,112.45,113.99,112.3,113.99,23341,92.6007748890353,93.8689402365597,92.4772522902505,93.8689402365597,28344.2061164737,0.0,1.0
2017-01-03,111.93,112.45,110.22,112.45,58524,92.8169394369088,93.2481447304601,91.3989374138845,93.2481447304601,70575.385912748,0.7825,1.0
2017-01-04,112.32,113.585,112.06,112.06,59623,93.1403434070723,94.1893332077306,92.9247407602966,92.9247407602966,71900.6943181562,0.0,1.0
2017-01-05,111.9,112.4,111.0,112.32,20725,92.7920622084347,93.2066826830032,92.0457453542114,93.1403434070723,24992.7358526707,0.0,1.0
2017-01-06,112.24,112.34,110.7569,112.0,19645,93.0740041311413,93.156928226055,91.8441568794762,92.8749863033484,23690.3399674652,0.0,1.0
2017-01-09,111.31,112.74,110.7,112.13,27236,92.3028100484439,93.4886246057098,91.7969730694703,92.9827876267362,32844.4947494977,0.0,1.0
2017-01-10,111.89,111.9,110.33,110.97,22713,92.7837697989433,92.7920622084347,91.4901539182896,92.0208681257373,27390.1090191417,0.0,1.0
2017-01-11,111.59,111.87,110.74,111.87,16783,92.5349975142022,92.7671849799606,91.8301427074357,92.7671849799606,20238.9908716706,0.0,1.0
2017-01-12,110.34,111.36,109.28,110.96,26962,91.4984463277809,92.3442720959007,90.6194509216957,92.0125757162459,32514.0720897326,0.0,1.0
2017-01-13,110.4,111.27,106.9112,110.34,32705,91.5482007847292,92.2696404104784,88.6551449613798,91.4984463277809,39439.6828015245,0.0,1.0
2017-01-17,110.94,111.01,109.13,110.21,34066,91.9959908972632,92.0540377637028,90.4950647793251,91.3906450043931,41080.9428013067,0.0,1.0
2017-01-18,111.57,111.78,109.84,111.47,26702,92.5184126952195,92.6925532945383,91.0838258532124,92.4354886003058,32200.5323395905,0.0,1.0
2017-01-19,111.73,112.68,111.015,111.66,27503,92.6510912470814,93.4388701487616,92.0581839684484,92.5930443806418,33166.4759544513,0.0,1.0
2017-01-20,112.45,113.19,112.18,112.59,23899,93.2481447304601,93.8617830328215,93.0242496741931,93.3642384633393,28820.3326486359,0.0,1.0
2017-01-23,112.22,113.1,111.22,112.32,19909,93.0574193121586,93.7871513473992,92.2281783630215,93.1403434070723,24008.703406071,0.0,1.0
2017-01-24,112.48,112.9,111.2,112.65,22016,93.2730219589342,93.6213031575718,92.2115935440388,93.4139929202875,26549.5813043377,0.0,1.0
2017-01-25,112.63,113.21,112.175,113.21,28969,93.3974081013047,93.8783678518042,93.0201034694474,93.8783678518042,34934.3577764062,0.0,1.0
2017-01-26,112.5,112.63,111.77,112.63,18985,93.2896067779169,93.3974081013047,92.6842608850469,93.3974081013047,22894.4313709507,0.0,1.0
2017-01-27,113.32,113.32,110.81,112.95,19492,93.9695843562093,93.9695843562093,91.8881895738754,93.6627652050286,23505.8338837278,0.0,1.0
2017-01-30,113.04,113.45,112.01,113.05,23006,93.737396890451,94.0773856795971,92.8832787128398,93.7456892999423,27743.4441991094,0.0,1.0
2017-01-31,112.11,112.9,111.91,112.9,20269,92.9662028077535,93.6213031575718,92.8003546179261,93.6213031575718,24442.8353678062,0.0,1.0
2017-02-01,111.56,112.74,110.82,112.74,21583,92.5101202857281,93.4886246057098,91.8964819833667,93.4886246057098,26027.4170281396,0.0,1.0
2017-02-02,112.75,112.89,111.67,111.67,21755,93.4969170152012,93.6130107480804,92.6013367901332,92.6013367901332,26234.8356320797,0.0,1.0
2017-02-03,112.95,113.885,112.38,112.75,32607,93.6627652050286,94.4381054924717,93.1900978640205,93.4969170152012,39321.5024341633,0.0,1.0
2017-02-06,112.72,113.175,112.1,112.99,13550,93.4720397867271,93.8493444185844,92.9579103982621,93.6959348429941,16340.2446708655,0.0,1.0
2017-02-07,113.53,114.12,112.5,112.59,30165,94.1437249555281,94.6329771155189,93.2896067779169,93.3642384633393,36376.6406270597,0.0,1.0
2017-02-08,112.51,113.43,112.01,113.4,21241,93.2978991874083,94.0608008606144,92.8832787128398,94.0359236321403,25614.9916644912,0.0,1.0
2017-02-09,113.53,114.2,112.22,112.22,32077,94.1437249555281,94.6993163914499,93.0574193121586,93.0574193121586,38682.3637127199,0.0,1.0
2017-02-10,113.3,113.61,112.874,113.37,16563,93.9529995372266,94.2100642314591,93.5997428928942,94.0110464036662,19973.6880061658,0.0,1.0
2017-02-13,114.0,114.43,112.85,112.85,27292,94.5334682016225,94.8900418097514,93.5798411101149,93.5798411101149,32912.0263879899,0.0,1.0
2017-02-14,113.23,114.64,112.62,113.45,23376,93.894952670787,95.0641824090702,93.3891156918134,94.0773856795971,28189.6353820039,0.0,1.0
2017-02-15,114.64,115.0,112.9,113.53,29569,95.0641824090702,95.3627091507595,93.6213031575718,94.1437249555281,35657.9110459648,0.0,1.0
2017-02-16,116.01,116.37,114.3,114.42,27003,96.2002425093879,96.4987692510773,94.7822404863636,94.8817494002601,32563.5148964858,0.0,1.0
2017-02-17,114.12,118.242,113.46,115.41,37670,94.6329771155189,98.0511083078618,94.0856780890885,95.7026979399057,45427.0861071222,0.0,1.0
2017-02-21,115.33,115.4945,112.682,113.7,24614,95.6363586639748,95.7727688001078,93.4405286306599,94.2846959168814,29682.5669615265,0.0,1.0
2017-02-22,117.23,117.45,115.43,115.43,31989,97.2119164673351,97.3943494761453,95.7192827588885,95.7192827588885,38576.242566518,0.0,1.0
2017-02-23,117.97,118.9,116.14,117.92,52352,97.8255547696965,98.596748852394,96.3080438327758,97.7840927222397,63132.4346132217,0.0,1.0
2017-02-24,119.98,125.4,118.16,120.0,70039,99.492329077462,103.986815021785,97.9831105500326,99.5089138964447,84461.5790776939,0.0,1.0
2017-02-27,119.02,120.41,117.32,119.97,34121,98.6962577662904,99.8489026855909,97.2865481527575,99.4840366679706,41147.2685176829,0.0,1.0
2017-02-28,118.61,120.02,117.85,119.17,47920,98.3562689771443,99.5254987154275,97.7260458558001,98.820643908661,57787.7877954153,0.0,1.0
2017-03-01,122.33,122.415,119.28,119.28,46256,101.441045307934,101.511530788611,98.9118604130661,98.9118604130661,55781.1333945061,0.0,1.0
2017-03-02,121.28,122.54,120.7719,122.34,34694,100.57034231134,101.615185907253,100.149004985084,101.449337717425,41838.2618901115,0.0,1.0
2017-03-03,121.02,123.43,120.285,120.9,32925,100.354739664565,102.353210351985,99.7452475669488,100.255230750668,39704.9856670292,0.0,1.0
2017-03-06,120.02,121.2,119.611,120.66,29379,99.5254987154275,100.504003035409,99.1863391672304,100.056212922875,35428.7858439379,0.0,1.0
2017-03-07,120.76,120.98,119.38,119.38,21138,100.139137017789,100.321570026599,98.9947845079798,98.9947845079798,25490.7816865502,0.0,1.0
2017-03-08,120.5,122.45,120.2,121.08,25240,99.9235343710133,101.54055422183,99.6747620862721,100.404494121513,30437.4742060994,0.0,1.0
2017-03-09,120.21,121.91,119.47,120.56,30783,99.6830544957635,101.092764109296,99.0694161934021,99.9732888279615,37121.9004947051,0.0,1.0
2017-03-10,121.1,121.4,119.68,120.64,25175,100.421078940495,100.669851225237,99.2435567927209,100.039628103892,30359.089268564,0.0,1.0
2017-03-13,121.48,122.49,120.8,121.07,23222,100.736190501168,101.573723859796,100.172306655754,100.396201712021,28003.9233761504,0.0,1.0
2017-03-14,123.01,123.47,121.22,121.22,29992,102.004929153347,102.38637998995,100.520587854392,100.520587854392,36168.0161010037,0.0,1.0
2017-03-15,124.6,125.25,122.91,122.91,48893,103.323422262475,103.862428879414,101.922005058434,101.922005058434,58961.1500142163,0.0,1.0
2017-03-16,124.73,125.21,123.58,125.21,31022,103.431223585863,103.829259241449,102.477596494355,103.829259241449,37410.1158804126,0.0,1.0
2017-03-17,122.09,125.19,121.69,124.88,157437,101.242027480141,103.812674422466,100.910331100486,103.555609728233,189856.760165835,0.0,1.0
2017-03-20,123.09,123.6596,121.96,122.1,33940,102.071268429278,102.543604073907,101.134226156753,101.250319889633,40928.9966146995,0.0,1.0
2017-03-21,121.73,124.29,121.3,123.33,40258,100.943500738452,103.066357568243,100.586927130323,102.270286257071,48548.0125431516,0.0,1.0
2017-03-22,120.89,121.9337,119.73,121.7,23913,100.246938341177,101.112417119791,99.2850188401777,100.918623509978,28837.2155582588,0.0,1.0
2017-03-23,121.76,122.77,120.1,121.3,30645,100.968377966926,101.805911325554,99.5918379913584,100.586927130323,36955.4832427066,0.0,1.0
2017-03-24,121.56,122.7,120.32,121.88,27290,100.802529777099,101.747864459115,99.7742710001686,101.067886880822,32909.6145437578,0.0,1.0
2017-03-27,122.32,122.86,120.42,120.42,31793,101.432752898443,101.880543010977,99.8571950950823,99.8571950950823,38339.8818317953,0.0,1.0
2017-03-28,120.53,122.625,115.99,122.21,89085,99.9484115994874,101.685671387929,96.1836576904052,101.341536394038,107429.571697716,0.0,1.0
2017-03-29,120.36,121.41,120.22,120.42,96926,99.8074406381341,100.678143634728,99.6913469052549,99.8571950950823,116885.207008732,0.0,1.0
2017-03-30,121.38,121.665,120.27,120.27,40421,100.653266406254,100.889600076758,99.7328089527117,99.7328089527117,48744.5778480484,0.0,1.0
2017-03-31,122.7,122.95,120.53,121.25,79860,101.747864459115,101.955174696399,99.9484115994874,100.545465082866,96304.9401782524,0.0,1.0
2017-04-03,120.87,122.55,120.05,122.42,71275,100.879234564894,102.281378306674,100.194854881406,102.17287908856,85399.2329259606,0.7825,1.0
2017-04-04,121.65,123.21,120.16,121.19,65588,101.530229873578,102.832220490945,100.286661912117,101.146309563328,78585.2667716296,0.0,1.0
2017-04-05,121.64,123.19,121.54,121.94,72232,101.521883779876,102.815528303543,101.438422842866,101.772266590909,86545.8771337501,0.0,1.0
2017-04-06,120.69,121.71,120.32,121.71,21643,100.729004878274,101.580306435784,100.420199411335,101.580306435784,25931.8919427089,0.0,1.0
2017-04-07,121.32,121.55,120.55,120.55,21701,101.254808781442,101.446768936567,100.612159566459,100.612159566459,26001.3855310597,0.0,1.0
2017-04-10,121.46,123.11,120.3717,121.64,23434,101.371654093257,102.748759553934,100.463348715769,101.521883779876,28077.80602437,0.0,1.0
2017-04-11,121.89,122.3,120.905,121.28,17403,101.730536122403,102.072725964147,100.908445892847,101.221424406638,20851.6710011996,0.0,1.0
2017-04-12,122.11,122.18,120.95,121.98,24019,101.914150183827,101.972572839735,100.946003314502,101.805650965713,28778.7327344602,0.0,1.0
2017-04-13,120.16,122.15,119.41,122.15,35371,100.286661912117,101.947534558631,99.6607048845367,101.947534558631,42380.3054061617,0.0,1.0
2017-04-17,122.45,122.84,120.15,121.0,27285,102.197917369664,102.523415024005,100.278315818416,100.987733783008,32691.9406578019,0.0,1.0
2017-04-18,122.2,124.92,121.1301,121.9,28153,101.989265027137,104.259402513829,101.096316462059,101.738882216104,33731.9481524317,0.0,1.0
2017-04-19,122.65,122.92,120.841,122.82,21881,102.364839243685,102.590183773614,100.855030893161,102.506722836603,26217.0552880105,0.0,1.0
2017-04-20,122.84,123.74,121.27,123.74,19816,102.523415024005,103.274563457102,101.213078312937,103.274563457102,23742.8439096576,0.0,1.0
2017-04-21,123.08,123.421,122.32,123.42,21998,102.723721272831,103.008323068038,102.08941815155,103.007488458668,26357.2406300287,0.0,1.0
2017-04-24,123.05,124.25,122.0,124.17,31428,102.698682991728,103.700214235857,101.822343153115,103.633445486248,37655.9395636212,0.0,1.0
2017-04-25,123.14,124.0,122.11,123.7,20393,102.773797835038,103.49156189333,101.914150183827,103.241179082298,24434.1852972166,0.0,1.0
2017-04-26,124.38,124.74,123.14,123.58,23845,103.808713453971,104.10917282721,102.773797835038,103.141025957885,28570.2519694078,0.0,1.0
2017-04-27,125.23,125.45,123.53,124.49,22250,104.518131418562,104.701745479986,103.09929548938,103.900520484683,26659.1782897599,0.0,1.0
2017-04-28,123.82,125.83,123.45,125.83,21503,103.341332206711,105.018897040627,103.032526739771,105.018897040627,25764.1487984137,0.0,1.0
2017-05-01,124.67,124.67,118.8766,124.58,19686,104.050750171302,104.050750171302,99.2155242465214,103.975635327993,23587.0824185264,0.0,1.0
2017-05-02,120.95,125.88,116.88,123.01,75251,100.946003314502,105.060627509132,97.5491431781648,102.665298616924,90163.1382239425,0.0,1.0
2017-05-03,120.82,122.12,119.3,121.33,38103,100.837504096388,101.922496277528,99.5688978538249,101.263154875143,45653.6930505492,0.0,1.0
2017-05-04,118.9,120.65,117.77,120.38,40580,99.2350541057819,100.69562050347,98.2919455175604,100.470275973541,48621.5485392563,0.0,1.0
2017-05-05,118.91,120.27,117.98,119.55,23769,99.243400199483,100.378468942829,98.467213485283,99.7775501963518,28479.1914053618,0.0,1.0
2017-05-08,117.01,119.21,116.835,118.85,28795,97.6576423962787,99.4937830105152,97.5115857565099,99.1933236372765,34501.1702855566,0.0,1.0
2017-05-09,116.11,121.6236,115.755,117.67,33149,96.906493963182,101.508196186207,96.6102076367938,98.2084845805497,39717.9820731347,0.0,1.0
2017-05-10,115.65,116.09,114.46,116.09,37265,96.5225736529325,96.8898017757798,95.5293885025046,96.8898017757798,44649.6305154112,0.0,1.0
2017-05-11,115.37,116.9,114.94,115.54,28649,96.2888830293024,97.5658353655669,95.9300010001562,96.4307666222207,34326.2381493631,0.0,1.0
2017-05-12,115.44,116.6799,114.79,115.28,14366,96.34730568521,97.3821378432063,95.8048095946401,96.2137681859928,17212.8429353119,0.0,1.0
2017-05-15,114.77,116.6668,113.83,116.6668,16583,95.7881174072379,97.3712044604578,95.0035845993369,97.3712044604578,19869.1754417567,0.0,1.0
2017-05-16,114.6,116.18,114.01,114.72,19884,95.6462338143197,96.9649166190895,95.1538142859562,95.7463869387326,23824.3191511723,0.0,1.0
2017-05-17,114.06,114.94,114.01,114.28,27085,95.1955447544616,95.9300010001562,95.1538142859562,95.3791588158853,32452.3075945233,0.0,1.0
2017-05-18,116.08,116.27,114.01,114.11,21033,96.8814556820788,97.0400314623992,95.1538142859562,95.237275222967,25201.0110997087,0.0,1.0
2017-05-19,115.44,116.28,114.6112,116.23,17949,96.34730568521,97.0483775561003,95.6555814392649,97.0066470875949,21505.8692639505,0.0,1.0
2017-05-22,115.47,116.66,114.93,115.58,12268,96.3723439663132,97.3655291167411,95.9216549064551,96.464150997025,14699.0921015179,0.0,1.0
2017-05-23,117.21,118.14,115.37,115.82,32170,97.8245642703002,98.6007509845002,96.2888830293024,96.6644572458508,38544.9782283853,0.0,1.0
2017-05-24,116.18,116.98,115.435,116.79,42812,96.9649166190895,97.6326041151755,96.3431326383594,97.4740283348551,51295.853525447,0.0,1.0
2017-05-25,116.69,117.079,115.63,116.22,14994,97.3905673978443,97.7152304428162,96.5058814655304,96.9983009938938,17965.2907540071,0.0,1.0
2017-05-26,116.61,116.88,114.9,116.2,15340,97.3237986482357,97.5491431781648,95.8966166253519,96.9816088064917,18379.8559534793,0.0,1.0
2017-05-30,116.43,116.95,115.0,116.95,17786,97.1735689616164,97.6075658340723,95.9800775623627,97.6075658340723,21310.5683173783,0.0,1.0
2017-05-31,117.77,117.87,115.95,117.13,35415,98.2919455175604,98.3754064545712,96.7729564639648,97.7577955206916,42433.0246800829,0.0,1.0
2017-06-01,119.25,119.79,116.51,117.95,31832,99.5271673853195,99.9778564451776,97.240337711225,98.4421752041798,38139.9983514442,0.0,1.0
2017-06-02,122.69,122.81,119.0,119.0,55183,102.398223618489,102.498376742902,99.3185150427927,99.3185150427927,66118.3566545537,0.0,1.0
2017-06-05,120.07,122.0,119.8,122.0,29331,100.211547068808,101.822343153115,99.9862025388787,101.822343153115,35143.3868951435,0.0,1.0
2017-06-06,118.46,119.88,117.42,119.88,17651,98.8678259829346,100.052971288487,97.9998322380228,100.052971288487,21148.8159996652,0.0,1.0
2017-06-07,119.13,119.57,117.53,118.56,22419,99.4270142609066,99.7942423837539,98.0916392687346,98.9512869199454,26861.6682282303,0.0,1.0
2017-06-08,121.52,121.99,118.63,118.63,21310,101.421730655464,101.813997059414,99.0097095758529,99.0097095758529,25532.9028923496,0.0,1.0
2017-06-09,120.85,123.76,119.695,121.6,30717,100.862542377492,103.291255644504,99.8985685550174,101.488499405072,36804.0440236651,0.0,1.0
2017-06-12,121.78,121.88,120.635,120.81,18496,101.638729091692,101.722190028702,100.683101362918,100.829158002687,22161.2656920178,0.0,1.0
2017-06-13,121.96,123.1,121.81,122.07,22228,101.788958778311,102.740413460233,101.663767372795,101.880765809023,26632.8186527991,0.0,1.0
2017-06-14,122.91,124.0,121.49,121.49,47007,102.581837679913,103.49156189333,101.39669237436,101.39669237436,56322.1570277186,0.0,1.0
2017-06-15,122.9,124.52,122.33,122.97,29175,102.573491586212,103.925558765786,102.097764245251,102.631914242119,34956.4731057861,0.0,1.0
2017-06-16,125.74,126.25,122.34,122.89,104224,104.943782197317,105.369432976072,102.106110338952,102.565145492511,124877.581935817,0.0,1.0
2017-06-19,125.65,126.9,125.1,126.5,24403,104.868667354008,105.911929066642,104.409632200448,105.578085318599,29238.8282159553,0.0,1.0
2017-06-20,125.01,126.39,123.67,125.01,25160,104.334517357139,105.486278287887,103.216140801195,104.334517357139,30145.8393604654,0.0,1.0
2017-06-21,123.84,125.99,123.3,125.09,21828,103.358024394113,105.152434539844,102.907335334255,104.401286106747,26153.5525262417,0.0,1.0
2017-06-22,123.01,124.13,122.7,123.86,23501,102.665298616924,103.600061111444,102.40656971219,103.374716581515,28158.0831005682,0.0,1.0
2017-06-23,124.22,124.8,122.62,123.0,65747,103.675175954754,104.159249389416,102.339800962582,102.656952523223,78775.7750569364,0.0,1.0
2017-06-26,123.7,126.42,122.8651,124.65,21168,103.241179082298,105.51131656899,102.544363719195,104.0340579839,25362.7634174218,0.0,1.0
2017-06-27,123.06,123.38,121.44,123.38,34256,102.707029085429,102.974104083864,101.354961905855,102.974104083864,41044.3510783826,0.0,1.0
2017-06-28,126.46,129.15,123.27,123.51,62349,105.544700943795,107.789800149384,102.882297053152,103.082603301977,74704.4093118305,0.0,1.0
2017-06-29,124.86,127.2499,124.06,126.72,24651,104.209325951623,106.203958885243,103.541638455537,105.761699380023,29535.973214421,0.0,1.0
2017-06-30,125.07,126.29,124.05,125.04,34998,104.384593919345,105.402817350876,103.533292361836,104.359555638242,41933.3897431467,0.0,1.0
2017-07-03,127.07,127.25,124.21,125.1,20278,106.706894491669,106.858049296175,104.305212597861,105.052589131249,24147.6942260856,0.7825,1.0
2017-07-05,123.74,127.25,123.04,127.09,31597,103.91053060832,106.858049296175,103.322706368576,106.723689469948,37626.7232696331,0.0,1.0
2017-07-06,122.68,124.44,122.16,123.72,45046,103.020396759566,104.498354848063,102.583727324328,103.893735630041,53642.2247809569,0.0,1.0
2017-07-07,123.65,124.22,122.03,123.3,43273,103.834953206067,104.313610087001,102.474559965518,103.541041086195,51530.879388766,0.0,1.0
2017-07-10,121.45,124.3,121.34,123.28,30502,101.987505595445,104.380790000114,101.895133214914,103.524246107917,36322.7620714105,0.0,1.0
2017-07-11,121.65,121.8,120.37,121.45,21066,102.155455378229,102.281417715317,101.080576768413,101.987505595445,25086.0699559482,0.0,1.0
2017-07-12,122.01,122.305,121.2,122.21,17688,102.45776498724,102.705490916846,101.777568366966,102.625714770024,21063.4389718414,0.0,1.0
2017-07-13,121.11,122.14,120.09,122.14,19983,101.701990964713,102.566932346049,100.845447072516,102.566932346049,23796.3987434592,0.0,1.0
2017-07-14,120.12,121.34,120.0,120.67,28506,100.870639539933,101.895133214914,100.769869670263,101.332501442589,33945.8611109969,0.0,1.0
2017-07-17,120.89,121.11,119.28,120.12,48984,101.517246203651,101.701990964713,100.165250452241,100.870639539933,58331.7217659814,0.0,1.0
2017-07-18,125.7,127.98,120.5,120.89,85438,105.5564384796,107.471066003335,101.189744127222,101.517246203651,101742.316761431,0.0,1.0
2017-07-19,124.24,126.13,124.05,125.96,19720,104.330405065279,105.917530512586,104.170852771634,105.774773197219,23483.2098894569,0.0,1.0
2017-07-20,124.62,125.14,123.92,124.71,15066,104.649509652568,105.086179087806,104.061685412825,104.725087054821,17941.0770889735,0.0,1.0
2017-07-21,124.8,125.29,123.93,124.5,16788,104.800664457074,105.212141424894,104.070082901964,104.548739782898,19991.6900417951,0.0,1.0
2017-07-24,125.47,125.95,124.5,124.93,35748,105.363296229399,105.76637570808,104.548739782898,104.909831815883,42569.8675014354,0.0,1.0
2017-07-25,125.3,126.42,124.4,126.18,37050,105.220538914033,106.161057697622,104.464764891506,105.959517958282,44120.3309535688,0.0,1.0
2017-07-26,123.92,125.64,123.73,125.64,29865,104.061685412825,105.506053544765,103.90213311918,105.506053544765,35564.2019953666,0.0,1.0
2017-07-27,123.67,125.43,122.31,124.29,14017,103.851748184345,105.329706272842,102.709689661416,104.372392510975,16691.8941693974,0.0,1.0
2017-07-28,128.7,129.06,123.0,123.0,26453,108.075685221357,108.377994830368,103.28911641202,103.28911641202,31501.082718347,0.0,1.0
2017-07-31,127.46,129.0,125.45,129.0,26200,107.034396568098,108.327609895533,105.346501251121,108.327609895533,31199.8021857895,0.0,1.0
2017-08-01,128.42,128.8,127.05,127.94,29977,107.84055552546,108.159660112749,106.690099513391,107.437476046779,35697.5751955501,0.0,1.0
2017-08-02,126.97,129.73,126.5,128.38,43382,106.622919600277,108.940626602693,106.228237610736,107.806965568903,51660.6800925163,0.0,1.0
2017-08-03,127.3,128.05,126.04,126.76,27115,106.900036741871,107.52984842731,105.841953110333,106.446572328354,32289.4135980031,0.0,1.0
2017-08-04,126.95,127.64,126.1,127.34,24008,106.606124621999,107.185551372603,105.892338045168,106.933626698427,28589.4981250548,0.0,1.0
2017-08-07,126.06,127.882,124.91,127.05,49995,105.858748088611,107.388770609771,104.893036837605,106.690099513391,59535.6530640669,0.0,1.0
2017-08-08,124.0,126.74,123.55,125.65,18329,104.128865325938,106.429777350076,103.750978314675,105.514451033905,21826.7623764633,0.0,1.0
2017-08-09,124.72,125.771,122.535,123.5,16271,104.73348454396,105.616060652489,102.898633167047,103.708990868979,19376.0298230909,0.0,1.0
2017-08-10,123.31,124.83,123.06,124.22,15080,103.549438575334,104.825856924491,103.339501346855,104.313610087001,17957.7487389965,0.0,1.0
2017-08-11,122.7,124.0,121.78,123.4,13802,103.037191737844,104.128865325938,102.264622737039,103.625015977587,16435.8652583308,0.0,1.0
2017-08-14,126.07,126.41,123.0015,123.49,31741,105.86714557775,106.152660208483,103.29037603539,103.70059337984,37798.2030984409,0.0,1.0
2017-08-15,122.9,125.81,122.028,125.81,19084,103.205141520628,105.648810860132,102.47288046769,105.648810860132,22725.8406455575,0.0,1.0
2017-08-16,123.7,125.18,122.48,123.02,13530,103.876940651763,105.119769044363,102.852446976782,103.305911390298,16111.9589150279,0.0,1.0
2017-08-17,122.4,123.34,122.13,123.34,10041,102.785267063668,103.574631042752,102.55853485691,103.574631042752,11957.1455628822,0.0,1.0
2017-08-18,121.96,122.7982,121.56,122.41,13983,102.415777541544,103.119655081191,102.079877975976,102.793664552807,16651.4058764845,0.0,1.0
2017-08-21,122.73,122.84,121.3945,121.93,11797,103.062384205261,103.154756585793,101.940899530723,102.390585074126,14048.2468086168,0.0,1.0
2017-08-22,122.75,123.46,122.53,122.86,9726,103.07917918354,103.675400912422,102.894434422478,103.171551564071,11582.033437366,0.0,1.0
2017-08-23,121.21,122.63,120.77,122.59,24838,101.785965856105,102.97840931387,101.416476333981,102.944819357313,29577.8888049862,0.0,1.0
2017-08-24,120.39,121.47,119.91,121.47,13653,101.097371746691,102.004300573724,100.69429226801,102.004300573724,16258.431268801,0.0,1.0
2017-08-25,120.92,121.36,119.74,120.84,18216,101.542438671068,101.911928193193,100.551534952644,101.475258757955,21692.1983441353,0.0,1.0
2017-08-28,121.72,122.47,120.14,121.06,20685,102.214237802203,102.844049487643,100.887434518212,101.660003519017,24632.3629088954,0.0,1.0
2017-08-29,120.06,121.45,120.02,121.18,13073,100.820254605098,101.987505595445,100.786664648541,101.760773388687,15567.7486249934,0.0,1.0
2017-08-30,120.45,120.8,119.91,120.1,14204,101.147756681526,101.441668801398,100.69429226801,100.853844561655,16914.5797804182,0.0,1.0
2017-08-31,120.79,121.43,119.57,120.47,25297,101.433271312259,101.970710617167,100.408777637278,101.164551659805,30124.4807593098,0.0,1.0
2017-09-01,118.35,120.9,118.15,120.9,21792,99.3842839622969,101.52564369279,99.2163341795131,101.52564369279,25950.6140928521,0.0,1.0
2017-09-05,114.29,117.81,114.02,117.81,23246,95.9749033717863,98.9308195487807,95.7481711650282,98.9308195487807,27682.084030949,0.0,1.0
2017-09-06,117.37,118.63,111.01,114.99,51692,98.5613300266564,99.6194136581941,93.2205269341325,96.5627276115295,61556.4952132761,0.0,1.0
2017-09-07,116.41,119.03,115.3,117.44,35757,97.7551710692943,99.9553132237617,96.8230497748444,98.6201124506307,42580.5849907358,0.0,1.0
2017-09-08,121.6,123.8,115.28,116.27,61356,102.113467932533,103.960915543155,96.806254796566,97.6376062213456,73064.6970576835,0.0,1.0
2017-09-11,120.2,123.32,119.0,121.93,32647,100.937819453047,103.557836064474,99.9301207563441,102.390585074126,38877.0970213538,0.0,1.0
2017-09-12,120.94,121.865,118.83,120.27,20264,101.559233649347,102.336001394722,99.7873634409779,100.996601877021,24131.0225760625,0.0,1.0
2017-09-13,121.43,121.68,119.48,120.75,33677,101.970710617167,102.180647845647,100.333200235025,101.399681355702,40103.6541301845,0.0,1.0
2017-09-14,118.26,121.26,117.45,121.26,42347,99.3087065600442,101.827953301801,98.6285099397699,101.827953301801,50428.168822963,0.0,1.0
2017-09-15,118.12,118.74,117.25,118.19,50863,99.1911417120955,99.7117860387252,98.4605601569861,99.2499241360699,60569.2953654891,0.0,1.0
2017-09-18,119.32,119.7,117.82,118.71,22880,100.198840408798,100.517944996087,98.9392170379199,99.6865935713077,27246.2394660636,0.0,1.0
2017-09-19,118.39,121.11,117.81,119.48,33295,99.4178739188536,101.701990964713,98.9308195487807,100.333200235025,39648.7562509872,0.0,1.0
2017-09-20,119.68,120.25,116.76,118.71,23467,100.501150017809,100.979806898743,98.0490831891659,99.6865935713077,27945.2579348826,0.0,1.0
2017-09-21,116.94,119.97,116.37,119.68,51707,98.2002379936713,100.744677202845,97.7215811127375,100.501150017809,61574.3576954435,0.0,1.0
2017-09-22,118.64,119.23,116.6,116.86,22175,99.6278111473333,100.123263006545,97.9147233629389,98.1330580805578,26406.702804194,0.0,1.0
2017-09-25,118.73,119.49,116.6,118.49,37427,99.7033885495861,100.341597724164,97.9147233629389,99.5018488102455,44569.2746720437,0.0,1.0
2017-09-26,119.1,119.84,117.28,119.46,26318,100.014095647736,100.635509844036,98.4857526244037,100.316405256747,31340.3203788401,0.0,1.0
2017-09-27,119.32,121.0,118.64,119.5,60602,100.198840408798,101.609618584182,99.6278111473333,100.349995213304,72166.8096207337,0.0,1.0
2017-09-28,119.17,120.54,117.98,119.33,17173,100.07287807171,101.223334083779,99.0735768641469,100.207237897937,20450.1604174262,0.0,1.0
2017-09-29,120.57,121.13,118.88,118.88,25339,101.248526551197,101.718785942991,99.8293508866739,99.8293508866739,30174.4957093786,0.0,1.0
2017-10-02,122.68,122.77,119.56,120.54,29583,103.020396759566,103.095974161818,100.400380148139,101.223334083779,35228.3873306186,0.0,1.0
2017-10-03,119.22,122.69,117.85,122.69,59849,100.114865517406,103.028794248705,98.9644095053374,103.028794248705,71270.1130159284,0.0,1.0
2017-10-04,118.51,118.64,117.26,118.06,17555,100.175747313665,100.285635484712,99.1191302843676,99.7953651831182,20767.9314184283,0.7825,1.0
2017-10-05,119.16,120.16,117.74,118.15,28325,100.7251881689,101.570481792338,99.524871223618,99.8714416092276,33509.0662162906,0.0,1.0
2017-10-06,118.73,119.59,117.67,119.01,17718,100.361711910822,101.088664426979,99.4657006699773,100.598394125385,20960.7638206614,0.0,1.0
2017-10-09,118.41,119.6,117.9506,118.54,13853,100.091217951322,101.097117363213,99.7028900607141,100.201106122369,16388.3881480766,0.0,1.0
2017-10-10,118.73,119.0,115.5116,118.33,16839,100.361711910822,100.58994118915,97.6412189131482,100.023594461447,19920.8884736492,0.0,1.0
2017-10-11,119.2,119.88,117.0,118.77,17881,100.758999913838,101.333799577776,98.8993539422737,100.395523655759,21153.5962228946,0.0,1.0
2017-10-12,120.56,121.0,115.76,119.38,19899,101.908599241714,102.280528436027,97.8511898492103,100.911152766057,23540.9323437939,0.0,1.0
2017-10-13,119.83,121.465,119.47,120.67,21616,101.291534896604,102.673589970925,100.987229192166,102.001581540292,25572.1791820418,0.0,1.0
2017-10-16,121.42,121.925,119.38,119.38,19087,102.635551757871,103.062425037707,100.911152766057,100.911152766057,22580.3193952457,0.0,1.0
2017-10-17,121.19,121.9,120.88,121.41,10996,102.44113422448,103.041292697121,102.179093201214,102.627098821636,13008.497515069,0.0,1.0
2017-10-18,123.09,123.58,121.0992,121.63,29053,104.047192109013,104.461385984497,102.364381563472,102.813063418793,34370.3054115405,0.0,1.0
2017-10-19,123.5,123.86,122.76,122.89,15023,104.393762494622,104.69806819906,103.768245213278,103.878133384325,17772.5225690144,0.0,1.0
2017-10-20,123.84,124.58,122.52,124.0,23947,104.681162326591,105.306679607935,103.565374743653,104.816409306341,28329.8008360639,0.0,1.0
2017-10-23,123.78,124.638,123.4,123.92,11314,104.630444709185,105.355706638095,104.309233132278,104.748785816466,13384.6981525547,0.0,1.0
2017-10-24,121.92,125.69,121.685,124.0,22017,103.05819856959,106.244955529952,102.859554568082,104.816409306341,26046.5705519529,0.0,1.0
2017-10-25,121.21,122.4201,120.78,122.24,25775,102.458040096949,103.480929910671,102.09456383887,103.32869252909,30492.3629911698,0.0,1.0
2017-10-26,124.1,124.1,119.81,121.91,26669,104.900938668685,104.900938668685,101.274629024135,103.049745633355,31549.9836512711,0.0,1.0
2017-10-27,123.98,124.43,122.03,124.0,26814,104.799503433873,105.17988556442,103.151180868168,104.816409306341,31721.5216777974,0.0,1.0
2017-10-30,122.12,124.2,120.63,123.54,20922,103.227257294277,104.985468031029,101.967769795354,104.42757423956,24751.1626964601,0.0,1.0
2017-10-31,120.8,123.32,120.11,122.38,33642,102.111469711339,104.241609642403,101.528217111167,103.447033636371,39799.1881958851,0.0,1.0
2017-11-01,122.18,122.89,120.52,121.16,23374,103.277974911684,103.878133384325,101.874787496776,102.415775415777,27651.9298760661,0.0,1.0
2017-11-02,122.7,123.78,121.71,122.17,40301,103.717527595872,104.630444709185,102.880686908668,103.269521975449,47676.9241865037,0.0,1.0
2017-11-03,122.83,123.09,122.25,122.99,23849,103.827415766919,104.047192109013,103.337145465324,103.962662746669,28213.8647905493,0.0,1.0
2017-11-06,122.52,123.0,121.67,122.84,15874,103.565374743653,103.971115682903,102.84687516373,103.835868703153,18779.2733315938,0.0,1.0
2017-11-07,122.45,123.1158,122.01,122.5,13869,103.506204190012,104.069000684497,103.134274995699,103.548468871184,16407.3164820382,0.0,1.0
2017-11-08,122.04,122.605,121.4,122.4,28396,103.159633804402,103.637224701645,102.618645885402,103.46393950884,33593.060698245,0.0,1.0
2017-11-09,121.75,122.57,121.2,121.2,13096,102.914498653605,103.607639424825,102.449587160714,102.449587160714,15492.8413475213,0.0,1.0
2017-11-10,122.68,123.2,121.26,121.26,11836,103.700621723403,104.140174407591,102.500304778121,102.500304778121,14002.2350480499,0.0,1.0
2017-11-13,121.7,123.61,121.2,122.19,9337,102.872233972433,104.4867447932,102.449587160714,103.286427847918,11045.8658874318,0.0,1.0
2017-11-14,122.34,123.2,121.55,121.55,10899,103.413221891434,104.140174407591,102.745439928918,102.745439928918,12893.7444904272,0.0,1.0
2017-11-15,122.8,123.19,121.62,122.03,18019,103.802056958215,104.131721471356,102.804610482558,103.151180868168,21316.853103313,0.0,1.0
2017-11-16,122.27,123.226,122.0,123.0,10661,103.354051337793,104.1621520418,103.125822059465,103.971115682903,12612.1855227493,0.0,1.0
2017-11-17,122.75,123.17,121.9244,122.07,17118,103.759792277044,104.114815598888,103.061917861533,103.184992613106,20250.9512971036,0.0,1.0
2017-11-20,122.06,123.4999,121.76,122.96,13919,103.176539676871,104.39367796526,102.92295158984,103.937303937966,16466.4675256681,0.0,1.0
2017-11-21,123.22,123.39,122.33,122.33,21747,104.15708028006,104.300780196044,103.404768955199,103.404768955199,25727.1549163519,0.0,1.0
2017-11-22,121.81,123.23,121.77,122.95,18892,102.965216271012,104.165533216294,102.931404526074,103.928851001731,22349.6303250894,0.0,1.0
2017-11-24,122.4,122.4,120.91,121.95,8186,103.46393950884,103.46393950884,102.204452009917,103.083557378293,9684.20886307342,0.0,1.0
2017-11-27,123.0,123.16,122.5,122.51,20243,103.971115682903,104.106362662653,103.548468871184,103.556921807418,23947.8915239671,0.0,1.0
2017-11-28,123.0,123.49,122.2,123.05,24780,103.971115682903,104.385309558388,103.294880784152,104.013380364075,29315.2572229366,0.0,1.0
2017-11-29,123.78,125.06,123.0,123.0,29554,104.630444709185,105.712420547186,103.971115682903,103.971115682903,34962.9988687114,0.0,1.0
2017-11-30,123.89,124.98,123.43,124.24,21314,104.723427007763,105.644797057311,104.334591940982,105.019279775966,25214.9068785178,0.0,1.0
2017-12-01,121.34,123.88,120.11,123.88,40316,102.567928267996,104.714974071529,101.528217111167,104.714974071529,47694.6694995927,0.0,1.0
2017-12-04,122.08,122.88,121.28,121.74,13696,103.19344554934,103.86968044809,102.517210650589,102.906045717371,16202.6538710791,0.0,1.0
2017-12-05,120.9,122.38,120.59,121.92,17543,102.195999073683,103.447033636371,101.933958050417,103.05819856959,20753.735167957,0.0,1.0
2017-12-06,121.13,122.64,120.07,120.77,16945,102.390416607074,103.666809978465,101.494405366229,102.086110902636,20046.2886861444,0.0,1.0
2017-12-07,120.33,121.43,120.11,121.12,18936,101.714181708323,102.644004694105,101.528217111167,102.381963670839,22401.6832434837,0.0,1.0
2017-12-08,119.26,121.44,119.26,120.71,20938,100.809717531244,102.652457630339,100.809717531244,102.03539328523,24770.0910304216,0.0,1.0
2017-12-11,119.95,120.65,118.52,119.8,24274,101.392970131416,101.984675667823,100.1842002499,101.266176087901,28716.648661403,0.0,1.0
2017-12-12,120.15,121.0,120.02,120.02,15407,101.562028856104,102.280528436027,101.452140685057,101.452140685057,18226.8025840914,0.0,1.0
2017-12-13,117.53,120.69,117.05,120.16,36112,99.3473595626959,102.018487412761,98.9416186234456,101.570481792338,42721.249751198,0.0,1.0
2017-12-14,116.09,118.43,115.69,117.59,35294,98.1301367449449,100.10812382379,97.7920192955696,99.3980771801022,41753.5386774142,0.0,1.0
2017-12-15,118.1,119.56,116.46,116.46,48462,99.8291769280557,101.063305618276,98.442895385617,98.442895385617,57331.5575277624,0.0,1.0
2017-12-18,117.82,119.36,117.59,118.68,22642,99.592494713493,100.894246893588,99.3980771801022,100.31944722965,26785.9585973257,0.0,1.0
2017-12-19,118.92,119.9,118.37,118.37,47954,100.522317699275,101.350705450245,100.057406206384,100.057406206384,56730.5829244835,0.0,1.0
2017-12-20,118.21,119.93,118.02,119.47,17552,99.9221592266339,101.376064258948,99.7615534381807,100.987229192166,20764.3823558105,0.0,1.0
2017-12-21,118.62,118.81,117.48,118.73,12136,100.268729612244,100.429335400697,99.305094881524,100.361711910822,14357.1413098288,0.0,1.0
2017-12-22,119.56,119.67,116.86,118.83,19838,101.063305618276,101.156287916854,98.7810128349923,100.446241273166,23468.7680705655,0.0,1.0
2017-12-26,119.9,120.27,118.9,119.41,11188,101.350705450245,101.663464090917,100.505411826806,100.93651157476,13235.6375226075,0.0,1.0
2017-12-27,119.8,120.88,119.34,119.5,21398,101.266176087901,102.179093201214,100.877341021119,101.012588000869,25314.2806318158,0.0,1.0
2017-12-28,121.15,121.49,118.95,120.29,35807,102.407322479542,102.694722311511,100.547676507978,101.680369963385,42360.4283850562,0.0,1.0
2017-12-29,121.84,122.73,121.26,121.49,21362,102.990575079715,103.742886404575,102.500304778121,102.694722311511,25271.6918804023,0.0,1.0
2018-01-02,119.33,124.8,119.06,122.3,34335,100.868888084885,105.492644205092,100.640658806556,103.379410146496,40619.0216605942,0.0,1.0
2018-01-03,119.54,120.71,119.05,119.11,39402,101.046399745807,102.03539328523,100.632205870322,100.682923487728,46613.3884220397,0.0,1.0
2018-01-04,119.52,120.16,118.75,119.53,41180,101.029493873338,101.570481792338,100.378617783291,101.037946809572,48716.7995335161,0.0,1.0
2018-01-05,118.98,119.48,117.78,119.48,27199,101.28308196037,101.708712662842,100.261568274435,101.708712662842,31951.4074548623,0.84,1.0
2018-01-08,117.37,118.75,116.02,118.56,26359,99.9125510984079,101.087291837232,98.763348201732,100.925552170293,30964.6365345314,0.0,1.0
2018-01-09,116.31,117.62,116.15,117.62,27881,99.010214009166,100.125366449644,98.8740121843748,100.125366449644,32752.5714639885,0.0,1.0
2018-01-10,116.27,116.49,115.84,116.24,14043,98.9761635529682,99.1634410620562,98.6101211488419,98.9506257108199,16496.6952788203,0.0,1.0
2018-01-11,117.25,118.08,116.07,116.27,27709,99.8103997298145,100.516946695919,98.8059112719792,98.9761635529682,32550.5183707778,0.0,1.0
2018-01-12,117.1,117.9,115.45,117.26,26962,99.6827105190727,100.363719643029,98.2781292009133,99.8189123438639,31672.9970880548,0.0,1.0
2018-01-16,115.79,117.24,115.17,117.2,37557,98.5675580785946,99.801887115765,98.0397760075286,99.7678366595672,44119.2326843734,0.0,1.0
2018-01-17,117.23,118.59,115.91,116.06,26860,99.7933745017156,100.951090012441,98.669709447188,98.7973986579298,31553.1749048717,0.0,1.0
2018-01-18,116.99,118.06,116.19,117.33,16864,99.5890717645287,100.49992146782,98.9080626405726,99.8785006422101,19810.6009529321,0.0,1.0
2018-01-19,119.26,120.21,115.84,117.01,41312,101.521435153754,102.330133488452,98.6101211488419,99.6060969926276,48530.3336437105,0.0,1.0
2018-01-22,117.73,119.18,117.46,119.18,19411,100.219005204188,101.453334241359,99.9891646248529,101.453334241359,22802.6313506503,0.0,1.0
2018-01-23,118.38,119.2,117.68,117.74,37074,100.772325117402,101.470359469457,100.176442133941,100.227517818238,43551.8394051832,0.0,1.0
2018-01-24,118.21,119.03,117.18,118.64,21797,100.627610678562,101.325645030617,99.7508114314683,100.993653082688,25605.5306553048,0.0,1.0
2018-01-25,118.26,119.66,117.26,119.02,34787,100.670173748809,101.861939715732,99.8189123438639,101.317132416567,40865.2381018531,0.0,1.0
2018-01-26,118.81,119.16,117.42,118.37,23522,101.138367521529,101.43630901326,99.9551141686551,100.763812503353,27631.9352238419,0.0,1.0
2018-01-29,117.78,119.43,117.03,118.75,13652,100.261568274435,101.666149592595,99.6231222207265,101.087291837232,16037.376909952,0.0,1.0
2018-01-30,117.39,118.39,116.5,116.63,25457,99.9295763265068,100.780837731452,99.1719536761056,99.2826176587485,29905.0325224616,0.0,1.0
2018-01-31,118.76,119.59,116.85,117.66,46781,101.095804451282,101.802351417386,99.4698951678364,100.159416905842,54954.9171714371,0.0,1.0
2018-02-01,119.14,119.92,117.72,118.51,22640,101.419283785161,102.083267681018,100.210492590139,100.882989100045,26595.8257574942,0.0,1.0
2018-02-02,116.82,119.75,116.39,118.81,33565,99.4443573256881,101.938553242177,99.0783149215617,101.138367521529,39429.7213582286,0.0,1.0
2018-02-05,111.98,116.87,111.75,116.44,20196,95.3242521257537,99.4869203959353,95.1284620026163,99.1208779918089,23724.7922702453,0.0,1.0
2018-02-06,111.78,112.73,106.63,110.79,63900,95.1539998447647,95.9626981794625,90.7700036092974,94.311251053869,75065.0735823271,0.0,1.0
2018-02-07,112.68,113.95,110.72,111.48,27074,95.9201351092153,97.0012370934956,94.2516627555229,94.8986214232812,31804.566544099,0.0,1.0
2018-02-08,111.18,114.38,111.0,112.64,31433,94.6432430017976,97.367279497622,94.4900159489075,95.8860846530175,36925.2027842455,0.0,1.0
2018-02-09,113.92,114.37,110.5,112.44,37932,96.9756992513472,97.3587668835725,94.064385246435,95.7158323720285,44559.755416664,0.0,1.0
2018-02-12,111.51,114.5,111.15,114.5,18989,94.9241592654295,97.4694308662154,94.6177051596493,97.4694308662154,22306.8964359125,0.0,1.0
2018-02-13,110.89,111.9,110.29,111.12,29802,94.3963771943635,95.2561512133581,93.8856203513965,94.5921673175009,35009.2225806027,0.0,1.0
2018-02-14,113.02,113.1,110.15,110.15,21120,96.2095639868966,96.2776648992922,93.7664437547042,93.7664437547042,24810.2402826095,0.0,1.0
2018-02-15,113.69,114.3,111.97,113.51,20871,96.7799091282099,97.2991785852264,95.3157395117043,96.6266820753197,24517.7331883685,0.0,1.0
2018-02-16,115.13,116.48,113.17,113.17,11973,98.0057255513308,99.1549284480067,96.3372531976384,96.3372531976384,14065.0097965759,0.0,1.0
2018-02-20,113.12,115.0,111.5,114.73,19867,96.2946901273911,97.895061568688,94.9156466513801,97.6652209893528,23338.3069931157,0.0,1.0
2018-02-21,114.55,116.04,113.45,113.45,12489,97.5119939364626,98.7803734298309,96.575606391023,96.575606391023,14671.1690762079,0.0,1.0
2018-02-22,111.72,116.26,110.76,114.94,20257,95.102924160468,98.9676509389188,94.2857132117207,97.8439858843912,23796.450634698,0.0,1.0
2018-02-23,112.73,114.89,110.22,112.95,24163,95.9626981794625,97.801422814144,93.8260320530503,96.1499756885505,28384.9354142374,0.0,1.0
2018-02-26,113.97,114.87,112.89,113.07,13226,97.0182623215945,97.7843975860451,96.0989000042538,96.2521270571439,15536.9430860698,0.0,1.0
2018-02-27,113.36,116.15,112.0,113.85,22257,96.498992864578,98.8740121843748,95.3412773538526,96.9161109530011,26145.9052069148,0.0,1.0
2018-02-28,115.67,115.99,113.6,113.9,51618,98.4654067100012,98.7378103595836,96.7032956017648,96.9586740232483,60637.0730543436,0.0,1.0
2018-03-01,113.62,116.18,113.48,115.63,46385,96.7203208298637,98.8995500265232,96.6011442331714,98.4313562538034,54489.7251661384,0.0,1.0
2018-03-02,114.0,114.82,112.55,112.55,23195,97.0438001637428,97.7418345157978,95.8094711265724,95.8094711265724,27247.7994012845,0.0,1.0
2018-03-05,119.6,120.0,113.22,113.71,43723,101.810864031435,102.151368593414,96.3798162678857,96.7969343563088,51362.601130518,0.0,1.0
2018-03-06,118.61,119.84,116.88,119.6,28931,100.96811524054,102.015166768622,99.4954330099848,101.810864031435,33986.0351144022,0.0,1.0
2018-03-07,117.95,119.34,116.62,118.14,29577,100.406282713276,101.58953606615,99.274105044699,100.568022380216,34744.9089412283,0.0,1.0
2018-03-08,117.85,120.0,116.91,117.94,27022,100.321156572782,102.151368593414,99.5209708521331,100.397770099227,31743.4807252212,0.0,1.0
2018-03-09,118.78,120.0,116.45,118.32,27548,101.11282967938,102.151368593414,99.1293906058584,100.721249433106,32361.3872777145,0.0,1.0
2018-03-12,118.83,119.99,118.49,118.7,41613,101.155392749628,102.142855979364,100.865963871946,101.044728766985,48883.9265568289,0.0,1.0
2018-03-13,119.78,121.47,117.4,119.39,34799,101.964091084326,103.402722858683,99.9380889405562,101.632099136397,40879.3348292862,0.0,1.0
2018-03-14,119.44,121.0,116.95,120.23,27342,101.674662206644,103.002629998359,99.5550213083309,102.347158716551,32119.3934567761,0.0,1.0
2018-03-15,119.13,119.99,118.04,119.67,26119,101.410771171111,102.142855979364,100.482896239721,101.870452329782,30682.7019858655,0.0,1.0
2018-03-16,119.87,120.0,116.98,119.01,216402,102.040704610771,102.151368593414,99.5805591504793,101.308619802518,254213.33416843,0.0,1.0
2018-03-19,119.38,120.32,117.74,119.77,35183,101.623586522348,102.423772242996,100.227517818238,101.955578470276,41330.4301071518,0.0,1.0
2018-03-20,119.58,120.8,118.21,118.53,35429,101.793838803337,102.83237771737,100.627610678562,100.900014328144,41619.4130195345,0.0,1.0
2018-03-21,119.11,120.53,118.0,119.75,40368,101.393745943012,102.602537138034,100.448845783523,101.938553242177,47421.3910856243,0.0,1.0
2018-03-22,116.65,119.95,116.54,118.33,17604,99.2996428868474,102.108805523166,99.2060041323034,100.729762047155,20679.8991446524,0.0,1.0
2018-03-23,113.33,117.19,113.15,117.06,40579,96.4734550224296,99.7593240455177,96.3202279695395,99.6486600628749,47669.258542993,0.0,1.0
2018-03-26,115.6,116.84,112.49,114.69,54448,98.405818411655,99.461382553787,95.7583954422757,97.631170533155,63961.5512740304,0.0,1.0
2018-03-27,114.23,118.99,113.63,116.03,31765,97.2395902868802,101.291594574419,96.7288334439131,98.7718608157814,37315.2122432335,0.0,1.0
2018-03-28,116.09,116.93,113.86,114.4,40499,98.8229365000781,99.537996080232,96.9246235670505,97.3843047257209,47575.2803601043,0.0,1.0
2018-03-29,117.64,118.24,114.5,116.52,27814,100.142391677743,100.65314852071,97.4694308662154,99.1889789042045,32673.8647358192,0.0,1.0
2018-04-02,114.74,117.11,113.09,117.11,27835,97.6737336034022,99.6912231331221,96.2691522852428,99.6912231331221,32698.5340088275,0.0,1.0
2018-04-03,116.71,117.95,114.3,114.88,22932,99.3507185711441,100.406282713276,97.2991785852264,97.7929102000945,26938.8461250379,0.0,1.0
2018-04-04,117.28,118.43,115.04,115.04,34478,99.8359375719628,100.81488818765,97.9291120248858,97.9291120248858,40502.2473704456,0.0,1.0
2018-04-05,116.26,118.02,115.86,117.09,17406,99.6827105190727,101.191755508868,99.3397457486647,100.394362417669,20300.6273551602,0.84,1.0
2018-04-06,114.41,116.52,113.75,115.45,26148,98.0964984559359,99.9056376198379,97.5306065847628,98.9882068589966,30496.4267541496,0.0,1.0
2018-04-09,115.16,116.27,114.88,114.88,19952,98.7395574004508,99.6912846383329,98.4994820611652,98.4994820611652,23270.0285528068,0.0,1.0
2018-04-10,116.28,117.27,114.25,116.2,29581,99.6998587575931,100.548696564353,97.9593125477727,99.6312658035115,34500.3365387219,0.0,1.0
2018-04-11,116.22,116.87,114.53,115.59,18937,99.6484140420319,100.205731793945,98.1993878870583,99.1082445286394,22086.2334956146,0.0,1.0
2018-04-12,116.23,117.44,115.98,116.57,21783,99.6569881612921,100.694456591776,99.4426351797871,99.9485082161389,25405.5248579486,0.0,1.0
2018-04-13,116.35,116.73,114.51,116.71,18878,99.7598775924145,100.085694124302,98.1822396485379,100.068545885782,22017.4217632261,0.0,1.0
2018-04-16,117.87,119.31,115.28,117.07,33395,101.063143719965,102.297816893433,98.8424468315732,100.377214179149,38948.606832447,0.0,1.0
2018-04-17,118.33,119.19,117.72,118.2,15691,101.457553205934,102.194927462311,100.934531931062,101.346089655551,18300.4219136975,0.0,1.0
2018-04-18,117.84,119.75,116.8,118.32,30950,101.037421362184,102.675078140882,100.145712959123,101.448979086674,36097.0019902452,0.0,1.0
2018-04-19,118.36,119.64,116.3,117.7,20633,101.483275563714,102.58076282902,99.7170069961135,100.917383692541,24064.2792266472,0.0,1.0
2018-04-20,117.93,119.03,117.8,118.71,26153,101.114588435526,102.057741554148,101.003124885143,101.783369737821,30502.2582568944,0.0,1.0
2018-04-23,118.46,119.69,116.0,118.6,24167,101.569016756316,102.623633425321,99.4597834183075,101.689054425959,28185.9853666643,0.0,1.0
2018-04-24,118.83,119.66,117.8,118.49,17050,101.886259168944,102.59791106754,101.003124885143,101.594739114097,19885.4243597311,0.0,1.0
2018-04-25,118.79,119.62,118.21,118.82,17521,101.851962691903,102.5636145905,101.354663774811,101.877685049684,20434.7519182903,0.0,1.0
2018-04-26,118.02,119.48,117.28,118.8,16434,101.191755508868,102.443576920857,100.557270683613,101.860536811163,19166.9832215731,0.0,1.0
2018-04-27,117.01,118.9,115.88,118.9,22042,100.325769463588,101.946278003765,99.3568939871851,101.946278003765,25707.5967001286,0.0,1.0
2018-04-30,116.77,119.15,115.67,117.26,32437,100.119990601343,102.16063098527,99.176837482721,100.540122445093,37831.2909065454,0.0,1.0
2018-05-01,117.1,117.46,116.03,116.21,17578,100.402936536929,100.711604830297,99.4855057760881,99.6398399227717,20501.231049581,0.0,1.0
2018-05-02,112.91,117.7,112.25,116.5,45905,96.810380566906,100.917383692541,96.2444886957329,99.8884893813175,53539.0266999097,0.0,1.0
2018-05-03,113.72,114.31,110.22,112.5,28436,97.5048842269822,98.0107572633339,94.5039424859125,96.4588416772379,33164.9224101651,0.0,1.0
2018-05-04,113.48,114.51,112.24,113.47,24077,97.2991053647374,98.1822396485379,96.2359145764727,97.2905312454772,28081.0183172579,0.0,1.0
2018-05-07,115.0,118.19,113.26,113.26,33511,98.6023714922876,101.337515536291,97.110474741013,97.110474741013,39083.8976961262,0.0,1.0
2018-05-08,114.39,115.44,113.81,114.87,18106,98.0793502174155,98.9796327397364,97.582051300324,98.490907941905,21117.0377394307,0.0,1.0
2018-05-09,113.84,114.72,113.66,114.38,27958,97.6077736581046,98.3622961530021,97.453439511421,98.0707760981553,32607.4307477633,0.0,1.0
2018-05-10,113.85,114.6,113.52,113.88,16033,97.6163477773648,98.2594067218797,97.3334018417782,97.6420701351453,18699.2967014411,0.0,1.0
2018-05-11,113.44,114.44,112.22,113.73,14737,97.2648088876966,98.1222208137165,96.2187663379523,97.5134583462424,17187.7711899917,0.0,1.0
2018-05-14,111.99,114.36,111.46,113.68,22152,96.0215615949677,98.0536278596349,95.5671332741772,97.4705877499414,25835.8897605141,0.0,1.0
2018-05-15,112.34,114.85,111.85,111.85,26773,96.3216557690747,98.4737597033846,95.901523925325,95.901523925325,31225.3645972483,0.0,1.0
2018-05-16,112.38,114.0,111.96,112.18,30699,96.3559522461155,97.7449595662677,95.9958392371872,96.1844698609115,35804.2605524567,0.0,1.0
2018-05-17,111.77,114.16,110.95,112.8,50801,95.8329309712434,97.8821454744309,95.1298531919071,96.7160652550439,59249.2341876073,0.0,1.0
2018-05-18,111.75,113.48,111.32,111.64,37526,95.815782732723,97.2991053647374,95.4470956045344,95.7214674208608,43766.5944001919,0.0,1.0
2018-05-21,113.46,113.71,111.5,112.2,52816,97.281957126217,97.496310107722,95.601429751218,96.2016180994319,61599.3297937573,0.0,1.0
2018-05-22,113.78,114.75,112.9,113.47,24100,97.5563289425434,98.3880185107827,96.8018064476459,97.2905312454772,28107.8432298839,0.0,1.0
2018-05-23,113.9,114.94,113.57,113.57,28556,97.6592183736658,98.5509267767264,97.3762724380792,97.3762724380792,33304.8784760401,0.0,1.0
2018-05-24,113.6,114.8,113.37,113.91,17935,97.4019947958598,98.4308891070836,97.2047900528752,97.6677924929259,20917.6003455589,0.0,1.0
2018-05-25,114.15,114.89,113.01,113.65,25017,97.8735713551707,98.5080561804254,96.896121759508,97.4448653921608,29177.3408332783,0.0,1.0
2018-05-29,111.63,113.75,111.11,113.75,46132,95.7128933016006,97.5306065847628,95.2670391000702,97.5306065847628,53803.7769245231,0.0,1.0
2018-05-30,113.1,113.84,111.53,111.7,34042,96.9732888328498,97.6077736581046,95.6271521089986,95.772912136422,39703.2032876228,0.0,1.0
2018-05-31,113.01,114.42,111.63,112.76,134691,96.896121759508,98.1050725751961,95.7128933016006,96.6817687780031,157090.187239681,0.0,1.0
2018-06-01,113.92,114.39,112.51,113.54,34237,97.6763666121861,98.0793502174155,96.4674157964981,97.3505500802986,39930.6318946696,0.0,1.0
2018-06-04,114.08,115.26,113.53,114.0,26084,97.8135525203493,98.8252985930528,97.3419759610384,97.7449595662677,30421.7835190163,0.0,1.0
2018-06-05,113.37,114.46,112.46,113.87,22255,97.2047900528752,98.1393690522369,96.4245452001971,97.6334960158852,25956.0187170567,0.0,1.0
2018-06-06,113.49,114.02,112.93,113.36,32860,97.3076794839976,97.7621078047881,96.8275288054265,97.196215933615,38324.6360387546,0.0,1.0
2018-06-07,115.32,115.94,113.7,113.7,44375,98.876743308614,99.4083387027463,97.4877359884618,97.4877359884618,51754.5868600042,0.0,1.0
2018-06-08,116.38,117.53,115.3,115.31,34626,99.7855999501951,100.771623665118,98.8595950700936,98.8681691893538,40384.3228082142,0.0,1.0
2018-06-11,118.86,119.45,116.2,117.47,78784,101.911981526724,102.417854563076,99.6312658035115,100.720178949557,91885.8224490949,0.0,1.0
2018-06-12,117.55,119.17,116.41,118.61,70619,100.788771903638,102.177779223791,99.8113223079757,101.697628545219,82362.9784668541,0.0,1.0
2018-06-13,118.47,118.99,117.12,117.12,47736,101.577590875577,102.023445077107,100.42008477545,100.42008477545,55674.5230050513,0.0,1.0
2018-06-14,117.45,118.67,116.1,118.36,65862,100.703030711036,101.749073260781,99.5455246109095,101.483275563714,76814.8867554616,0.0,1.0
2018-06-15,118.39,119.99,117.22,117.22,246090,101.508997921495,102.880857003127,100.505825968052,100.505825968052,287014.902093035,0.0,1.0
2018-06-18,118.41,118.56,116.62,118.04,41743,101.526146160015,101.654757948918,99.9913788124399,101.208903747388,48684.8838151474,0.0,1.0
2018-06-19,119.53,119.68,117.71,117.71,32993,102.486447517158,102.615059306061,100.925957811802,100.925957811802,38479.7540117659,0.0,1.0
2018-06-20,119.25,120.36,118.27,119.95,26410,102.246372177872,103.198099415754,101.406108490373,102.846560526086,30801.9974979766,0.0,1.0
2018-06-21,118.84,119.65,117.77,119.02,25355,101.894833288204,102.58933694828,100.977402527363,102.049167434888,29571.5504188261,0.0,1.0
2018-06-22,120.83,120.98,118.4,119.14,96868,103.601083020984,103.729694809887,101.517572040755,102.15205686601,112977.201576448,0.0,1.0
2018-06-25,118.5,121.31,117.88,120.11,32259,101.603313233357,104.012640745473,101.071717839225,102.983746434249,37623.6894088311,0.0,1.0
2018-06-26,118.1,119.13,117.73,118.56,19149,101.260348462949,102.14348274675,100.943106050322,101.654757948918,22333.4892119938,0.0,1.0
2018-06-27,115.64,118.19,115.45,118.19,36640,99.1511151249404,101.337515536291,98.9882068589966,101.337515536291,42733.2521138153,0.0,1.0
2018-06-28,115.83,116.85,115.12,115.93,25993,99.3140233908841,100.188583555424,98.70526092341,99.3997645834861,30315.6501690612,0.0,1.0
2018-06-29,117.26,117.73,115.88,116.1,60010,100.540122445093,100.943106050322,99.3568939871851,99.5455246109095,69989.6959429597,0.0,1.0
2018-07-02,115.95,117.12,115.56,116.69,28976,99.4169128220065,100.42008477545,99.0825221708588,100.051397647261,33794.7247066024,0.0,1.0
2018-07-03,116.86,117.69,116.28,116.39,17549,100.197157674685,100.908809573281,99.6998587575931,99.7941740694553,20467.4083336611,0.0,1.0
2018-07-05,116.81,117.13,116.175,116.67,18214,100.87451309624,101.150857965608,100.32614124609,100.753612215892,21091.3269833597,0.84,1.0
2018-07-06,117.99,118.46,115.53,115.83,29768,101.893534802032,102.299416328916,99.7691336187711,100.028206933803,34470.5513144094,0.0,1.0
2018-07-09,118.5,119.32,117.87,118.26,39100,102.333959437587,103.04209316534,101.78990547602,102.126700785561,45276.7588146128,0.0,1.0
2018-07-10,118.24,118.97,117.43,118.78,28485,102.109429231226,102.73984096447,101.40993128064,102.575761198283,32984.8714791368,0.0,1.0
2018-07-11,117.93,118.64,117.59,117.59,18188,101.841720139026,102.454860317935,101.548103715323,101.548103715323,21061.219675708,0.0,1.0
2018-07-12,118.09,118.98,117.4,118.37,29445,101.97989257371,102.748476741638,101.384023949136,102.221694334406,34096.5259155058,0.0,1.0
2018-07-13,118.12,119.29,117.81,117.81,19057,102.005799905213,103.016185833837,101.738090813013,101.738090813013,22067.4985352961,0.0,1.0
2018-07-16,118.53,119.13,117.75,118.29,28479,102.35986676909,102.878013399153,101.686276150007,102.152608117064,32977.9236389095,0.0,1.0
2018-07-17,118.1,118.83,117.73,118.64,28569,101.988528350877,102.618940084122,101.669004595671,102.454860317935,33082.1412423193,0.0,1.0
2018-07-18,119.75,120.16,118.32,118.32,48867,103.413431583553,103.76749844743,102.178515448567,102.178515448567,56586.6847312964,0.0,1.0
2018-07-19,119.17,120.04,118.96,119.3,31919,102.912556507824,103.663869121417,102.731205187302,103.024821611005,36961.3520358987,0.0,1.0
2018-07-20,120.08,120.77,118.97,119.0,49096,103.698412230088,104.294280854661,102.73984096447,102.765748295973,56851.8606333053,0.0,1.0
2018-07-23,120.17,120.64,119.19,120.0,13146,103.776134224597,104.18201575148,102.92982806216,103.629326012746,15222.7179380283,0.0,1.0
2018-07-24,119.61,120.38,119.42,120.38,12661,103.292530703204,103.95748554512,103.128450937018,103.95748554512,14661.1008529877,0.0,1.0
2018-07-25,120.21,120.6,119.39,119.75,24704,103.810677333268,104.14747264281,103.102543605514,103.413431583553,28606.5741625627,0.0,1.0
2018-07-26,121.19,122.19,119.01,120.15,13421,104.656983495706,105.520561212478,102.774384073141,103.758862670262,15541.160615113,0.0,1.0
2018-07-27,123.61,123.9,120.92,121.55,22472,106.746841570296,106.99727910816,104.423817512177,104.967871473744,26021.9775980047,0.0,1.0
2018-07-30,124.1,124.7,123.1,123.65,20789,107.169994651515,107.688141281578,106.306416934742,106.781384678967,24073.1084142452,0.0,1.0
2018-07-31,124.24,125.78,123.57,124.2,45974,107.290895531863,108.620805215693,106.712298461625,107.256352423192,53236.6677683636,0.0,1.0
2018-08-01,126.8,127.58,124.14,124.14,17540,109.501654486801,110.175245105884,107.204537760186,107.204537760186,20310.852931159,0.0,1.0
2018-08-02,126.9,128.91,125.85,126.34,36917,109.588012258479,111.323803469192,108.681255655867,109.104408737086,42748.9029452447,0.0,1.0
2018-08-03,126.67,126.78,126.0,126.53,16504,109.389389383621,109.484382932466,108.810792313383,109.268488503273,19111.1925185773,0.0,1.0
2018-08-06,126.43,126.77,125.52,126.51,32594,109.182130731595,109.475747155298,108.396275009332,109.251216948937,37742.9840614707,0.0,1.0
2018-08-07,125.84,126.9,125.51,126.37,13185,108.672619878699,109.588012258479,108.387639232164,109.130316068589,15267.8788995058,0.0,1.0
2018-08-08,125.39,126.4,124.69,126.37,17443,108.284009906152,109.156223400092,107.679505504411,109.130316068589,20198.5295141507,0.0,1.0
2018-08-09,125.7,126.31,124.67,125.35,8410,108.551718998351,109.078501405583,107.662233950075,108.249466797481,9738.55605194109,0.0,1.0
2018-08-10,125.24,126.1,124.51,125.27,8938,108.154473248636,108.89715008506,107.524061515392,108.180380580139,10349.965991944,0.0,1.0
2018-08-13,125.05,125.84,124.5,125.24,14542,107.990393482449,108.672619878699,107.515425738224,108.154473248636,16839.2487642481,0.0,1.0
2018-08-14,125.36,125.75,123.96,125.43,18627,108.258102574648,108.59489788419,107.049093771166,108.318553014823,21569.5699856727,0.0,1.0
2018-08-15,125.38,125.81,125.05,125.08,12626,108.275374128984,108.646712547196,107.990393482449,108.016300813952,14620.571784995,0.0,1.0
2018-08-16,126.1,127.01,125.41,125.98,23267,108.89715008506,109.683005807324,108.301281460487,108.793520759048,26942.5664281229,0.0,1.0
2018-08-17,126.54,126.73,125.62,126.1,13884,109.27712428044,109.441204046627,108.482632781009,108.89715008506,16077.302285987,0.0,1.0
2018-08-20,126.1,127.28,125.47,126.52,15083,108.89715008506,109.916171790852,108.353096123494,109.259852726105,17465.712358077,0.0,1.0
2018-08-21,127.01,127.91,126.31,126.31,12554,109.683005807324,110.460225752419,109.078501405583,109.078501405583,14537.1977022673,0.0,1.0
2018-08-22,126.46,128.35,126.17,128.25,14213,109.208038063099,110.840199947799,108.957600525235,110.753842176122,16458.2755251175,0.0,1.0
2018-08-23,126.24,127.4,125.63,126.62,10466,109.018050965409,110.019801116865,108.491268558177,109.346210497782,12119.3493031647,0.0,1.0
2018-08-24,127.15,127.18,125.21,126.74,19084,109.803906687672,109.829814019175,108.128565917133,109.449839823795,22098.7638163191,0.0,1.0
2018-08-27,127.01,128.5,126.5,126.95,27600,109.683005807324,110.969736605315,109.24258117177,109.631191144317,31960.0650456091,0.0,1.0
2018-08-28,126.43,127.67,126.43,127.2,36297,109.182130731595,110.252967100394,109.182130731595,109.847085573511,42030.95945509,0.0,1.0
2018-08-29,126.1,126.89,125.8,126.03,25927,108.89715008506,109.579376481311,108.638076770029,108.836699644886,30022.7755955621,0.0,1.0
2018-08-30,126.33,126.68,125.68,125.78,50898,109.095772959918,109.398025160789,108.534447444016,108.620805215693,58938.5286482399,0.0,1.0
2018-08-31,123.53,126.16,122.61,126.16,186120,106.677755352954,108.948964748067,105.883263853523,108.948964748067,215522.003851043,0.0,1.0
2018-09-04,126.94,127.49,123.65,123.65,29938,109.62255536715,110.097523111375,106.781384678967,106.781384678967,34667.4067875161,0.0,1.0
2018-09-05,125.48,126.86,125.13,126.77,32499,108.361731900661,109.553469149808,108.059479699791,109.475747155298,37632.9765912049,0.0,1.0
2018-09-06,126.3,126.51,125.12,125.4,29451,109.069865628415,109.251216948937,108.050843922623,108.292645683319,34103.4737557332,0.0,1.0
2018-09-07,126.92,128.08,125.45,126.12,31184,109.605283812814,110.607033964271,108.335824569158,108.914421639396,36110.2416080536,0.0,1.0
2018-09-10,126.15,127.35,125.73,126.95,24942,108.940328970899,109.976622231027,108.577626329854,109.631191144317,28882.1718249125,0.0,1.0
2018-09-11,127.05,127.29,125.43,126.0,32184,109.717548915995,109.92480756802,108.318553014823,108.810792313383,37268.2149792711,0.0,1.0
2018-09-12,126.66,128.1,126.48,127.15,14945,109.380753606453,110.624305518606,109.225309617434,109.803906687672,17305.9120328489,0.0,1.0
2018-09-13,127.74,128.65,126.74,126.74,27501,110.313417540568,111.099273262831,109.449839823795,109.449839823795,31845.4256818586,0.0,1.0
2018-09-14,128.59,129.48,127.55,127.73,30636,111.047458599825,111.816042767753,110.149337774381,110.3047817634,35475.6722006262,0.0,1.0
2018-09-17,129.13,129.49,128.11,128.67,20222,111.513790566882,111.824678544921,110.632941295774,111.116544817167,23416.5375127649,0.0,1.0
2018-09-18,129.07,129.85,127.88,129.14,15421,111.461975903876,112.135566522959,110.434318420916,111.52242634405,17857.1073575485,0.0,1.0
2018-09-19,128.93,129.99,128.64,129.01,29638,111.341075023528,112.256467403307,111.090637485664,111.410161240869,34320.0147761508,0.0,1.0
2018-09-20,129.55,130.36,129.33,129.33,30146,111.876493207927,112.575991158513,111.686506110237,111.686506110237,34908.2652487295,0.0,1.0
2018-09-21,128.74,129.99,128.14,129.75,110596,111.176995257341,112.256467403307,110.658848627277,112.049208751281,128067.222963195,0.0,1.0
2018-09-24,127.42,129.75,127.42,128.67,32047,110.037072671201,112.049208751281,110.037072671201,111.116544817167,37109.5726274143,0.0,1.0
2018-09-25,126.54,128.45,126.54,127.64,32333,109.27712428044,110.926557719477,109.27712428044,110.227059768891,37440.7530115829,0.0,1.0
2018-09-26,126.5,127.69,125.97,126.56,22366,109.24258117177,110.270238654729,108.78488498188,109.294395834776,25899.2324206555,0.0,1.0
2018-09-27,126.5,127.63,126.03,126.03,25832,109.24258117177,110.218423991723,108.836699644886,108.836699644886,29912.7681252962,0.0,1.0
2018-09-28,127.53,128.21,123.05,126.1,31066,110.132066220046,110.719299067451,106.263238048903,108.89715008506,35973.6007502497,0.0,1.0
2018-10-01,125.55,127.77,125.0,127.77,38131,108.422182340835,110.339324872071,107.94721459661,110.339324872071,44154.6826179032,0.0,1.0
2018-10-02,126.63,126.63,125.03,125.6,25719,109.35484627495,109.35484627495,107.973121928113,108.465361226674,29781.9171343487,0.0,1.0
2018-10-03,125.8,126.7,124.37,126.13,29255,108.638076770029,109.415296715124,107.403160635043,108.923057416564,33876.5109749744,0.0,1.0
2018-10-04,125.98,126.18,124.28,125.79,26825,108.793520759048,108.966236302402,107.325438640534,108.629440992861,31062.6356829154,0.0,1.0
2018-10-05,123.96,125.83,123.96,124.93,35207,107.774499053256,109.400332493314,107.774499053256,108.617845810933,40494.3633079977,0.84,1.0
2018-10-08,125.34,125.7,122.28,123.9,33601,108.97431196624,109.287306639192,106.313857246145,107.72233327443,38647.1753205905,0.0,1.0
2018-10-09,125.88,127.68,125.24,125.35,71931,109.443803975668,111.00877734043,108.887369001531,108.983006262711,82733.5486439513,0.0,1.0
2018-10-10,124.44,127.1,124.3,126.07,31836,108.191825283859,110.504508145118,108.070105133266,109.608995608615,36617.1088213541,0.0,1.0
2018-10-11,122.27,125.47,122.26,124.44,42607,106.305162949674,109.087337820361,106.296468653203,108.191825283859,49005.6902736348,0.0,1.0
2018-10-12,121.99,124.42,120.74,123.64,28466,106.061722648489,108.174436690917,104.974935589626,107.496281566187,32741.0045140302,0.0,1.0
2018-10-15,121.22,121.96,120.15,121.78,30248,105.39226182023,106.035639759076,104.461972097843,105.8791424226,34790.6240617011,0.0,1.0
2018-10-16,124.11,124.18,121.71,121.71,30646,107.904913500319,107.965773575615,105.818282347304,105.818282347304,35248.3954309343,0.0,1.0
2018-10-17,125.19,125.92,123.81,124.11,26039,108.843897519176,109.478581161552,107.644084606192,107.904913500319,29949.5193051653,0.0,1.0
2018-10-18,124.37,126.24,124.05,125.14,17166,108.130965208563,109.756798648621,107.852747721494,108.800426036822,19743.9782016385,0.0,1.0
2018-10-19,126.47,127.29,124.61,124.61,27400,109.956767467451,110.669699778065,108.339628323864,108.339628323864,31514.9133592508,0.0,1.0
2018-10-22,127.03,128.59,126.33,126.58,32498,110.443648069821,111.799958319282,109.835047316859,110.052404728631,37378.527530983,0.0,1.0
2018-10-23,123.46,127.37,123.4,125.97,46414,107.339784229711,110.739254149832,107.287618450885,109.522052643906,53384.4229436591,0.0,1.0
2018-10-24,123.88,124.25,122.62,123.77,68125,107.704944681488,108.026633650912,106.609463326155,107.609307420309,78355.9661532469,0.0,1.0
2018-10-25,126.09,126.63,124.28,124.28,29131,109.626384201557,110.095876210986,108.052716540324,108.052716540324,33505.873761618,0.0,1.0
2018-10-26,130.13,130.93,124.3,128.5,55115,113.1388799758,113.834423693472,108.070105133266,111.721709651044,63392.1332042008,0.0,1.0
2018-10-29,129.09,131.41,127.0,131.09,24251,112.234673142827,114.251749924075,110.417565180409,113.973532437006,27892.9986815761,0.0,1.0
2018-10-30,131.13,131.44,129.39,129.39,28295,114.00830962289,114.277832813488,112.495502036953,112.495502036953,32544.3238503649,0.0,1.0
2018-10-31,129.69,132.69,128.76,131.8,40797,112.75633093108,115.36461987235,111.947761359287,114.59082748644,46923.865705013,0.0,1.0
2018-11-01,129.95,130.55,125.03,130.22,40756,112.982382639324,113.504040427578,108.704788775642,113.217128644038,46876.7083529058,0.0,1.0
2018-11-02,129.67,130.34,127.65,130.34,18673,112.738942338139,113.321460201689,110.982694451017,113.321460201689,21477.2984363973,0.0,1.0
2018-11-05,130.52,131.09,129.81,129.99,38467,113.477957538165,113.973532437006,112.860662488731,113.017159825207,44243.9478901568,0.0,1.0
2018-11-06,131.43,131.49,130.05,130.53,18662,114.269138517017,114.321304295842,113.069325604033,113.486651834636,21464.6464638809,0.0,1.0
2018-11-07,132.25,132.46,131.49,131.49,30221,114.98207082763,115.164651053519,114.321304295842,114.321304295842,34759.56922007,0.0,1.0
2018-11-08,133.66,134.26,132.26,132.26,18406,116.207966630027,116.729624418281,114.990765124101,114.990765124101,21170.2005580427,0.0,1.0
2018-11-09,134.12,147.17,133.2,133.79,20442,116.607904267688,127.953961162211,115.808028992366,116.320992484149,23511.9656529126,0.0,1.0
2018-11-12,133.23,134.75,132.71,133.9,25114,115.834111881778,117.155644945355,115.382008465292,116.416629745329,28885.6034344608,0.0,1.0
2018-11-13,133.99,134.58,133.34,133.81,25692,116.494878413567,117.00784190535,115.929749142958,116.338381077091,29550.407081236,0.0,1.0
2018-11-14,133.21,134.3,132.33,133.99,20655,115.816723288837,116.764401604165,115.051625199398,116.494878413567,23756.9538480044,0.0,1.0
2018-11-15,134.41,134.71,133.02,133.02,20854,116.860038865344,117.120867759471,115.65153165589,115.65153165589,23985.839532621,0.0,1.0
2018-11-16,134.49,135.43,133.9,133.9,27094,116.929593237112,117.746857105376,116.416629745329,116.416629745329,31162.9584874283,0.0,1.0
2018-11-19,134.04,135.41,133.82,134.4,24181,116.538349895921,117.729468512434,116.347075373561,116.851344568874,27812.4861291986,0.0,1.0
2018-11-20,133.21,134.42,133.03,133.84,22767,115.816723288837,116.868733161815,115.66022595236,116.364463966503,26186.13257117,0.0,1.0
2018-11-21,131.46,134.08,130.84,133.64,54685,114.295221406429,116.573127081805,113.756175025234,116.190578037085,62897.5560967384,0.0,1.0
2018-11-23,132.8,134.03,131.5,131.5,13322,115.46025713353,116.52965559945,114.329998592313,114.329998592313,15322.688896786,0.0,1.0
2018-11-26,133.34,134.12,132.45,133.51,31174,115.929749142958,116.607904267688,115.155956757048,116.077552182964,35855.6901117257,0.0,1.0
2018-11-27,134.43,134.6,132.91,133.34,60699,116.877427458286,117.025230498292,115.55589439471,115.929749142958,69814.7345252979,0.0,1.0
2018-11-28,136.32,136.53,134.95,134.95,52814,118.520649491286,118.703229717175,117.329530874773,117.329530874773,60745.5705896156,0.0,1.0
2018-11-29,137.29,137.77,136.13,136.33,50279,119.363996248963,119.781322479566,118.355457858339,118.529343787757,57829.8660142251,0.0,1.0
2018-11-30,136.85,137.82,136.73,137.56,41080,118.981447204244,119.824793961921,118.877115646593,119.598742253677,47249.3664524823,0.0,1.0
2018-12-03,136.59,137.23,135.5,137.23,38420,118.755395496,119.311830470138,117.807717180672,119.311830470138,44189.8894621319,0.0,1.0
2018-12-04,133.0,137.26,133.0,136.6,26634,115.634143062948,119.33791335955,115.634143062948,118.764089792471,30633.8760003752,0.0,1.0
2018-12-06,132.69,133.355,130.12,132.28,33567,115.36461987235,115.942790587665,113.130185679329,115.008153717043,38608.0692237214,0.0,1.0
2018-12-07,131.43,133.57,130.46,132.8,29719,114.269138517017,116.129717961789,113.42579175934,115.46025713353,34182.1792015901,0.0,1.0
2018-12-10,130.52,132.13,130.25,131.44,23604,113.477957538165,114.87773926998,113.243211533451,114.277832813488,27148.8326617428,0.0,1.0
2018-12-11,130.65,131.63,129.04,131.44,34003,113.590983392287,114.443024446435,112.191201660472,114.277832813488,39109.5474071021,0.0,1.0
2018-12-12,130.54,131.64,129.45,131.64,26051,113.495346131107,114.451718742906,112.547667815779,114.451718742906,29963.3214570014,0.0,1.0
2018-12-13,130.44,132.6,129.95,130.63,25132,113.408403166398,115.286371204112,112.982382639324,113.573594799345,28906.3066622149,0.0,1.0
2018-12-14,131.49,132.02,129.86,130.19,49875,114.321304295842,114.7821020088,112.904133971086,113.191045754625,57365.1935690741,0.0,1.0
2018-12-17,126.86,131.4,126.83,131.4,61168,110.295845029816,114.243055627604,110.269762140404,114.243055627604,70354.1686262281,0.0,1.0
2018-12-18,128.26,128.82,126.99,126.99,40627,111.513046535742,111.999927138112,110.408870883938,110.408870883938,46728.3352206671,0.0,1.0
2018-12-19,127.68,131.25,126.74,128.32,27984,111.00877734043,114.112641180541,110.191513472165,111.565212314567,32186.6180819442,0.0,1.0
2018-12-20,127.24,128.19,126.07,127.6,37417,110.62622829571,111.452186460446,109.608995608615,110.939222968663,43036.2596044922,0.0,1.0
2018-12-21,130.24,130.36,127.13,127.56,133117,113.23451723698,113.338848794631,110.53059103453,110.904445782779,153108.420497933,0.0,1.0
2018-12-24,124.64,129.84,123.94,129.84,17822,108.365711213277,112.886745378144,107.757110460314,112.886745378144,20498.4958353491,0.0,1.0
2018-12-26,129.3,130.01,124.12,125.08,38764,112.417253368715,113.034548418149,107.91360779679,108.748260257996,44585.5511481021,0.0,1.0
2018-12-27,132.09,132.09,126.74,128.52,50452,114.842962084096,114.842962084096,110.191513472165,111.739098243985,58028.8470365298,0.0,1.0
2018-12-28,132.13,133.8,131.35,132.34,40441,114.87773926998,116.32968678062,114.19958414525,115.060319495868,46514.4018672063,0.0,1.0
2018-12-31,133.31,133.92,129.21,132.69,67626,115.903666253546,116.43401833827,112.339004700477,115.36461987235,77782.0266727256,0.0,1.0
2019-01-02,130.2,133.64,128.6,132.7,183890,113.199740051096,116.190578037085,111.808652615753,115.373314168821,211506.475096081,0.0,1.0
2019-01-03,132.62,132.69,127.04,130.19,62233,115.303759797054,115.36461987235,110.452342366292,113.191045754625,71579.1096016877,0.0,1.0
2019-01-04,133.9,134.56,129.4,133.6,34330,116.416629745329,116.990453312408,112.504196333424,116.155800851202,39485.6560446377,0.0,1.0
2019-01-07,133.79,134.78,132.78,133.24,62549,117.10347916653,117.970004649562,116.219448118184,116.622076120401,71461.8452804417,0.9,1.0
2019-01-08,135.68,135.9,133.84,134.55,51093,118.757755088682,118.950316307133,117.147243079814,117.768690648453,58373.4362006366,0.0,1.0
2019-01-09,136.64,137.2,136.17,136.42,43938,119.598022223743,120.088178052529,119.186641438869,119.405461005292,50198.8929948051,0.0,1.0
2019-01-10,137.86,138.7,136.2,136.65,37003,120.665861707884,121.401095451063,119.21289978684,119.6067750064,42275.6984270283,0.0,1.0
2019-01-11,138.17,138.25,135.5,137.87,22404,120.937197970247,121.007220231502,118.600205000858,120.674614490541,25596.4313044657,0.0,1.0
2019-01-14,137.07,138.35,135.57,137.92,55801,119.974391877989,121.094748058071,118.661474479456,120.718378403825,63752.2970550122,0.0,1.0
2019-01-15,139.14,139.19,136.57,137.18,45574,121.786217887966,121.82998180125,119.536752745145,120.070672487215,52068.012866886,0.0,1.0
2019-01-16,139.9,140.6,138.75,139.63,59804,122.451429369889,123.064124155872,121.444859364347,122.215104238153,68325.6997738024,0.0,1.0
2019-01-17,139.44,140.65,139.19,139.59,35514,122.048801367672,123.107888069156,121.82998180125,122.180093107526,40574.5251449204,0.0,1.0
2019-01-18,142.95,143.62,139.51,139.8,46110,125.121028080241,125.707464518252,122.110070846271,122.36390154332,52680.3895486926,0.0,1.0
2019-01-22,141.3,143.0,139.46,142.5,40206,123.676818941854,125.164791993525,122.066306932986,124.727152860681,45935.1060983461,0.0,1.0
2019-01-23,141.85,144.11,141.09,141.57,54962,124.158221987983,126.13635086844,123.493010506059,123.91314407359,62793.7447489752,0.0,1.0
2019-01-24,142.11,143.5,141.11,141.99,40475,124.385794337062,125.60243112637,123.510516071373,124.280760945179,46242.4369330587,0.0,1.0
2019-01-25,143.12,150.0,142.38,142.45,23504,125.269825385408,131.291739853348,124.622119468798,124.683388947396,26853.1744947402,0.0,1.0
2019-01-28,143.15,144.76,141.78,142.2,25870,125.296083733379,126.705281741138,124.096952509385,124.464569380974,29556.3148476399,0.0,1.0
2019-01-29,143.31,146.55,141.94,143.16,30783,125.436128255889,128.272029836721,124.236997031895,125.304836516035,35169.38693293,0.0,1.0
2019-01-30,145.27,145.65,143.01,143.01,32409,127.151673656639,127.484279397601,125.173544776182,125.173544776182,37027.0818669179,0.0,1.0
2019-01-31,146.38,147.78,144.98,145.38,48727,128.123232531554,129.348622103519,126.897842959589,127.247954265865,55670.2958477369,0.0,1.0
2019-02-01,152.01,152.01,146.47,146.47,129671,133.051049167383,133.051049167383,128.202007575466,128.202007575466,148148.314750998,0.0,1.0
2019-02-04,152.32,154.0,151.5,152.0,78104,133.322385429747,134.792852916104,132.604657251882,133.042296384726,89233.3364847339,0.0,1.0
2019-02-05,152.96,154.7,152.01,152.87,33554,133.882563519787,135.405547702086,133.051049167383,133.803788475875,38335.2372786129,0.0,1.0
2019-02-06,153.48,154.49,152.29,153.13,29610,134.337708217946,135.221739266292,133.296127081776,134.031360824955,33829.2416945736,0.0,1.0
2019-02-07,156.15,156.58,152.67,153.22,49576,136.674701187335,137.051070841582,133.628732822738,134.110135868867,56640.2730918672,0.0,1.0
2019-02-08,158.73,159.78,156.16,156.16,39531,138.932919112813,139.851961291786,136.683453969992,136.683453969992,45163.9227770412,0.0,1.0
2019-02-11,158.25,159.93,157.55,159.03,42349,138.512785545282,139.98325303164,137.9000907593,139.19550259252,48383.470331763,0.0,1.0
2019-02-12,159.95,160.19,158.07,158.07,50834,140.000758596953,140.210825380719,138.355235457458,138.355235457458,58077.5303040177,0.0,1.0
2019-02-13,162.62,163.26,160.1,160.1,39563,142.337751566343,142.897929656384,140.132050336807,140.132050336807,45200.4825789402,0.0,1.0
2019-02-14,162.27,163.92,161.47,162.01,36360,142.031404173352,143.475613311739,141.331181560801,141.803831824273,41541.0749076223,0.0,1.0
2019-02-15,165.29,166.26,161.98,162.89,61065,144.674744535733,145.523764453451,141.777573476302,142.574076698079,69766.3844673805,0.0,1.0
2019-02-19,167.14,167.9499,165.23,165.24,47469,146.294009327257,147.002897194639,144.622227839791,144.630980622448,54233.0386355866,0.0,1.0
2019-02-20,167.71,169.06,166.25,167.15,58308,146.7929179387,147.97454359738,145.515011670794,146.302762109914,66616.5290350288,0.0,1.0
2019-02-21,167.63,168.95,165.44,167.39,83699,146.722895677445,147.878262988154,144.806036275586,146.51282889368,95625.5893479946,0.0,1.0
2019-02-22,177.02,177.42,167.8,171.37,63662,154.941758592265,155.29186989854,146.871692982612,149.996436391122,72733.4408902378,0.0,1.0
2019-02-25,180.15,181.73,177.81,178.92,57810,157.681379563871,159.06431922366,155.633228422159,156.604787297074,66047.5671179771,0.0,1.0
2019-02-26,184.78,186.295,178.2386,180.07,67056,161.733917934011,163.05996450653,156.008372686833,157.611357302616,76611.0648791399,0.0,1.0
2019-02-27,182.43,184.85,182.1,184.7,53554,159.677014009642,161.795187412609,159.388172181965,161.663895672756,61185.1134654237,0.0,1.0
2019-02-28,178.22,182.5,174.93,182.5,102557,155.992092511091,159.73828348824,153.112427016975,159.73828348824,117170.737604539,0.0,1.0
2019-03-01,183.15,183.87,176.35,179.6,94546,160.307214360938,160.937414712234,154.355322154253,157.199976517742,108018.219697912,0.0,1.0
2019-03-04,184.97,184.97,180.8,183.92,54246,161.900220804492,161.900220804492,158.250310436569,160.981178625518,61975.7191814874,0.0,1.0
2019-03-05,185.93,187.0,180.82,185.0,74710,162.740487939553,163.677035683841,158.267816001883,161.926479152463,85355.7124958326,0.0,1.0
2019-03-06,184.48,188.02,182.34,185.53,87280,161.471334454304,164.569819514843,159.59823896573,162.390376633278,99716.8596792433,0.0,1.0
2019-03-07,180.94,185.5,180.46,184.71,80380,158.372849393765,162.364118285307,157.952715826235,161.672648455413,91833.6523947935,0.0,1.0
2019-03-08,179.01,180.67,176.93,179.34,82226,156.683562340986,158.136524262029,154.862983548353,156.972404168663,93942.6959668357,0.0,1.0
2019-03-11,179.88,180.65,177.49,179.76,121270,157.445054432135,158.119018696716,155.353139377138,157.340021040252,138550.224258728,0.0,1.0
2019-03-12,175.22,181.08,174.62,180.48,123409,153.366257714024,158.495388350962,152.841090754611,157.970221391548,140994.018516908,0.0,1.0
2019-03-13,176.44,176.95,173.38,176.18,170012,154.434097198165,154.880489113666,151.755745705157,154.206524849086,194237.657513605,0.0,1.0
2019-03-14,175.95,176.81,174.03,176.68,130215,154.005210847977,154.75795015647,152.324676577854,154.64416398193,148769.83138328,0.0,1.0
2019-03-15,173.25,177.57,173.08,176.04,579504,151.641959530617,155.423161638393,151.49316222545,154.083985891889,662079.732488086,0.0,1.0
2019-03-18,174.25,174.26,171.64,173.61,129358,152.517237796306,152.525990578963,150.232761522858,151.957059706265,147790.714188675,0.0,1.0
2019-03-19,171.93,174.48,170.5265,174.48,145081,150.486592219908,152.718551797414,149.258139174013,152.718551797414,165754.144352936,0.0,1.0
2019-03-20,171.89,174.47,170.8,171.92,96279,150.45158108928,152.709799014758,149.497527779679,150.477839437251,109998.161469499,0.0,1.0
2019-03-21,175.77,175.98,171.89,172.02,88788,153.847660760153,154.031469195948,150.45158108928,150.56536726382,101439.740343729,0.0,1.0
2019-03-22,176.06,177.46,174.22,174.99,105204,154.101491457203,155.326881029168,152.490979448335,153.164943712916,120194.918717863,0.0,1.0
2019-03-25,174.08,177.3,173.6,176.65,85581,152.368440491139,155.186836506657,151.948306923608,154.61790563396,97775.7626971734,0.0,1.0
2019-03-26,176.53,177.3,174.95,176.19,86123,154.512872242077,155.186836506657,153.129932582288,154.215277631743,98394.994341836,0.0,1.0
2019-03-27,176.48,177.88,174.96,176.69,69075,154.469108328792,155.694497900757,153.138685364945,154.652916764587,78917.7598801986,0.0,1.0
2019-03-28,176.35,178.02,174.0,177.03,58153,154.355322154253,155.817036857953,152.298418229884,154.950511374921,66439.4424945809,0.0,1.0
2019-03-29,178.52,178.83,176.06,177.23,105807,156.254675990798,156.526012253162,154.101491457203,155.125567028059,120883.842484895,0.0,1.0
2019-04-01,179.65,179.9,175.07,179.0,120656,157.243740431027,157.462559997449,153.234965974171,156.674809558329,137848.733059793,0.0,1.0
2019-04-02,177.4,179.63,176.09,179.63,102115,155.274364333226,157.226234865713,154.127749805174,157.226234865713,116665.75534081,0.0,1.0
2019-04-03,176.54,177.85,176.13,177.85,116989,154.521625024734,155.668239552786,154.162760935801,155.668239552786,133659.208260941,0.0,1.0
2019-04-04,175.49,176.48,174.68,176.04,109761,153.60258284576,154.469108328792,152.893607450552,154.083985891889,125401.263007028,0.0,1.0
2019-04-05,174.79,175.44,174.54,175.15,107584,153.777638498898,154.349498817133,153.557692222654,154.09436113669,122284.407171038,0.9,1.0
2019-04-08,173.29,174.55,169.83,174.36,105351,152.457960841433,153.566490073704,149.413904378213,153.399330903758,119746.287364999,0.0,1.0
2019-04-09,172.88,174.41,171.89,173.1,81335,152.097248948392,153.443320159007,151.226261694465,152.290801671487,92448.7122365447,0.0,1.0
2019-04-10,174.06,174.69,173.27,173.27,81399,153.135395372265,153.6896599884,152.440365139333,152.440365139333,92521.4572735291,0.0,1.0
2019-04-11,175.82,176.41,173.89,174.09,142584,154.683817157024,155.202890368961,152.985831904419,153.161788925414,162066.849271968,0.0,1.0
2019-04-12,177.61,178.04,175.93,176.26,71006,156.258632494933,156.636940090073,154.780593518572,155.070922603214,80708.3452519588,0.0,1.0
2019-04-15,177.18,179.26,176.62,177.85,65772,155.880324899793,157.710277918145,155.387645241006,156.469780920127,74759.1651960656,0.0,1.0
2019-04-16,180.4,180.87,177.665,177.85,106523,158.713232937818,159.126731937157,156.307020675706,156.469780920127,121078.430854779,0.0,1.0
2019-04-17,179.09,180.96,177.45,180.83,89582,157.560714450298,159.205912596605,156.117866878136,159.091540532958,101822.592236727,0.0,1.0
2019-04-18,179.95,180.89,178.98,179.53,78387,158.317329640579,159.144327639257,157.463938088751,157.947819896488,89097.8939704431,0.0,1.0
2019-04-22,176.29,179.96,174.93,179.96,90944,155.097316156363,158.326127491628,153.900808413595,158.326127491628,103370.697555054,0.0,1.0
2019-04-23,181.02,181.38,176.39,176.39,135975,159.258699702904,159.575422340695,155.185294666861,155.185294666861,154554.787562109,0.0,1.0
2019-04-24,179.78,182.48,177.66,181.03,123658,158.167766172732,160.54318595617,156.302621750182,159.267497553954,140554.777866191,0.0,1.0
2019-04-25,183.86,184.32,179.13,179.97,96869,161.757289401038,162.161990549327,157.595905854498,158.334925342678,110105.29668214,0.0,1.0
2019-04-26,184.35,185.823,183.07,183.96,98998,162.188384102477,163.484307562107,161.062259168106,161.845267911536,112525.205803079,0.0,1.0
2019-04-29,187.03,188.97,184.32,184.57,106704,164.546208183814,166.252991287469,162.161990549327,162.381936825571,121284.162912501,0.0,1.0
2019-04-30,189.32,189.72,186.08,187.04,70309,166.560916074211,166.912830116202,163.710412334086,164.555006034864,79916.1063335491,0.0,1.0
2019-05-01,187.65,189.63,186.57,189.63,68132,165.0916749489,166.833649456754,164.141507035525,166.833649456754,77441.6384348712,0.0,1.0
2019-05-02,187.92,190.95,186.56,187.82,177085,165.329216927244,167.994965795324,164.132709184475,165.241238416746,201282.107412657,0.0,1.0
2019-05-03,197.46,209.33,186.33,186.58,163057,173.722366828723,184.165416024797,163.930358610331,164.150304886575,185337.304618605,0.0,1.0
2019-05-06,199.55,200.48,195.35,196.09,165219,175.561117698124,176.379317845753,171.866020257222,172.517061234904,187794.72289924,0.0,1.0
2019-05-07,196.67,199.46,196.43,198.5,82304,173.027336595791,175.481937038676,172.816188170597,174.637343337899,93550.1175621387,0.0,1.0
2019-05-08,198.08,200.61,195.53,196.17,86609,174.267833593808,176.4936899094,172.024381576117,172.587444043303,98443.3579405532,0.0,1.0
2019-05-09,196.76,197.44,194.76,197.0,121713,173.106517255239,173.704771126623,171.346947045285,173.317665680433,138344.010726582,0.0,1.0
2019-05-10,198.5,199.28,194.66,196.14,92017,174.637343337899,175.32357571978,171.258968534788,172.561050490153,104590.313565748,0.0,1.0
2019-05-13,194.74,196.75,193.65,196.42,110734,171.329351343186,173.097719404189,170.370385578761,172.807390319547,125864.826960122,0.0,1.0
2019-05-14,196.38,198.89,195.02,195.47,166471,172.772198915348,174.980459528839,171.575691172579,171.971594469819,189217.797685249,0.0,1.0
2019-05-15,200.24,202.25,193.87,195.72,227447,176.168169420558,177.936537481562,170.563938301856,172.191540746063,258525.631672286,0.0,1.0
2019-05-16,202.24,206.31,200.44,201.18,233905,177.927739630512,181.508465007767,176.344126441554,176.995167419236,265866.060560508,0.0,1.0
2019-05-17,204.0,205.9,199.01,201.23,194656,179.476161415271,181.147753114727,175.086033741437,177.039156674485,221254.029988527,0.0,1.0
2019-05-20,205.24,206.28,202.69,203.21,160287,180.567094945442,181.482071454618,178.323642927751,178.781131182339,182188.808486617,0.0,1.0
2019-05-21,205.17,206.42,203.13,205.53,229460,180.505509988094,181.605241369315,178.710748373941,180.822232625886,260813.69041369,0.0,1.0
2019-05-22,206.49,207.54,204.0,205.46,278982,181.666826326663,182.590600686889,179.476161415271,180.760647668537,317102.436062897,0.0,1.0
2019-05-23,205.73,208.0,204.03,205.06,292591,180.998189646881,182.995301835178,179.50255496842,180.408733626546,332570.98619294,0.0,1.0
2019-05-24,201.02,206.76,199.31,206.64,270635,176.85440180244,181.904368305007,175.34996927293,181.79879409241,307614.891942426,0.0,1.0
2019-05-28,202.36,204.73,200.0,200.0,2136865,178.033313843109,180.118404541904,175.957020995364,175.957020995364,2428848.80400005,0.0,1.0
2019-05-29,204.64,204.69,199.11,200.34,280903,180.039223882456,180.083213137705,175.174012251934,176.256147931056,319285.923813636,0.0,1.0
2019-05-30,207.75,209.09,204.85,204.96,409368,182.775355558934,183.954267599603,180.223978754501,180.320755116049,465304.535942088,0.0,1.0
2019-05-31,212.67,213.02,204.41,206.9,407143,187.10389827542,187.411823062162,179.836873308312,182.027538219704,462775.509265672,0.0,1.0
2019-06-03,214.91,215.44,210.01,212.84,289094,189.074616910568,189.540903016206,184.763669896182,187.253461743266,328596.151906456,0.0,1.0
2019-06-04,219.39,219.945,216.27,216.27,250787,193.016054180864,193.504334914126,190.271124653337,190.271124653337,285054.837347591,0.0,1.0
2019-06-05,227.32,227.62,220.76,220.76,233046,199.99275006333,200.256685594823,194.221359774683,194.221359774683,264889.685767232,0.0,1.0
2019-06-06,229.73,230.0,225.21,227.93,206066,202.113032166325,202.350574144668,198.136403491829,200.529418977366,234223.106113429,0.0,1.0
2019-06-07,233.32,234.1,227.56,230.15,150326,205.271460693191,205.957693075073,200.203898488525,202.482541910415,170866.725464693,0.0,1.0
2019-06-10,238.29,239.76,233.545,235.22,222532,209.643992664926,210.937276769242,205.469412341811,206.943052392647,252939.040160112,0.0,1.0
2019-06-11,240.09,242.6,237.27,239.0,215187,211.227605853884,213.435866467376,208.74661185785,210.26864008946,244590.410524932,0.0,1.0
2019-06-12,248.76,249.06,239.94,240.03,376871,218.855342714033,219.119278245526,211.095638088138,211.174818747586,428367.106771978,0.0,1.0
2019-06-13,244.67,249.24,241.56,248.88,219256,215.257021634678,219.277639564422,212.5208899582,218.960916926631,249215.403579465,0.0,1.0
2019-06-14,247.23,248.69,243.13,245.0,134018,217.509271503419,218.793757756685,213.902152573014,215.547350719321,152330.380728066,0.0,1.0
2019-06-17,246.19,248.56,245.84,247.31,129055,216.594294994243,218.679385693038,216.286370207501,217.579654311817,146689.230438154,0.0,1.0
2019-06-18,248.44,248.93,246.15,247.41,129618,218.573811480441,219.00490618188,216.559103590044,217.667632822315,147329.159435377,0.0,1.0
2019-06-19,252.77,253.32,248.115,248.3,182046,222.383280984991,222.867162792728,218.287881321323,218.450641565744,206920.984420163,0.0,1.0
2019-06-20,254.46,255.17,250.59,254.88,185593,223.870117812401,224.494765236935,220.465349456141,224.239627556492,210952.650766792,0.0,1.0
2019-06-21,252.71,256.5,252.11,254.05,243268,222.330493878692,225.664879426554,221.802622815706,223.509405919361,276508.432143108,0.0,1.0
2019-06-24,253.53,255.98,250.7,253.44,225437,223.051917664773,225.207391171966,220.562125817688,222.972737005325,256240.982854489,0.0,1.0
2019-06-25,256.63,257.46,252.38,255.0,181019,225.779251490201,226.509473127332,222.04016479405,224.345201769089,205753.653904802,0.0,1.0
2019-06-26,250.0,257.75,249.7,256.03,183050,219.946276244205,226.764610807775,219.682340712712,225.251380427215,208062.172187858,0.0,1.0
2019-06-27,249.89,250.66,241.84,249.77,171682,219.849499882657,220.526934413489,212.767229787594,219.74392567006,195140.834993477,0.0,1.0
2019-06-28,254.28,254.91,249.13,250.28,233125,223.711756493505,224.266021109641,219.180863202875,220.192616073598,264979.48042226,0.0,1.0
2019-07-01,256.28,264.14,252.66,257.08,152440,225.471326703459,232.386437628577,222.286504623443,226.175154787441,173269.584967589,0.0,1.0
2019-07-02,258.99,260.31,256.2,256.2,158255,227.855544337946,229.016860676516,225.400943895061,225.400943895061,179879.153562358,0.0,1.0
2019-07-03,263.76,267.79,260.9,261.7,137177,232.052119288686,235.597653261742,229.535933888452,230.239761972433,155921.030287975,0.0,1.0
2019-07-05,265.03,265.92,262.51,263.66,156078,233.169446372006,233.952455115436,230.952387907465,231.964140778188,177404.68566368,0.0,1.0
2019-07-08,265.32,267.98,262.51,263.29,132145,234.216390646929,236.564557385662,231.735808490597,232.424368662106,149693.671323168,0.9,1.0
2019-07-09,265.26,267.42,262.74,264.36,210313,234.16342447989,236.070206493297,231.938845464247,233.368931974303,238242.272480906,0.0,1.0
2019-07-10,264.81,266.07,264.24,265.71,148648,233.766178227096,234.878467734918,233.262999640225,234.560670732683,168388.246659702,0.0,1.0
2019-07-11,264.53,265.87,263.16,265.16,98113,233.519002780914,234.701913844787,232.309608633521,234.075147534824,111142.269283968,0.0,1.0
2019-07-12,266.86,267.65,263.18,266.16,114037,235.575855600932,236.273243466947,232.327264022534,234.957916985476,129180.954229673,0.0,1.0
2019-07-15,265.22,268.81,262.7,267.48,155586,234.128113701864,237.297256029703,231.903534686221,236.123172660337,176247.603363626,0.0,1.0
2019-07-16,264.13,267.83,263.18,265.52,106531,233.165895000653,236.432141968065,232.327264022534,234.392944537059,120678.167919546,0.0,1.0
2019-07-17,263.25,266.22,262.83,264.62,110355,232.38905788408,235.010883152515,232.018294714806,233.598452031472,125009.989775384,0.0,1.0
2019-07-18,266.33,266.8,261.79,263.49,141989,235.107987792087,235.522889433893,231.100214486128,232.600922552236,160844.940765865,0.0,1.0
2019-07-19,263.7,268.25,263.26,266.98,84205,232.786304136873,236.802905137338,232.397885578586,235.681787935011,95387.3063208394,0.0,1.0
2019-07-22,264.25,266.31,262.17,263.68,126788,233.271827334731,235.090332403074,231.435666877376,232.76864874786,143625.269209745,0.0,1.0
2019-07-23,266.0,266.63,262.72,265.11,89136,234.816673873372,235.372818627282,231.921190075234,234.031009062292,100973.13622961,0.0,1.0
2019-07-24,266.78,267.04,263.25,265.55,128579,235.50523404488,235.73475410205,232.38905788408,234.419427620579,145654.111506766,0.0,1.0
2019-07-25,268.7,270.23,265.36,266.97,115939,237.200151390132,238.550788649629,234.251701424955,235.672960240504,131335.537171567,0.0,1.0
2019-07-26,235.44,265.1,224.33,265.1,582563,207.839239461454,234.022181367785,198.031670864712,234.022181367785,659926.552249714,0.0,1.0
2019-07-29,232.27,235.36,228.74,234.14,231477,205.040860302888,207.768617905402,201.924684142087,206.691639175606,262216.822103544,0.0,1.0
2019-07-30,225.13,231.89,224.38,230.09,224086,198.737886425234,204.70540791164,198.075809337245,203.116422900467,253844.307632702,0.0,1.0
2019-07-31,222.77,227.16,221.11,225.34,164362,196.654550521696,200.529908410057,195.189153233614,198.923268009871,186189.043898887,0.0,1.0
2019-08-01,221.08,224.34,220.66,222.13,133183,195.162670150094,198.040498559219,194.79190698082,196.089578073279,150869.51627253,0.0,1.0
2019-08-02,223.35,225.25,219.1,220.04,128453,197.166556803074,198.843818759312,193.414786637804,194.244589921416,145511.378882855,0.0,1.0
2019-08-05,213.0,222.84,211.9,220.67,190493,188.029892988828,196.716344383241,187.058846593111,194.800734675327,215790.204179985,0.0,1.0
2019-08-06,219.24,221.1,212.77,212.77,135277,193.538374360895,195.180325539107,187.826856015178,187.826856015178,153241.596546098,0.0,1.0
2019-08-07,219.31,220.93,214.06,217.2,137917,193.600168222441,195.030254732496,188.965628606519,191.737524681565,156232.184856614,0.0,1.0
2019-08-08,224.12,225.8,215.9,219.17,144462,197.846289280076,199.329341957171,190.589924395718,193.476580499349,163646.351709769,0.0,1.0
2019-08-09,222.36,227.54,220.73,223.5,83138,196.292615046928,200.865360801305,194.853700842366,197.298972220671,94178.6102120061,0.0,1.0
2019-08-12,217.15,222.15,216.28,221.44,107507,191.693386209033,196.107233462292,190.925376786966,195.480467152329,121783.779355555,0.0,1.0
2019-08-13,222.87,225.56,215.58,216.49,120862,196.742827466761,199.117477289014,190.307438171509,191.110758371603,136912.304691518,0.0,1.0
2019-08-14,214.5,224.48,213.29,220.3,147019,189.354047164806,198.16408628231,188.285896129517,194.474109978586,166542.91773628,0.0,1.0
2019-08-15,218.63,218.89,206.12,215.76,225654,192.999884995997,193.229405053167,181.956439168344,190.466336672627,255620.535841372,0.0,1.0
2019-08-16,221.55,223.3,219.84,219.84,122984,195.577571791901,197.122418330541,194.068036031286,194.068036031286,139316.103325956,0.0,1.0
2019-08-19,223.43,225.36,222.53,223.88,89264,197.237178359126,198.940923398884,196.442685853539,197.634424611919,101118.134450726,0.0,1.0
2019-08-20,219.64,223.55,218.88,222.75,138387,193.891482141156,197.343110693204,193.22057735866,196.636895132683,156764.600199774,0.0,1.0
2019-08-21,221.69,222.75,219.8,220.96,99133,195.701159514992,196.636895132683,194.03272525326,195.056737816016,112297.723858486,0.0,1.0
2019-08-22,225.18,227.0,218.36,221.18,128748,198.782024897766,200.388665297953,192.761537244321,195.250947095159,145845.554470583,0.0,1.0
2019-08-23,214.84,226.35,214.05,223.96,97752,189.654188778027,199.814865155029,188.956800912012,197.705046167971,110733.328988477,0.0,1.0
2019-08-26,213.51,216.73,211.55,215.54,177970,188.48010540866,191.322623039759,186.749877285383,190.272127393483,201604.167281276,0.0,1.0
2019-08-27,212.69,214.85,208.95,214.41,284705,187.756234459126,189.663016472534,184.454676713688,189.274597914247,322513.426115725,0.0,1.0
2019-08-28,210.43,211.82,207.31,211.82,169175,185.761175500653,186.988225037059,183.006934814619,186.988225037059,191641.203572567,0.0,1.0
2019-08-29,216.49,217.45,211.48,211.92,117230,191.110758371603,191.958217044228,186.688083423837,187.076501982124,132797.980167353,0.0,1.0
2019-08-30,219.31,219.89,213.97,217.41,107560,193.600168222441,194.112174503819,188.88617935596,191.922906266202,121843.817681485,0.0,1.0
2019-09-03,214.48,219.49,210.22,217.68,170572,189.336391775792,193.759066723558,185.575793916016,192.161254017878,193223.723220216,0.0,1.0
2019-09-04,218.12,218.4,214.03,218.08,98496,192.549672576165,192.796848022347,188.939145522999,192.514361798139,111576.131148713,0.0,1.0
2019-09-05,214.06,222.36,213.68,220.0,100637,188.965628606519,196.292615046928,188.630176215271,194.20927914339,114001.452956598,0.0,1.0
2019-09-06,216.13,219.35,213.85,214.68,105834,190.792961369368,193.635479000467,188.780247021882,189.512945665923,119888.607293625,0.0,1.0
2019-09-09,215.08,216.68,210.65,216.68,132934,189.866053446184,191.278484567226,185.955384779796,191.278484567226,150587.449420515,0.0,1.0
2019-09-10,203.43,213.93,200.52,213.93,178269,179.58178934609,188.850868577934,177.012930244694,188.850868577934,201942.874063414,0.0,1.0
2019-09-11,205.74,206.99,202.38,203.47,181842,181.620986777096,182.724448590411,178.654881422906,179.617100124116,205990.363470033,0.0,1.0
2019-09-12,206.23,207.12,204.24,206.23,127219,182.053543807915,182.839208618995,180.296832601118,182.053543807915,144113.505407409,0.0,1.0
2019-09-13,205.82,210.0,204.59,206.79,125539,181.691608333148,185.381584636873,180.605801908846,182.54789470028,142210.403755263,0.0,1.0
2019-09-16,206.2,207.01,203.52,205.0,103144,182.027060724396,182.742103979424,179.661238596649,180.967737383614,116841.379052986,0.0,1.0
2019-09-17,210.23,210.72,205.78,205.78,141926,185.584621610522,186.017178641342,181.656297555122,181.656297555122,160773.57445391,0.0,1.0
2019-09-18,205.55,211.3,204.27,209.5,165363,181.453260581472,186.52918492272,180.323315684638,184.940199911547,187322.975299958,0.0,1.0
2019-09-19,198.84,205.58,198.45,204.96,224367,175.529877567599,181.479743664992,175.185597481845,180.932426605588,254162.624039995,0.0,1.0
2019-09-20,190.21,198.82,189.52,198.82,522391,167.911577208474,175.512222178586,167.302466287524,175.512222178586,591763.794741995,0.0,1.0
2019-09-23,190.12,191.56,188.1,189.05,320023,167.832127957915,169.103315966854,166.048933667599,166.887564645718,362521.607157699,0.0,1.0
2019-09-24,190.95,195.99,190.25,191.18,321429,168.564826601956,173.013984633241,167.9468879865,168.767863575606,364114.32199277,0.0,1.0
2019-09-25,193.6,194.88,190.7,191.15,476040,170.904165646183,172.034110543018,168.344134239293,168.741380492087,539257.44671899,0.0,1.0
2019-09-26,189.54,193.78,188.28,193.78,145530,167.320121676537,171.063064147301,166.207832168716,171.063064147301,164856.180617206,0.0,1.0
2019-09-27,183.87,189.55,182.01,189.55,173531,162.314818891342,167.328949371044,160.672867713129,167.328949371044,196575.674284919,0.0,1.0
2019-09-30,185.65,186.45,180.41,185.11,258735,163.886148513502,164.592364074023,159.260436592087,163.40945301015,293094.646409624,0.0,1.0
2019-10-01,181.21,187.41,180.64,185.52,151542,159.966652152608,165.439822746649,159.463473565736,163.771388484917,171666.565815244,0.0,1.0
2019-10-02,177.44,180.34,175.09,180.12,163796,156.638611323651,159.198642730541,154.564103114619,159.004433451398,185547.87988989,0.0,1.0
2019-10-03,180.03,180.13,176.37,177.34,235212,158.924984200839,159.013261145904,155.694048011453,156.550334378586,266447.824883763,0.0,1.0
2019-10-04,181.6,182.29,177.86,179.36,174493,161.105424743949,161.717554386423,157.787504652856,159.118221266931,196690.638135636,0.9,1.0
2019-10-07,179.15,181.75,179.15,181.22,170518,158.93192094096,161.238496405356,158.93192094096,160.768309868383,192209.969646992,0.0,1.0
2019-10-08,179.15,180.73,175.71,178.41,143996,158.93192094096,160.333609107786,155.880144172683,158.275434078017,162314.047720993,0.0,1.0
2019-10-09,181.01,183.27,179.88,179.88,148172,160.582009542413,162.586955907618,159.57953635981,159.57953635981,167021.285861516,0.0,1.0
2019-10-10,182.66,184.13,180.45,180.6,189582,162.045797817895,163.349900099688,160.085208673158,160.218280334566,213699.142997313,0.0,1.0
2019-10-11,184.9,186.78,182.95,184.66,152591,164.033001294913,165.700832784553,162.303069696616,163.820086636661,172002.436566251,0.0,1.0
2019-10-14,182.38,184.85,180.76,184.85,192870,161.797397383267,163.988644074443,160.360223440067,163.988644074443,217405.416705657,0.0,1.0
2019-10-15,179.32,183.59,179.06,183.32,130902,159.082735490556,162.870842118621,158.852077944116,162.631313128087,147554.331195125,0.0,1.0
2019-10-16,181.57,182.4,177.12,179.15,128088,161.078810411667,161.815140271455,157.131017789913,158.93192094096,144382.356068825,0.0,1.0
2019-10-17,186.42,188.97,183.14,184.07,180322,165.381460797175,167.643679041101,162.471627134399,163.296671435125,203261.158040117,0.0,1.0
2019-10-18,187.26,188.45,184.09,185.97,153965,166.126662101056,167.182363948222,163.314414323312,164.982245812952,173551.226126855,0.0,1.0
2019-10-21,189.47,191.02,188.01,188.82,124159,168.087251245793,169.462325080336,166.792020408094,167.510607379694,139953.539341306,0.0,1.0
2019-10-22,186.38,190.4,184.83,190.0,118912,165.345975020799,168.912295546519,163.970901186256,168.557437782766,134039.056936294,0.0,1.0
2019-10-23,183.6,186.47,182.29,186.0,157254,162.879713562715,165.425818017644,161.717554386423,165.008860145234,177258.627047396,0.0,1.0
2019-10-24,182.43,186.53,179.07,184.23,147570,161.841754603737,165.479046682207,158.86094938821,163.438614540626,166342.704118078,0.0,1.0
2019-10-25,185.66,188.44,181.5,182.46,167985,164.707231046044,167.173492504128,161.01671030301,161.868368936018,189354.74114844,0.0,1.0
2019-10-28,184.26,189.82,183.49,187.02,104699,163.465228872907,168.397751789077,162.782127677683,165.913747442805,118017.989960417,0.0,1.0
2019-10-29,186.91,189.1,184.32,184.32,90060,165.816161557772,167.759007814321,163.51845753747,163.51845753747,101516.73058802,0.0,1.0
2019-10-30,189.38,190.0,184.82,187.41,91101,168.007408248948,168.557437782766,163.962029742162,166.259733762464,102690.158486556,0.0,1.0
2019-10-31,184.27,189.5,183.59,189.38,105673,163.474100317001,168.113865578074,162.870842118621,168.007408248948,119115.89464166,0.0,1.0
2019-11-01,183.11,186.75,182.35,185.0,83573,162.445012802117,165.674218452271,161.770783050986,164.121715735851,94204.505056991,0.0,1.0
2019-11-04,180.69,184.29,179.5,183.98,112096,160.29812333141,163.491843205189,159.242421484245,163.21682843828,126355.978591991,0.0,1.0
2019-11-05,181.87,183.62,179.0,180.89,99452,161.344953734482,162.897456450902,158.798849279553,160.475552213287,112103.507555405,0.0,1.0
2019-11-06,176.83,184.47,175.66,181.95,124808,156.873745911192,163.651529198878,155.835786952214,161.415925287233,140685.100058068,0.0,1.0
2019-11-07,176.23,179.06,175.77,177.46,141053,156.341459265562,158.852077944116,155.933372837246,157.432646889103,158996.662221097,0.0,1.0
2019-11-08,180.1,181.76,176.94,176.95,88094,159.774708129874,161.24736784945,156.971331796224,156.980203240318,99300.6314059634,0.0,1.0
2019-11-11,180.78,182.15,178.51,179.66,55904,160.377966328255,161.593354169109,158.364148518955,159.384364589746,63015.6707394256,0.0,1.0
2019-11-12,182.23,183.28,178.81,181.11,104960,161.66432572186,162.595827351712,158.63029184177,160.670723983351,118312.192344199,0.0,1.0
2019-11-13,182.35,183.75,179.51,181.71,102504,161.770783050986,163.012785224122,159.251292928338,161.203010628981,115543.759184926,0.0,1.0
2019-11-14,184.85,187.5,182.4,182.57,125446,163.988644074443,166.339576759308,161.815140271455,161.96595482105,141404.261440649,0.0,1.0
2019-11-15,177.04,186.21,176.22,185.12,101394,157.060046237162,165.195160471204,156.332587821468,164.228173064977,114292.553644701,0.0,1.0
2019-11-18,178.61,178.75,176.18,176.95,63694,158.452862959894,158.577063177207,156.297102045093,156.980203240318,71796.6537649716,0.0,1.0
2019-11-19,177.29,179.76,176.49,178.36,76061,157.281832339508,159.473079030684,156.572116812002,158.231076857548,85736.8870226006,0.0,1.0
2019-11-20,176.31,180.4,175.15,177.05,120150,156.412430818313,160.040851452689,155.383343303429,157.068917681256,135434.545637915,0.0,1.0
2019-11-21,171.02,176.35,170.09,176.14,132464,151.719436892677,156.447916594688,150.894392591951,156.261616268718,149315.036649028,0.0,1.0
2019-11-22,173.21,174.03,170.35,171.38,105187,153.662283149226,154.38974156492,151.12505013839,152.038808880055,118568.069513236,0.0,1.0
2019-11-25,171.98,175.02,171.95,173.54,97211,152.571095525685,155.268014530209,152.544481193403,153.955040804322,109577.425018787,0.0,1.0
2019-11-26,173.06,175.51,171.34,171.34,481253,153.529211487818,155.702715290806,152.003323103679,152.003323103679,542474.252117216,0.0,1.0
2019-11-27,171.63,174.35,171.28,173.86,154483,152.2605949824,154.673627775922,151.950094439116,154.238927015325,174135.122045627,0.0,1.0
2019-11-29,169.3,172.03,168.79,171.86,74183,150.193548508538,152.615452746154,149.741104859753,152.464638196559,83619.982514003,0.0,1.0
2019-12-02,166.98,170.17,166.8,169.2,127617,148.13537347877,150.965364144701,147.975687485081,150.1048340676,143851.439123377,0.0,1.0
2019-12-03,167.55,168.2,162.78,162.78,109963,148.641045792118,149.217689658217,144.409366959361,144.409366959361,123951.634972801,0.0,1.0
2019-12-04,168.19,170.79,166.47,166.72,103012,149.208818214123,151.515393678519,147.682929829984,147.90471593233,116116.382981714,0.0,1.0
2019-12-05,167.59,169.93,167.41,168.54,117568,148.676531568493,150.752449486449,148.516845574804,149.519318757407,132524.083741643,0.0,1.0
2019-12-06,169.07,170.2,168.36,168.36,79997,149.98950529438,150.991978476983,149.359632763718,149.359632763718,90173.594235508,0.0,1.0
2019-12-09,168.63,169.77,167.53,168.69,78770,149.599161754252,150.610506380948,148.62330290393,149.652390418815,88790.5048680693,0.0,1.0
2019-12-10,167.26,170.12,166.97,168.55,58953,148.383773913397,150.921006924232,148.126502034676,149.528190201501,66452.5407323512,0.0,1.0
2019-12-11,172.35,173.04,166.93,167.26,185097,152.899338957156,153.51146859963,148.0910162583,148.383773913397,208643.596287484,0.0,1.0
2019-12-12,168.73,172.17,168.12,172.17,84889,149.68787619519,152.739652963467,149.146718105466,152.739652963467,95687.916310087,0.0,1.0
2019-12-13,168.8,169.97,168.41,168.69,71738,149.749976303847,150.787935262825,149.403989984187,149.652390418815,80863.9486889115,0.0,1.0
2019-12-16,172.15,173.71,165.9,170.42,100625,152.72191007528,154.105855353917,147.177257516636,151.187150247047,113425.727464129,0.0,1.0
2019-12-17,172.08,172.76,170.8,171.75,62724,152.659809966623,153.263068165003,151.524265122613,152.367052311526,70703.2579325224,0.0,1.0
2019-12-18,168.96,172.11,168.93,172.11,128616,149.891919409348,152.686424298904,149.865305077066,152.686424298904,144977.52410958,0.0,1.0
2019-12-19,168.79,171.03,168.04,169.22,93982,149.741104859753,151.728308336771,149.075746552716,150.122576955788,105937.65683015,0.0,1.0
2019-12-20,169.68,171.33,167.58,169.39,191447,150.530663384104,151.994451659586,148.667660124399,150.273391505383,215801.393747331,0.0,1.0
2019-12-23,165.81,170.25,165.75,170.25,67112,147.097414519792,151.036335697452,147.044185855229,151.036335697452,75649.4650591071,0.0,1.0
2019-12-24,167.61,168.04,166.06,166.06,27209,148.694274456681,149.075746552716,147.319200622137,147.319200622137,30670.3167063007,0.0,1.0
2019-12-26,167.19,168.7,166.42,167.28,47135,148.32167380474,149.661261862908,147.638572609515,148.401516801585,53131.1469716448,0.0,1.0
2019-12-27,166.44,167.32,165.61,167.32,65794,147.656315497703,148.43700257796,146.919985637915,148.43700257796,74163.7993816144,0.0,1.0
2019-12-30,166.03,166.63,164.87,166.63,58030,147.292586289856,147.824872935486,146.263498774972,147.824872935486,65412.1238732268,0.0,1.0
2019-12-31,166.0,167.07,165.7,165.92,53050,147.265971957574,148.215216475614,146.999828634759,147.195000404824,59798.6071251885,0.0,1.0
2020-01-02,165.14,166.59,163.8,166.25,72477,146.503027765505,147.78938715911,145.314254256932,147.48775805992,81696.9585035302,0.0,1.0
2020-01-03,166.95,167.63,163.17,163.17,54954,148.108759146488,148.712017344869,144.75535327902,144.75535327902,61944.8191509445,0.0,1.0
2020-01-06,167.56,168.02,163.76,164.54,132813,149.506011591266,149.916448242806,146.115447948113,146.81140574855,148851.180251136,0.965,1.0
2020-01-07,166.25,167.69,164.87,167.55,85570,148.337159387969,149.622004558006,147.10584943335,149.497089055363,95903.2285551088,0.0,1.0
2020-01-08,165.06,167.27,164.5,165.81,146416,147.275377615507,149.247258050078,146.775715604937,147.944567808235,164096.845998888,0.0,1.0
2020-01-09,166.42,167.8,165.84,165.89,74199,148.48884249832,149.720152452939,147.971335415944,148.015948095459,83159.0937894186,0.0,1.0
2020-01-10,164.58,167.54,164.15,167.17,65036,146.847095892162,149.48816651946,146.463426848331,149.158032691048,72889.5918231864,0.0,1.0
2020-01-13,165.58,166.45,164.69,165.0,87293,147.739349482465,148.515610106029,146.945243787095,147.221842400089,97834.2939144695,0.0,1.0
2020-01-14,165.6,166.59,165.04,165.25,108060,147.757194554271,148.640525608672,147.257532543701,147.444905797665,121109.067169161,0.0,1.0
2020-01-15,166.3,167.74,165.71,165.71,109814,148.381772067484,149.666617237521,147.855342449205,147.855342449205,123074.876014383,0.0,1.0
2020-01-16,168.33,169.05,166.63,167.14,121841,150.1930468558,150.835469440819,148.676215752284,149.131265083339,136554.227771217,0.0,1.0
2020-01-17,169.49,169.94,167.18,168.98,92891,151.228061020552,151.629575136189,149.166955226951,150.773011689497,104108.295006575,0.0,1.0
2020-01-21,170.25,171.36,169.49,169.49,103265,151.906173749183,152.89657523442,151.228061020552,151.228061020552,115735.034436641,0.0,1.0
2020-01-22,167.57,172.14,167.38,171.1,122621,149.514934127169,153.592533034857,149.345405945012,152.664589300941,137428.418705809,0.0,1.0
2020-01-23,166.93,167.72,164.22,167.72,76338,148.943891829375,149.648772165715,146.525884599652,149.648772165715,85556.3943138941,0.0,1.0
2020-01-24,167.32,167.62,166.51,167.12,57763,149.291870729593,149.559546806685,148.569145321448,149.113420011533,64738.3217369263,0.0,1.0
2020-01-27,166.95,167.04,164.27,165.21,62820,148.961736901181,149.042039724308,146.570497279168,147.409215654053,70405.9929628603,0.0,1.0
2020-01-28,167.75,168.25,166.3,167.48,73807,149.675539773424,150.121666568576,148.381772067484,149.434631304042,82719.7568069059,0.0,1.0
2020-01-29,167.76,169.74,167.0,168.42,66154,149.684462309327,151.451124418128,149.006349580696,150.273349678927,74142.5988294342,0.0,1.0
2020-01-30,168.81,168.91,165.46,166.97,74558,150.621328579146,150.710553938176,147.632279051629,148.979581972987,83561.4457708521,0.0,1.0
2020-01-31,166.5,171.8,165.84,168.65,125511,148.560222785545,153.289166814153,147.971335415944,150.478568004697,140667.40819423,0.0,1.0
2020-02-03,166.96,168.42,166.53,167.15,83104,148.970659437084,150.273349678927,148.586990393254,149.140187619242,93139.4402926703,0.0,1.0
2020-02-04,164.87,168.77,164.87,168.24,111075,147.10584943335,150.585638435534,147.10584943335,150.112744032673,124488.151358639,0.0,1.0
2020-02-05,164.29,166.32,163.41,166.32,106869,146.588342350974,148.39961713929,145.803159191506,148.39961713929,119774.244857496,0.0,1.0
2020-02-06,164.72,165.6,163.76,164.69,82907,146.972011394804,147.757194554271,146.115447948113,146.945243787095,92918.6510438055,0.0,1.0
2020-02-07,163.39,165.66,163.31,164.27,57931,145.7853141197,147.81072976969,145.713933832476,146.570497279168,64926.609015146,0.0,1.0
2020-02-10,161.01,164.37,160.93,162.74,74192,143.661750574778,146.659722638198,143.590370287554,145.205349286003,83151.2484861593,0.0,1.0
2020-02-11,162.87,163.66,161.6,161.6,58447,145.321342252743,146.026222589082,144.188180193057,144.188180193057,65504.919941106,0.0,1.0
2020-02-12,160.77,162.97,159.7,162.97,73944,143.447609713105,145.410567611773,142.49289837148,145.410567611773,82873.3005992636,0.0,1.0
2020-02-13,162.1,163.57,160.34,160.57,62367,144.634306988209,145.945919765955,143.063940669275,143.269158995044,69898.2897662321,0.0,1.0
2020-02-14,163.56,164.91,162.27,162.27,83664,145.936997230052,147.141539576962,144.78599009856,144.78599009856,93767.0645534025,0.0,1.0
2020-02-18,162.11,164.58,161.56,163.7,57856,144.643229524112,146.847095892162,144.152490049445,146.061912732695,64842.5521945119,0.0,1.0
2020-02-19,162.04,163.43,161.12,162.69,51096,144.580771772791,145.821004263313,143.759898469711,145.160736606488,57266.2307613865,0.0,1.0
2020-02-20,160.58,162.65,159.7,162.11,88999,143.278081530947,145.125046462876,142.49289837148,144.643229524112,99746.3063944861,0.0,1.0
2020-02-21,159.0,161.04,158.6,160.27,78502,141.868320858268,143.688518182487,141.511419422146,143.001482917953,87981.7137785808,0.0,1.0
2020-02-24,157.75,158.35,156.09,156.09,90152,140.753003870388,141.28835602457,139.271862910484,139.271862910484,101038.539917029,0.0,1.0
2020-02-25,156.93,158.41,154.61,157.92,125953,140.021355926339,141.341891239989,137.951327596835,140.90468698074,141162.783057166,0.0,1.0
2020-02-26,159.15,160.66,156.99,157.63,130913,142.002158896813,143.349461818172,140.074891141758,140.645933439552,146721.74079508,0.0,1.0
2020-02-27,154.75,159.4,154.75,157.53,151017,138.076243099478,142.225222294389,138.076243099478,140.556708080522,169253.451755368,0.0,1.0
2020-02-28,142.92,151.31,137.42,151.31,319208,127.520883126186,135.006890748833,122.613488379517,135.006890748833,357754.794678267,0.0,1.0
2020-03-02,151.22,151.53,142.7,143.54,143891,134.926587925706,135.2031865387,127.32458733632,128.074080352175,161266.933037551,0.0,1.0
2020-03-03,152.27,154.74,150.1,151.54,132336,135.863454195525,138.067320563575,133.927263904566,135.212109074603,148316.578871905,0.0,1.0
2020-03-04,155.18,155.92,152.5,154.07,157959,138.459912143308,139.120179800133,136.068672521295,137.469510658071,177033.751073232,0.0,1.0
2020-03-05,151.1,154.05,149.27,153.29,124447,134.81951749487,137.451665586265,133.186693424614,136.773552857634,139474.922098839,0.0,1.0
2020-03-06,151.36,154.17,146.3,148.06,140663,135.051503428348,137.558736017101,130.536700261412,132.107066580347,157649.127477473,0.0,1.0
2020-03-09,149.99,151.86,144.26,144.26,118680,133.829116009633,135.4976302235,128.716502937193,128.716502937193,133011.512970905,0.0,1.0
2020-03-10,155.25,158.07,148.63,153.18,150926,138.522369894629,141.038525019285,132.61565112682,136.675404962701,169151.462813,0.0,1.0
2020-03-11,145.65,155.74,143.84,153.16,97755,129.956735427715,138.959574153878,128.341756429266,136.657559890895,109559.660014078,0.0,1.0
2020-03-12,135.27,141.8,133.45,138.62,162236,120.695143160364,126.521559105046,119.071241626012,123.684192687881,181827.231364575,0.0,1.0
2020-03-13,154.75,154.76,133.94,140.26,181279,138.076243099478,138.085165635381,119.50844588526,125.147488575979,203169.818502297,0.0,1.0
2020-03-16,146.12,151.14,130.2,130.2,152230,130.376094615158,134.855207638482,116.171417457525,116.171417457525,170612.930734419,0.0,1.0
2020-03-17,172.45,176.15,144.02,149.11,150577,153.869131647851,157.170469931974,128.50236207552,133.043932850165,168760.31840765,0.0,1.0
2020-03-18,170.68,200.0,163.0,168.9,339808,152.289842793013,178.450718060714,145.437335219482,150.701631402273,380842.401412348,0.0,1.0
2020-03-19,161.26,178.03,153.63,166.01,123352,143.884813972354,158.847906681745,137.076919078338,148.123018526296,138247.692517586,0.0,1.0
2020-03-20,177.41,183.27,159.0,159.0,235017,158.294709455756,163.523315494935,141.868320858268,141.868320858268,263397.090865211,0.0,1.0
2020-03-23,155.02,182.03,152.01,180.0,211342,138.31715156886,162.416921042959,135.631468262046,160.605646254643,236863.154485144,0.0,1.0
2020-03-24,152.95,164.95,151.2,162.55,215836,136.470186636931,147.177229720574,134.9087428539,145.035821103845,241899.839177522,0.0,1.0
2020-03-25,144.12,154.89,137.1,153.41,673573,128.591587434551,138.20115860212,122.32796723062,136.880623288471,754912.064596825,0.0,1.0
2020-03-26,165.21,165.63,138.86,144.36,156097,147.409215654053,147.78396216198,123.898333549554,128.805728296223,174946.900406297,0.0,1.0
2020-03-27,162.98,174.03,152.52,161.16,127857,145.419490147676,155.27889232053,136.086517593101,143.795588613323,143296.705543655,0.0,1.0
2020-03-30,174.34,176.25,156.99,164.8,105493,155.555490933525,157.259695291004,140.074891141758,147.043391682028,118232.082388268,0.0,1.0
2020-03-31,148.24,173.0,148.22,173.0,208859,132.267672226601,154.359871122518,132.249827154795,154.359871122518,234080.313343363,0.0,1.0
2020-04-01,152.95,153.48,143.67,146.0,113601,136.470186636931,136.943081039792,128.190073318914,130.269024184321,127319.185077585,0.0,1.0
2020-04-02,161.42,163.35,147.85,150.58,90771,144.027574546802,145.749623976088,131.919693326383,134.355545627912,101732.28887666,0.0,1.0
2020-04-03,164.14,167.49,151.72,159.7,125604,147.315529027071,150.322151558085,136.168588180743,143.330632299398,139948.861441562,0.965,1.0
2020-04-06,170.38,170.66,163.8,166.82,111798,152.915924428125,153.167224221762,147.010379277655,149.720827051883,124566.11900452,0.0,1.0
2020-04-07,166.63,173.0,164.01,173.0,94031,149.550302191915,155.267372497157,147.198854122882,155.267372497157,104770.002469758,0.0,1.0
2020-04-08,168.73,169.83,162.74,168.4,67119,151.435050644192,152.42229983348,146.059030058886,151.138875887406,74784.4625258449,0.0,1.0
2020-04-09,166.09,173.78,162.76,170.29,76841,149.0656525899,155.967421922288,146.076980044146,152.835149494456,85616.7833988655,0.0,1.0
2020-04-13,168.06,168.47,161.53,164.75,54170,150.833726137989,151.201700835815,144.973055950669,147.863003577495,60356.59552474,0.0,1.0
2020-04-14,166.88,173.25,165.51,169.56,79901,149.774677007662,155.491747312904,148.545103017366,152.179975032473,89026.256950752,0.0,1.0
2020-04-15,162.46,169.94,160.53,165.21,102329,145.807730265249,152.521024752409,144.07555668768,148.27585323847,114015.692513404,0.0,1.0
2020-04-16,167.78,168.14,157.21,162.83,102982,150.582426344352,150.905526079028,141.095859134555,146.139804992555,114743.269712549,0.0,1.0
2020-04-17,176.84,178.07,170.89,172.95,164023,158.713769667036,159.817693760513,153.373649052249,155.222497534007,182755.58183043,0.0,1.0
2020-04-20,179.24,179.93,174.36,176.63,106663,160.86776789821,161.487042389673,156.487971494822,158.525294821808,118844.665838201,0.0,1.0
2020-04-21,177.41,184.21,177.0,179.99,241758,159.22534424694,165.328339235267,158.857369549114,161.540892345452,269368.466325827,0.0,1.0
2020-04-22,177.03,187.78,172.13,182.2,554150,158.884294527004,168.532411604139,154.486548138356,163.524365716659,617437.832933995,0.0,1.0
2020-04-23,171.65,178.63,169.98,175.17,137500,154.055748492121,160.320293347787,152.556924722929,157.214945897844,153203.468426283,0.0,1.0
2020-04-24,173.32,174.78,168.59,172.08,86681,155.554572261313,156.864921185278,151.309400747374,154.441673175206,96580.5807029718,0.0,1.0
2020-04-27,180.14,181.16,174.63,174.63,88155,161.675517234901,162.59096648315,156.730296295829,156.730296295829,98222.9218845011,0.0,1.0
2020-04-28,181.52,185.68,180.12,182.14,125784,162.914066217826,166.647663151862,161.657567249641,163.470515760879,140149.41870932,0.0,1.0
2020-04-29,184.03,186.82,182.16,182.88,90759,165.166789367929,167.670812311669,163.488465746139,164.134665215491,101124.317024734,0.0,1.0
2020-04-30,178.06,184.75,177.39,184.75,103947,159.808718767883,165.812988837281,159.20739426168,165.812988837281,115818.47950914,0.0,1.0
2020-05-01,172.44,178.77,172.32,175.86,39877,154.764772909883,160.445943244605,154.657072998324,157.834220389306,44431.234257708,0.0,1.0
2020-05-04,176.61,177.06,171.45,171.45,62887,158.507344836548,158.911219504893,153.876248639523,153.876248639523,70069.1383194447,0.0,1.0
2020-05-05,180.26,183.31,178.26,179.47,86513,161.783217146459,164.520589898577,159.988218620481,161.074192728698,96393.393919731,0.0,1.0
2020-05-06,182.43,184.32,175.55,181.11,77984,163.730790547146,165.427064154196,157.55599561778,162.54609152,86890.322049129,0.0,1.0
2020-05-07,184.66,187.43,182.91,184.31,113042,165.732213903612,168.218286862093,164.161590193381,165.418089161566,125952.192566137,0.0,1.0
2020-05-08,168.73,184.43,167.57,184.0,150464,151.435050644192,165.525789073125,150.393951499125,165.139864390039,167648.048533034,0.0,1.0
2020-05-11,172.5,174.23,168.01,168.28,111934,154.818622865662,156.371296590634,150.78885117484,151.031175975847,124717.651162382,0.0,1.0
2020-05-12,170.66,174.68,169.78,173.62,60921,153.167224221762,156.775171258979,152.377424870331,155.82382204021,67878.6072727094,0.0,1.0
2020-05-13,159.54,170.3,157.84,170.3,111557,143.18703241732,152.844124487085,141.661283670238,152.844124487085,124297.595107133,0.0,1.0
2020-05-14,162.35,163.23,154.63,158.52,80344,145.70900534632,146.498804697751,138.780311036042,142.271583169071,89519.8506708455,0.0,1.0
2020-05-15,164.48,165.46,158.0,160.08,207692,147.620678776487,148.500228054217,141.804883552316,143.671682019334,231411.889195575,0.0,1.0
2020-05-18,169.73,171.32,166.59,169.7,92151,152.332549907181,153.759573735335,149.514402221395,152.305624929292,102675.29322873,0.0,1.0
2020-05-19,170.94,172.62,166.63,169.35,88948,153.418524015399,154.926322777221,149.550302191915,151.991500187246,99106.4880696796,0.0,1.0
2020-05-20,172.42,173.98,167.42,171.46,79423,154.746822924623,156.146921774886,150.259326609676,153.885223632153,88493.66598415,0.0,1.0
2020-05-21,174.29,175.1,172.13,172.14,62465,156.425146546413,157.152120949434,154.486548138356,154.495523130986,69598.9429472563,0.0,1.0
2020-05-22,172.19,173.84,170.02,173.84,63451,154.540398094135,156.021271878068,152.592824693448,156.021271878068,70697.5510917533,0.0,1.0
2020-05-26,174.7,176.08,171.43,175.31,75199,156.793121244239,158.031670227164,153.858298654263,157.340595794662,83787.2554340945,0.0,1.0
2020-05-27,171.0,177.37,170.01,177.37,96263,153.472373971178,159.18944427642,152.583849700819,159.18944427642,107256.912589958,0.0,1.0
2020-05-28,174.53,175.73,171.85,172.47,99992,156.64054636953,157.717545485118,154.235248344719,154.791697887772,111411.790653679,0.0,1.0
2020-05-29,180.24,180.45,172.16,174.31,304460,161.7652671612,161.953742006427,154.513473116246,156.443096531673,339231.476342297,0.0,1.0
2020-06-01,175.36,182.53,174.41,180.9,66347,157.385470757812,163.820540473445,156.532846457972,162.357616674772,73924.2946885712,0.0,1.0
2020-06-02,180.4,180.63,175.67,176.22,85605,161.908867043278,162.115291873765,157.663695529338,158.157320123982,95381.6939245957,0.0,1.0
2020-06-03,183.14,184.6,178.68,180.99,67051,164.368015023869,165.678363947833,160.365168310936,162.438391608442,74708.6964469138,0.0,1.0
2020-06-04,180.9,183.28,178.18,183.28,53281,162.357616674772,164.493664920687,159.916418679441,164.493664920687,59366.0654634239,0.0,1.0
2020-06-05,185.34,186.53,180.37,182.45,75898,166.342513402445,167.410537525403,161.881942065388,163.748740532406,84566.0861572219,0.0,1.0
2020-06-08,189.95,190.0,184.64,185.0,78856,170.479985004826,170.524859967976,165.714263918353,166.037363653029,87861.9105907123,0.0,1.0
2020-06-09,186.42,188.84,182.94,188.84,80864,167.311812606474,169.483760822908,164.188515171271,169.483760822908,90099.2383332574,0.0,1.0
2020-06-10,186.27,188.4,181.92,186.15,61032,167.177187717025,169.088861147193,163.273065923022,167.069487805467,68002.2842544938,0.0,1.0
2020-06-11,177.38,184.75,176.65,183.34,62589,159.19841926905,165.812988837281,158.543244807068,164.547514876466,69737.1046206007,0.0,1.0
2020-06-12,177.74,182.53,174.61,181.24,50945,159.521519003726,163.820540473445,156.71234631057,162.662766424189,56763.2778107416,0.0,1.0
2020-06-15,178.97,180.26,173.32,174.44,57993,160.625443097203,161.783217146459,155.554572261313,156.559771435861,64616.2090505121,0.0,1.0
2020-06-16,179.46,182.14,178.55,182.14,71019,161.065217736068,163.470515760879,160.248493406748,163.470515760879,79129.8699939357,0.0,1.0
2020-06-17,183.17,185.07,178.83,179.76,86987,164.394940001758,166.100188601438,160.499793200385,161.334467514965,96921.5280581605,0.0,1.0
2020-06-18,180.5,184.7,180.4,182.19,50655,161.998616969577,165.768113874132,161.908867043278,163.515390724029,56440.1577682424,0.0,1.0
2020-06-19,186.53,186.98,181.46,182.46,131574,167.410537525403,167.814412193748,162.860216262047,163.757715525036,146600.67748887,0.0,1.0
2020-06-22,183.67,189.0,182.2,186.94,52473,164.843689633253,169.627360704986,163.524365716659,167.778512223228,58465.7861725987,0.0,1.0
2020-06-23,186.11,187.64,183.72,184.31,88204,167.033587834947,168.406761707321,164.888564596402,165.418089161566,98277.5180296133,0.0,1.0
2020-06-24,183.41,186.35,182.01,186.35,73194,164.610339824876,167.248987658064,163.353840856691,167.248987658064,81553.2703126786,0.0,1.0
2020-06-25,188.17,188.87,181.2,183.29,49640,168.882436316705,169.510685800798,162.626866453669,164.502639913317,55309.2376194958,0.0,1.0
2020-06-26,186.06,188.88,184.9,187.38,140685,166.988712871798,169.519660793427,165.94761372673,168.173411898943,156752.217858556,0.0,1.0
2020-06-29,188.5,190.58,187.52,187.62,34270,169.178611073492,171.045409540509,168.299061795762,168.388811722061,38183.875367045,0.0,1.0
2020-06-30,191.9,194.07,186.79,189.31,85935,172.230108567655,174.177681968342,167.64388733378,169.905585476513,95749.382248819,0.0,1.0
2020-07-01,189.92,192.68,189.27,192.68,55969,170.453060026936,172.930157992787,169.869685505993,172.930157992787,62361.0539952773,0.0,1.0
2020-07-02,190.23,192.88,189.81,191.39,49308,170.731284798463,173.109657845385,170.354335108008,171.772383943531,54939.3208811865,0.0,1.0
2020-07-06,190.63,191.98,189.9,191.98,36835,171.956371292444,173.174128734844,171.297880230997,173.174128734844,40835.1025159633,0.965,1.0
2020-07-07,189.48,191.02,187.25,190.55,39826,170.919022360028,172.308167886915,168.907467473693,171.884207888449,44150.9106230694,0.0,1.0
2020-07-08,191.89,192.7,189.43,190.44,40626,173.092944905351,173.823599370791,170.873920232532,171.784983207958,45037.7867466683,0.0,1.0
2020-07-09,188.63,193.02,183.86,193.02,73712,170.152286192591,174.112252986767,165.849543229443,174.112252986767,81716.7660284158,0.0,1.0
2020-07-10,193.83,194.69,189.43,189.43,57253,174.842907452208,175.618664045144,170.873920232532,170.873920232532,63470.3983805198,0.0,1.0
2020-07-13,192.0,195.48,191.73,194.32,40953,173.192169585842,176.331277659586,172.948618097362,175.284908301671,45400.2973621896,0.0,1.0
2020-07-14,197.15,197.8,191.58,192.99,40664,177.837688717963,178.424016375415,172.813311714873,174.085191710269,45079.9133625393,0.0,1.0
2020-07-15,200.57,201.79,196.84,198.46,50803,180.922674238711,182.023166149621,177.558055527486,179.019364458366,56319.9596340026,0.0,1.0
2020-07-16,202.25,203.88,200.08,200.25,41316,182.438105722587,183.908435078967,180.480673389247,180.634020622734,45802.7174032725,0.0,1.0
2020-07-17,203.76,206.87,201.37,202.76,57002,183.800189972975,186.605542303246,181.644308278652,182.898147423049,63192.1409967409,0.0,1.0
2020-07-20,204.84,209.33,201.56,201.56,35721,184.774395926896,188.824566976065,181.815696363138,181.815696363138,39600.1275138517,0.0,1.0
2020-07-21,206.07,207.81,204.67,207.81,28240,185.883908263305,187.453462300177,184.621048693408,187.453462300177,31306.7271630462,0.0,1.0
2020-07-22,208.01,208.9488,205.12,206.43,52181,187.633870810162,188.480708356033,185.026967840875,186.208643581278,57847.603756902,0.0,1.0
2020-07-23,207.82,211.62,206.58,206.58,32058,187.462482725676,190.890244415396,186.343949963767,186.343949963767,35539.3434629226,0.0,1.0
2020-07-24,206.25,209.42,204.05,209.42,29106,186.046275922292,188.905750805558,184.061782312454,188.905750805558,32266.7705668421,0.0,1.0
2020-07-27,210.42,210.93,203.94,206.55,36971,189.807793355484,190.267835055947,183.962557631962,186.31688868727,40985.8714569753,0.0,1.0
2020-07-28,209.02,210.0,206.2,209.03,39965,188.544933785587,189.428935484515,186.001173794795,188.553954211087,44305.0053495448,0.0,1.0
2020-07-29,210.0,211.69,208.07,209.54,52197,189.428935484515,190.953387393891,187.687993363158,189.013995911549,57865.3412793741,0.0,1.0
2020-07-30,209.24,213.23,208.68,208.68,35187,188.743383146571,192.342532920777,188.238239318613,188.238239318613,39008.1377013494,0.0,1.0
2020-07-31,210.12,213.42,205.78,213.42,54558,189.537180590506,192.513921005263,185.622315923826,192.513921005263,60482.7344391458,0.0,1.0
2020-08-03,214.78,214.99,211.445,212.05,47656,193.740698873163,193.930127808647,190.732386969159,191.278122711864,52831.2106827949,0.0,1.0
2020-08-04,213.58,216.0,212.37,212.8,46158,192.658247813251,194.841190784073,191.56677632784,191.954654624309,51170.5351413558,0.0,1.0
2020-08-05,216.44,218.72,213.42,215.14,38025,195.23808950604,197.294746519872,192.513921005263,194.065434191136,42154.3307498171,0.0,1.0
2020-08-06,217.04,218.98,215.68,217.19,31431,195.779315035996,197.529277582853,194.552537168096,195.914621418485,34844.2543010519,0.0,1.0
2020-08-07,217.2,218.37,215.51,215.76,40884,195.923641843984,196.979031627398,194.399189934609,194.62470057209,45323.8042965291,0.0,1.0
2020-08-10,216.82,218.2299,215.215,218.16,31216,195.580865675012,196.852655466153,194.133087382381,196.789602691914,34605.9063428347,0.0,1.0
2020-08-11,217.54,219.53,217.28,218.52,33029,196.230336310959,198.025400985313,195.995805247978,197.114338009887,36615.789357941,0.0,1.0
2020-08-12,216.1,219.96,216.1,218.95,26426,194.931395039065,198.413279281781,194.931395039065,197.502216306355,29295.7355527854,0.0,1.0
2020-08-13,215.72,216.78,212.675,215.47,37683,194.588618870093,195.544783973015,191.841899305568,194.363108232612,41775.1912069785,0.0,1.0
2020-08-14,217.32,219.8,215.79,216.87,31906,196.031886949975,198.268952473793,194.651761848588,195.625967802509,35370.8369994389,0.0,1.0
2020-08-17,220.55,220.6,215.0018,217.18,27037,198.945484386237,198.990586513734,193.940771910736,195.905600992986,29973.0871921842,0.0,1.0
2020-08-18,222.31,222.59,217.585,220.45,43007,200.533079274108,200.785651188087,196.270928225706,198.855280131245,47677.3518095299,0.0,1.0
2020-08-19,222.7,223.87,220.08,222.63,28775,200.884875868579,201.940265651992,198.521524387772,200.821732890084,31899.825570703,0.0,1.0
2020-08-20,221.23,223.295,220.1,221.17,31075,199.558873320187,201.421591185785,198.53956523877,199.504750767192,34449.5944260503,0.0,1.0
2020-08-21,212.63,220.43,210.15,220.43,72893,191.801307390821,198.837239280246,189.564241867004,198.837239280246,80808.8265968814,0.0,1.0
2020-08-24,209.09,214.99,206.585,211.19,69866,188.608076764082,193.930127808647,186.348460176517,190.502366118927,77453.1090642135,0.0,1.0
2020-08-25,211.58,212.18,208.585,209.11,49971,190.854162713399,191.395388243354,188.15254527637,188.626117615081,55397.6084654596,0.0,1.0
2020-08-26,205.5,211.5,204.36,211.5,67232,185.369744009847,190.781999309405,184.341415502931,190.781999309405,74533.0694272636,0.0,1.0
2020-08-27,211.47,212.41,206.82,206.82,34105,190.754938032907,191.602858029838,186.56044017575,186.56044017575,37808.6377441817,0.0,1.0
2020-08-28,207.51,212.86,207.13,211.17,27331,187.182849535199,192.008777177304,186.840073366227,190.484325267929,30299.0141676068,0.0,1.0
2020-08-31,213.44,215.66,208.06,211.1,69531,192.531961856262,194.534496317098,187.678972937658,190.421182289434,77081.7296874561,0.0,1.0
2020-09-01,213.49,214.4,211.13,211.77,38605,192.577063983758,193.397922704191,190.448243565932,191.025550797885,42797.3159394263,0.0,1.0
2020-09-02,217.85,218.885,213.97,213.97,46087,196.509969501436,197.44358354061,193.010044407722,193.010044407722,51091.8248853864,0.0,1.0
2020-09-03,214.8,218.205,214.38,217.61,49282,193.758739724161,196.83019460666,193.379881853192,196.293479289454,54633.7864040101,0.0,1.0
2020-09-04,209.94,220.01,209.15,216.49,55410,189.37481293152,198.458381409277,188.662199317078,195.283191633537,61427.2575107786,0.0,1.0
2020-09-08,211.07,214.255,206.36,209.12,78766,190.394121012936,193.267126534451,186.145500602784,188.63513804058,87319.6059392529,0.0,1.0
2020-09-09,220.58,223.24,211.93,213.39,72925,198.972545662735,201.371978845539,191.169877605873,192.486859728765,80844.3016418253,0.0,1.0
2020-09-10,220.29,222.665,219.53,221.33,55652,198.710953323256,200.853304379331,198.025400985313,199.64907757518,61695.5375381675,0.0,1.0
2020-09-11,220.48,224.18,219.89,221.77,53869,198.882341407742,202.21989884247,198.350136303286,200.045976297147,59718.9123776962,0.0,1.0
2020-09-14,224.28,226.57,220.58,220.58,73517,202.310103097462,204.375780536793,198.972545662735,198.972545662735,81500.5899732886,0.0,1.0
2020-09-15,220.7,224.85,220.42,224.85,63269,199.080790768726,202.82426735092,198.828218854747,202.82426735092,70139.7068299849,0.0,1.0
2020-09-16,221.61,224.76,220.56,220.56,65783,199.901649489159,202.743083521427,198.954504811737,198.954504811737,72926.7150483948,0.0,1.0
2020-09-17,221.81,223.83,220.25,220.25,75010,200.082057999144,201.904183949995,198.674871621259,198.674871621259,83155.7225389554,0.0,1.0
2020-09-18,220.4,225.31,217.85,221.03,343712,198.810178003748,203.239206923886,196.509969501436,199.378464810202,381037.457743093,0.0,1.0
2020-09-21,213.36,222.365,210.53,218.8,96421,192.459798452267,200.582691614353,189.907018035976,197.366909923866,106891.853391929,0.0,1.0
2020-09-22,208.5,214.43,207.115,210.0,149409,188.075871659626,193.424983980689,186.826542727978,189.428935484515,165634.093438512,0.0,1.0
2020-09-23,203.31,210.42,202.88,210.42,409377,183.394270825509,189.807793355484,183.00639252904,189.807793355484,453833.358563255,0.0,1.0
2020-09-24,202.55,210.5,202.29,204.47,61201,182.708718487565,189.879956759478,182.474187424584,184.440640183423,67847.1320504811,0.0,1.0
2020-09-25,204.43,204.83,201.49,202.6,51861,184.404558481426,184.765375501396,181.752553384643,182.753820615061,57492.8533074624,0.0,1.0
2020-09-28,208.49,210.04,206.51,206.51,55029,188.066851234127,189.465017186512,186.280806985273,186.280806985273,61004.8827569145,0.0,1.0
2020-09-29,210.07,211.1,207.63,207.63,39611,189.49207846301,190.421182289434,187.29109464119,187.29109464119,43912.5626648521,0.0,1.0
2020-09-30,210.28,212.2,208.65,210.63,73785,189.681507398495,191.413429094353,188.211178042115,189.997222290969,81797.693474694,0.0,1.0
2020-10-01,211.17,212.45,207.48,211.32,79471,190.484325267929,191.638939731835,187.155788258701,190.619631650418,88101.1655231744,0.0,1.0
2020-10-02,213.25,215.04,199.15,208.07,39116,193.231044832454,194.853007647226,180.454689699336,188.537320038869,43168.4619168349,0.965,1.0
2020-10-05,218.32,218.79,212.84,214.99,66686,197.825095933512,198.250974437949,192.859533796669,194.80770142335,73594.7451525218,0.0,1.0
2020-10-06,218.54,221.73,216.51,219.16,52516,198.024443318568,200.914980401876,196.18501062919,198.586240494634,57956.7170984889,0.0,1.0
2020-10-07,220.33,224.55,219.53,221.09,57259,199.64640613334,203.4702514285,198.921506551319,200.33506073626,63191.0972721147,0.0,1.0
2020-10-08,221.29,221.87,219.11,220.52,31316,200.516285631765,201.04183782873,198.540934270758,199.81856978407,34560.3730797524,0.0,1.0
2020-10-09,221.59,224.005,220.96,221.47,39412,200.788122975023,202.976413588248,200.217264554181,200.679388037719,43495.1278521906,0.0,1.0
2020-10-12,227.95,228.15,221.045,222.38,29784,206.551074652089,206.732299547594,200.294285134771,201.503961312268,32869.6561440589,0.0,1.0
2020-10-13,229.32,232.95,226.98,229.08,40942,207.7924651863,211.08169703972,205.672133908889,207.574995311694,45183.6375856184,0.0,1.0
2020-10-14,227.21,232.84,226.74,228.6,55200,205.88054253872,210.982023347192,205.454664034282,207.140055562481,60918.7825393516,0.0,1.0
2020-10-15,229.27,231.88,225.41,227.12,44878,207.747158962424,210.112143848767,204.249518479173,205.798991335742,49527.411644946,0.0,1.0
2020-10-16,229.0,231.0,227.865,229.27,55990,207.502505353492,209.314754308544,206.474054071499,207.747158962424,61790.6274343893,0.0,1.0
2020-10-19,225.74,231.0025,225.6205,229.75,31800,204.548539556756,209.317019619738,204.440257681692,208.182098711636,35094.5160281048,0.0,1.0
2020-10-20,224.95,227.78,224.14,227.65,32513,203.832701219511,206.39703349091,203.098740392714,206.279237308831,35881.3836359046,0.0,1.0
2020-10-21,229.6,230.98,226.61,226.61,44923,208.046180040007,209.296631818993,205.336867852204,205.336867852204,49577.0736959293,0.0,1.0
2020-10-22,230.5,233.025,229.89,230.68,50895,208.861692069781,211.149656375534,208.30895613849,209.024794475735,56167.7796619619,0.0,1.0
2020-10-23,231.0,231.96,228.12,231.64,49460,209.314754308544,210.184633806969,206.705115813268,209.894673974161,54584.1120361654,0.0,1.0
2020-10-26,229.01,231.06,227.25,230.23,35984,207.511566598267,209.369121777195,205.916787517821,208.617038460849,39711.9831684063,0.0,1.0
2020-10-27,234.33,238.17,230.06,230.06,106520,212.332148818706,215.811666812406,208.462997299669,208.462997299669,117555.592682821,0.0,1.0
2020-10-28,234.76,239.04,229.57,231.42,373164,212.721782344042,216.599995107854,208.018996305681,209.695326589105,411824.213179613,0.0,1.0
2020-10-29,236.18,242.6,232.71,232.71,133546,214.008479102129,219.825798247847,210.864227165114,210.864227165114,147381.516902179,0.0,1.0
2020-10-30,232.87,241.07,226.3,235.31,87970,211.009207081518,218.439427797232,205.055969264171,213.220150806682,97083.7916664268,0.0,1.0
2020-11-02,235.93,238.5,233.05,234.96,52858,213.781947982748,216.11068788999,211.172309487472,212.903007239547,58334.148685961,0.0,1.0
2020-11-03,240.38,242.015,238.31,238.58,50894,217.814201907739,219.295715428495,215.93852423926,216.183177848192,56166.6760608291,0.0,1.0
2020-11-04,238.91,241.62,235.76,241.62,38584,216.482198925776,218.937796259872,213.627906821568,218.937796259872,42581.3461141004,0.0,1.0
2020-11-05,238.8,240.8,236.7469,240.8,59072,216.382525233248,218.1947741883,214.522161068439,218.1947741883,65191.9261261699,0.0,1.0
2020-11-06,236.48,237.8,234.21,236.17,51123,214.280316445387,215.476400755722,212.223413881403,213.999417857354,56419.4007202768,0.0,1.0
2020-11-09,231.76,242.455,230.94,241.83,71178,210.003408911464,219.694410198606,209.260386839892,219.128082400152,78552.1214417747,0.0,1.0
2020-11-10,238.05,238.05,231.76,233.34,59157,215.702931875103,215.702931875103,210.003408911464,211.435085585955,65285.7322224716,0.0,1.0
2020-11-11,247.34,247.34,239.74,239.74,79359,224.120828271321,224.120828271321,217.234282242123,217.234282242123,87580.6823105148,0.0,1.0
2020-11-12,237.86,247.98,235.26,247.98,56334,215.530768224373,224.700747936938,213.174844582805,224.700747936938,62170.2662241276,0.0,1.0
2020-11-13,236.88,242.115,232.98,238.06,96831,214.642766236398,219.386327876247,211.108880774046,215.711993119879,106862.801305579,0.0,1.0
2020-11-16,245.26,245.27,236.99,236.99,51786,222.236089358067,222.245150602842,214.742439928926,214.742439928926,57151.0882714287,0.0,1.0
2020-11-17,243.72,245.3,240.92,243.77,56988,220.840657662677,222.272334337168,218.303509125603,220.885963886553,62892.0213650827,0.0,1.0
2020-11-18,242.72,244.685,240.48,243.02,38036,219.93453318515,221.715067783489,217.904814355492,220.206370528408,41976.5726932388,0.0,1.0
2020-11-19,241.37,245.22,240.28,243.7,53149,218.71126514049,222.199844378966,217.723589459987,220.822535173126,58655.2966156522,0.0,1.0
2020-11-20,241.04,242.915,239.88,242.34,50066,218.412244062906,220.111227458268,217.361139668976,219.590205883691,55252.8943227389,0.0,1.0
2020-11-23,237.86,243.8,237.31,240.73,75244,215.530768224373,220.913147620879,215.032399761734,218.131345474873,83039.3636483874,0.0,1.0
2020-11-24,230.6,241.85,229.825,237.86,179204,208.952304517533,219.146204889703,208.250058047451,215.530768224373,197769.737430833,0.0,1.0
2020-11-25,229.95,231.03,220.19,228.59,404043,208.363323607141,209.34193804287,199.519548706486,207.130994317706,445902.312564263,0.0,1.0
2020-11-27,226.58,228.81,225.94,227.95,35660,205.309684117878,207.330341702762,204.729764452261,206.551074652089,39354.4164013276,0.0,1.0
2020-11-30,225.61,228.99,220.69,228.01,245846,204.430743374678,207.493444108716,199.972610945249,206.605442120741,271315.924133504,0.0,1.0
2020-12-01,225.0,232.135,224.22,226.3,96780,203.878007443387,210.343205590536,203.171230350916,205.055969264171,106806.517647798,0.0,1.0
2020-12-02,221.12,229.21,218.9369,226.09,91714,200.362244470585,207.692791493772,198.384084123698,204.86568312389,101215.674308227,0.0,1.0
2020-12-03,219.47,225.9,218.8,220.23,56093,198.867139082667,204.69351947316,198.260035682725,199.555793685587,61904.2983510843,0.0,1.0
2020-12-04,222.85,224.45,215.23,218.27,76189,201.929839816706,203.379638980747,195.025171297956,197.779789709636,84082.2667190336,0.0,1.0
2020-12-07,221.14,226.33,220.32,222.58,104725,200.380366960136,205.083152998497,199.637344888564,201.685186207774,115574.628649159,0.0,1.0
2020-12-08,222.25,223.46,219.58,220.02,92562,201.38616513019,202.482575747997,198.966812775195,199.365507545307,102151.528068976,0.0,1.0
2020-12-09,227.56,227.59,220.64,223.85,72399,206.197686105854,206.22486984018,199.927304721373,202.835964294232,79899.6184251181,0.0,1.0
2020-12-10,230.46,232.36,226.61,227.69,76825,208.82544709068,210.547083597979,205.336867852204,206.315482287932,84784.1570395957,0.0,1.0
2020-12-11,233.32,236.74,230.45,231.3,70227,211.416963096405,214.515908809544,208.816385845904,209.586591651802,77502.5967643304,0.0,1.0
2020-12-14,235.72,239.53,233.39,233.39,75975,213.591661842467,217.043996101842,211.480391809831,211.480391809831,83846.0960765806,0.0,1.0
2020-12-15,241.83,243.48,236.37,236.37,86727,219.128082400152,220.62318778807,214.180642752859,214.180642752859,95712.0154581586,0.0,1.0
2020-12-16,246.01,246.84,241.095,241.23,81810,222.915682716212,223.667766032558,218.46208090917,218.584407713636,90285.6086873976,0.0,1.0
2020-12-17,247.68,249.55,245.03,246.77,84733,224.42891059368,226.123363366654,222.027680728236,223.604337319131,93511.4347990378,0.0,1.0
2020-12-18,247.65,248.64,243.83,247.26,219581,226.213975814407,227.118283652308,222.724626379272,225.857733332809,240388.483754047,2.0,1.0
2020-12-21,248.47,250.945,244.85,247.4,123063,226.962998468022,229.223768062775,223.656337484989,225.98561524928,134724.443263417,0.0,1.0
2020-12-22,250.04,253.89,247.915,248.26,132797,228.397102817017,231.913855519967,226.456038013441,226.771175593316,145380.83658006,0.0,1.0
2020-12-23,251.0,256.77,248.12,251.96,364114,229.274007387103,234.544569230225,226.643293676845,230.150911957189,398617.423063112,0.0,1.0
2020-12-24,243.25,251.0,242.29,249.99,41743,222.194829868179,229.274007387103,221.317925298093,228.351430703992,45698.5644356533,0.0,1.0
2020-12-28,244.69,245.45,240.22,244.54,98144,223.510186723308,224.204402841293,219.427099818844,223.373170384232,107444.120163207,0.0,1.0
2020-12-29,242.09,246.68,240.225,244.58,56308,221.135236845991,225.327936821716,219.431667030147,223.409708074652,61643.7430525543,0.0,1.0
2020-12-30,244.84,245.02,240.22,241.92,27422,223.647203062384,223.811622669275,219.427099818844,220.979951661705,30020.5072456337,0.0,1.0
2020-12-31,245.6,246.1,241.6,245.31,40449,224.341419180369,224.798140310622,220.687650138343,224.076520924822,44281.9450652263,0.0,1.0
2021-01-04,240.91,245.75,238.9234,245.6,53744,221.002787718218,225.442842064472,219.180347229732,225.305237074402,58585.0847117287,1.035,1.0
2021-01-05,242.83,243.58,238.2359,240.82,69182,222.764131591112,223.452156541462,218.549657691912,220.920224724176,75413.6895379358,0.0,1.0
2021-01-06,250.97,251.15,242.62,242.62,72199,230.231495718904,230.396621706988,222.571484605014,222.571484605014,78702.4510848114,0.0,1.0
2021-01-07,257.53,257.54,251.97,252.27,57839,236.24942061796,236.258594283964,231.14886231937,231.424072299509,63048.9489922907,0.0,1.0
2021-01-08,259.29,260.0,255.27,255.8994,50926,237.863985834779,238.51531612111,234.176172100907,234.75356263924,55513.2484375838,0.0,1.0
2021-01-11,257.14,261.2,255.62,258.2,44233,235.891647643778,239.616156041669,234.49725041107,236.864056240272,48217.3647673023,0.0,1.0
2021-01-12,257.0,258.985,252.38,256.38,33894,235.763216319713,237.584189021637,231.524982625561,235.194449027424,36947.061276037,0.0,1.0
2021-01-13,253.81,258.935,253.36,258.36,61452,232.836816864227,237.538320691614,232.424001894017,237.010834896346,66987.3962806109,0.0,1.0
2021-01-14,249.75,255.03,246.98,255.03,41833,229.112308466336,233.956004116795,226.571202983045,233.956004116795,45601.1805735662,0.0,1.0
2021-01-15,247.9,257.99,244.25,247.15,73496,227.415180255474,236.671409254174,224.066792163774,226.727155305125,80116.2806261762,0.0,1.0
2021-01-19,242.41,250.74,241.85,249.88,107592,222.378837618917,230.020501400797,221.865112322656,229.231566124396,117283.537405186,0.0,1.0
2021-01-20,242.66,244.4,241.44,244.4,71201,222.608179269033,224.204397153844,221.488992016465,224.204397153844,77614.5544909162,0.0,1.0
2021-01-21,240.32,246.9792,240.21,243.87,42898,220.461541423943,226.570469089765,220.360631097892,223.718192855597,46762.1123095367,0.0,1.0
2021-01-22,236.45,240.8,235.0,240.8,56483,216.91133268014,220.901877392167,215.581151109465,220.901877392167,61570.8049228301,0.0,1.0
2021-01-25,237.69,238.515,234.48,236.46,37653,218.048867264718,218.805694710102,215.104120477223,216.920506346145,41044.6597694761,0.0,1.0
2021-01-26,235.97,239.0,234.86,239.0,43377,216.470996711917,219.250617511328,215.4527197854,219.250617511328,47284.2590715365,0.0,1.0
2021-01-27,242.49,245.3,232.51,235.09,140809,222.452226946954,225.030027094263,213.296908274305,215.663714103507,153492.61672324,0.0,1.0
2021-01-28,245.89,247.7,237.94,243.43,61769,225.571273388538,227.231706935381,218.278208914834,223.314551551392,67332.9506095335,0.0,1.0
2021-01-29,243.1,246.61,240.57,246.61,69369,223.011820573238,226.231777340873,220.690883074059,226.231777340873,75617.5338896977,0.0,1.0
2021-02-01,245.91,247.1,243.79,244.06,66675,225.589620720547,226.681286975101,223.644803527559,223.892492509685,72680.867132229,0.0,1.0
2021-02-02,250.65,250.71,247.615,248.12,45229,229.937938406755,229.992980402783,227.153730774341,227.617000907576,49303.0812077028,0.0,1.0
2021-02-03,249.08,254.19,247.99,251.89,31210,228.497672844024,233.185416172404,227.497743249516,231.075472991332,34021.2952860422,0.0,1.0
2021-02-04,250.14,253.025,247.67,249.44,28012,229.470081440517,232.116684082861,227.204185937367,228.827924820191,30535.229847889,0.0,1.0
2021-02-05,257.53,257.53,250.4,250.4,38009,236.24942061796,236.24942061796,229.708596756638,229.708596756638,41432.7270915469,0.0,1.0
2021-02-08,258.71,265.88,254.21,259.54,92587,237.331913206509,243.909431731849,233.203763504413,238.093327484896,100926.935810599,0.0,1.0
2021-02-09,260.54,263.32,256.72,258.79,57873,239.010694085362,241.560973234657,235.506353671582,237.405302534547,63086.011601702,0.0,1.0
2021-02-10,257.54,264.9854,254.84,263.14,85639,236.258594283964,243.088755571072,233.781704462707,241.395847246573,93353.0825697333,0.0,1.0
2021-02-11,260.0,266.77,256.91,256.91,72365,238.51531612111,244.725888006264,235.680653325671,235.680653325671,78883.4038248782,0.0,1.0
2021-02-12,260.27,261.695,258.87,258.9,37375,238.763005103236,240.0702525089,237.478691862584,237.506212860598,40741.6184337016,0.0,1.0
2021-02-16,256.23,260.32,252.28,259.52,39287,235.056844037354,238.808873433259,231.433245965514,238.074980152887,42825.8451747114,0.0,1.0
2021-02-17,256.64,259.605,255.21,257.3,26726,235.432964343545,238.152956313926,234.121130104879,236.038426299852,29133.3911507454,0.0,1.0
2021-02-18,255.74,258.18,254.165,257.46,47754,234.607334403126,236.845708908262,233.162482007392,236.185204955927,52055.5249948625,0.0,1.0
2021-02-19,256.16,258.38,253.95,256.58,35302,234.992628375321,237.029182228356,232.965248188292,235.377922347517,38481.8893363622,0.0,1.0
2021-02-22,253.84,256.16,250.405,256.16,34444,232.864337862241,234.992628375321,229.713183589641,234.992628375321,37546.6034871015,0.0,1.0
2021-02-23,253.16,255.41,249.585,251.26,35537,232.240528573924,234.304603424972,228.960942977259,230.497532033039,38738.0573719988,0.0,1.0
2021-02-24,244.12,252.1,241.6722,252.1,77205,223.947534505713,231.26811997743,221.702004541093,231.26811997743,84159.3752822458,0.0,1.0
2021-02-25,245.84,247.15,242.53,245.0,78996,225.525405058514,226.727155305125,222.488921610972,224.754817114123,86111.7027368214,0.0,1.0
2021-02-26,242.1,245.4,237.03,243.94,82942,222.094453972772,225.121763754309,217.443405308411,223.782408517629,90413.1455820224,0.0,1.0
2021-03-01,248.35,250.09,242.435,244.0,74099,227.827995225683,229.424213110494,222.401771783928,223.837450513657,80773.5969048526,0.0,1.0
2021-03-02,243.03,251.0,242.06,250.05,58044,222.947604911205,230.259016716918,222.057759308754,229.387518446475,63272.4147255059,0.0,1.0
2021-03-03,242.47,245.5,239.0622,241.63,51588,222.433879614945,225.213500414356,219.307677713877,221.663291670553,56234.8792443558,0.0,1.0
2021-03-04,228.48,242.43,226.64,242.43,81218,209.599920874428,222.397184950926,207.911966329571,222.397184950926,88533.8532695219,0.0,1.0
2021-03-05,234.53,235.1,224.93,228.47,77749,215.149988807246,215.672887769512,206.343269442774,209.590747208423,84752.377032826,0.0,1.0
2021-03-08,231.21,237.08,231.21,237.08,61298,212.1043316937,217.489273638434,212.1043316937,217.489273638434,66819.5244615127,0.0,1.0
2021-03-09,231.95,235.47,231.22,234.3,75831,212.783182978044,216.012313411684,212.113505359704,214.938994489139,82661.609831332,0.0,1.0
2021-03-10,231.84,234.86,230.63,232.34,62961,212.682272651993,215.4527197854,211.572259065429,213.140955952226,68632.3220924225,0.0,1.0
2021-03-11,232.66,236.42,230.63,234.49,79118,213.434513264375,216.883811682126,211.572259065429,215.113294143227,86244.6921000029,0.0,1.0
2021-03-12,230.03,234.53,228.86,231.65,60322,211.02183910515,215.149988807246,209.948520182605,212.507972997904,65755.6095560602,0.0,1.0
2021-03-15,234.75,235.28,227.75,228.84,70469,215.351809459348,215.838013757595,208.930243256088,209.930172850596,76816.6183118269,0.0,1.0
2021-03-16,235.04,236.25,231.73,234.74,69123,215.617845773484,216.727859360047,212.581362325942,215.342635793344,75349.3750098396,0.0,1.0
2021-03-17,234.03,236.77,230.31,233.82,78422,214.691305507013,217.204889992289,211.27870175328,214.498658520915,85485.9986838195,0.0,1.0
2021-03-18,229.24,233.0,228.505,232.4,78333,210.297119490782,213.746417908533,209.62285503944,213.195997948254,85388.9818533017,0.0,1.0
2021-03-19,224.985,233.7,224.98,230.36,280890,206.3937246058,214.388574528859,206.389137772798,211.324570083304,306191.65757438,0.0,1.0
2021-03-22,230.28,231.55,220.62,223.79,95663,211.251180755266,212.416236337858,202.389419394767,205.297471518243,104280.011885571,0.0,1.0
2021-03-23,226.4,230.59,224.94,230.59,53530,207.691798345459,211.535564401411,206.352443108779,211.535564401411,58351.8082877873,0.0,1.0
2021-03-24,226.27,228.18,223.305,227.53,144196,207.572540687398,209.324710894288,204.852548717017,208.728422603985,157184.70666665,0.0,1.0
2021-03-25,224.42,225.605,221.49,224.79,74242,205.875412476537,206.962491898089,203.187528337172,206.214838118709,80929.4778797291,0.0,1.0
2021-03-26,222.87,223.82,220.64,223.63,78121,204.453494245815,205.324992516257,202.407766726776,205.150692862169,85157.8855828549,0.0,1.0
2021-03-29,224.41,227.53,222.34,223.0,69631,205.866238810532,208.728422603985,203.967289947568,204.572751903875,75903.1339975139,0.0,1.0
2021-03-30,222.62,225.285,220.18,223.91,48884,204.224152595698,206.66893458594,201.985778090562,205.407555510299,53287.3117194134,0.0,1.0
2021-03-31,220.91,226.72,219.61,223.76,132265,202.655455708902,207.985355657608,201.462879128296,205.269950520229,144179.00099354,0.0,1.0
2021-04-01,223.48,225.5094,220.655,221.35,60226,205.013087872099,206.874791651084,202.421527225783,203.059097013107,65650.9621883107,0.0,1.0
2021-04-05,222.88,223.65,219.705,223.65,31238,205.412142343301,206.121794845116,202.4859778066,206.121794845116,33894.4200696958,1.035,1.0
2021-04-06,225.52,225.79,220.42,221.39,59136,207.845236635236,208.094075824184,203.144940843999,204.03891867096,64164.8128958809,0.0,1.0
2021-04-07,222.2,226.84,220.64,226.84,64203,204.785436237803,209.061783781203,203.34769870166,209.061783781203,69662.7009326679,0.0,1.0
2021-04-08,222.95,224.39,221.05,222.6,65892,205.476656207103,206.803798548158,203.725565618211,205.154086888096,71495.3302782633,0.0,1.0
2021-04-09,221.5,223.3472,219.91,222.31,45489,204.14029759979,205.842726302844,202.674911264875,204.886815166634,49357.29798804,0.0,1.0
2021-04-12,222.42,223.945,220.37,220.54,94204,204.988194095464,206.393674699707,203.098859512712,203.255536039087,102214.928876549,0.0,1.0
2021-04-13,223.01,225.115,221.81,223.7,56543,205.531953804647,207.471977851814,204.426001853767,206.167876176402,61351.3091107243,0.0,1.0
2021-04-14,222.83,226.66,222.67,223.98,51235,205.366061012015,208.895890988571,205.218600751898,206.425931631607,55591.9268925943,0.0,1.0
2021-04-15,224.12,226.8199,222.56,223.34,31488,206.55495935921,209.043259086026,205.117221823067,205.836090591138,34165.6795939106,0.0,1.0
2021-04-16,227.31,228.365,223.505,224.24,86497,209.494948295297,210.467264385445,205.988158984384,206.665554554298,93852.5402640527,0.0,1.0
2021-04-19,224.86,227.505,224.18,227.5,56644,207.236963062252,209.674665487315,206.610256956754,209.670057354186,61460.8979585072,0.0,1.0
2021-04-20,223.15,227.85,222.76,226.03,45327,205.660981532249,209.992626673193,205.301547148214,208.315266214359,49181.5218163487,0.0,1.0
2021-04-21,227.35,228.76,223.51,223.74,76865,209.531813360327,210.83130690261,205.992767117513,206.204741241432,83401.4533151021,0.0,1.0
2021-04-22,226.99,229.09,225.76,227.82,37633,209.200027775063,211.135443689101,208.066427025412,209.964977874421,40833.238699112,0.0,1.0
2021-04-23,229.03,229.33,226.11,226.11,43746,211.080146091557,211.356634079277,208.388996344418,208.388996344418,47466.076585214,0.0,1.0
2021-04-26,223.16,228.54,221.77,228.54,47800,205.670197798507,210.628549044948,204.389136788738,210.628549044948,51864.821029882,0.0,1.0
2021-04-27,222.71,224.96,222.06,222.24,53854,205.255465816927,207.329125724825,204.656408510201,204.822301302833,58433.6416682693,0.0,1.0
2021-04-28,220.22,224.04,219.46,224.04,65160,202.960615518852,206.481229229151,202.260179283296,206.481229229151,70701.0823913625,0.0,1.0
2021-04-29,220.33,221.61,219.06,221.11,56535,203.061994447683,204.241676528621,201.891528633003,203.780863215755,61342.6288059495,0.0,1.0
2021-04-30,214.02,220.0,213.53,217.64,85955,197.24653043931,202.757857661191,196.794933392701,200.582818824462,93264.4496155547,0.0,1.0
2021-05-03,216.76,218.19,213.76,214.91,53806,199.771787393817,201.089713468615,197.006907516619,198.066778136212,58381.5598396201,0.0,1.0
2021-05-04,212.62,218.0,211.495,216.37,61794,195.956253163284,200.914604409726,194.919423209335,199.412353009782,67048.8441573334,0.0,1.0
2021-05-05,211.4,216.8586,210.49,213.96,45888,194.83186867989,199.862659779115,193.993188450473,197.191232841766,49790.2281886869,0.0,1.0
2021-05-06,209.57,217.46,206.83,211.13,57818,193.145291954799,200.41692603183,190.620035000292,194.583029490942,62734.7326842203,0.0,1.0
2021-05-07,210.33,211.42,209.09,209.83,50647,193.845728190356,194.850301212405,192.702911174448,193.38491487749,54953.9244916411,0.0,1.0
2021-05-10,208.63,215.495,208.16,210.5,47398,192.278962926611,198.605929712266,191.845798412516,194.002404716731,51428.6357149445,0.0,1.0
2021-05-11,202.16,207.66,201.44,207.66,63880,186.31603865812,191.38498509965,185.652467487593,191.38498509965,69312.2336273823,0.0,1.0
2021-05-12,200.83,206.03,198.87,201.4,65460,185.090275245896,189.882733699706,183.28388705946,185.615602422563,71026.59382042,0.0,1.0
2021-05-13,203.58,204.87,200.27,200.68,59928,187.624748466661,188.813646813856,184.574164335485,184.952031252036,65024.1630685935,0.0,1.0
2021-05-14,203.83,205.57,201.22,204.7,52171,187.855155123094,189.458785451869,185.449709629931,188.656970287481,56607.5225512547,0.0,1.0
2021-05-17,203.44,205.39,199.79,204.16,56318,187.495720739058,189.292892659237,184.131783555134,188.159291909586,61107.175538931,0.0,1.0
2021-05-18,201.49,204.83,201.12,204.45,95236,185.698548818879,188.776781748826,185.357546967358,188.426563631048,103334.688192508,0.0,1.0
2021-05-19,197.42,199.98,196.31,199.98,68682,181.947528452147,184.306892614023,180.924522897584,184.306892614023,74522.5865685014,0.0,1.0
2021-05-20,198.78,206.4599,196.3,196.79,39290,183.200940663144,190.278940986108,180.915306631327,181.366903677936,42631.146825608,0.0,1.0
2021-05-21,198.62,203.24,197.88,200.75,56578,183.053480403026,187.311395413911,182.371476699984,185.016545115837,61389.2854441146,0.0,1.0
2021-05-24,196.72,199.23,194.1,197.32,51750,181.302389814134,183.615672644723,178.887728054715,181.855365789574,56150.7215124771,0.0,1.0
2021-05-25,196.32,198.56,195.1,197.47,88232,180.933739163841,182.998182805482,179.809354680447,181.993609783434,95735.0813621039,0.0,1.0
2021-05-26,195.25,196.82,194.55,195.62,127492,179.947598674307,181.394552476708,179.302460036294,180.288600525828,138333.677044806,0.0,1.0
2021-05-27,201.96,202.0,194.51,194.71,335236,186.131713332974,186.168578398003,179.265594971265,179.449920296412,363743.831438777,0.0,1.0
2021-05-28,201.13,202.06,198.78,201.96,86893,185.366763233615,186.223875995547,183.200940663144,186.131713332974,94282.2153504092,0.0,1.0
2021-06-01,200.65,203.63,199.47,202.27,74879,184.924382453264,187.670829797947,183.836863034899,186.417417586951,81246.5676547393,0.0,1.0
2021-06-02,199.25,200.59,197.34,199.98,54643,183.634105177238,184.86908485572,181.873798322089,184.306892614023,59289.7367266914,0.0,1.0
2021-06-03,196.95,199.36,196.21,198.13,55422,181.514363938053,183.735484106069,180.832360235011,182.601883356417,60134.9814041449,0.0,1.0
2021-06-04,194.88,198.82,193.65,197.06,49826,179.606596822786,183.237805728173,178.472996073135,181.615742866883,54063.1082141194,0.0,1.0
2021-06-07,193.82,195.18,192.845,194.69,58091,178.62967259951,179.883084810506,177.73108663942,179.431487763897,63030.9480846626,0.0,1.0
2021-06-08,192.19,194.28,191.3401,194.28,61783,177.127421199565,179.053620847347,176.344130730355,179.053620847347,67036.908738268,0.0,1.0
2021-06-09,190.31,192.89,189.55,192.8,82227,175.394763143188,177.772559837578,174.694326907631,177.689613441262,89219.4275904626,0.0,1.0
2021-06-10,189.83,191.96,189.125,191.96,73298,174.952382362836,176.915447075647,174.302635591695,176.915447075647,79531.1224236046,0.0,1.0
2021-06-11,189.7,191.88,188.8,190.48,55969,174.832570901491,176.841716945588,174.003106938331,175.551439669562,60728.497243127,0.0,1.0
2021-06-14,191.42,192.27,188.76,189.71,67174,176.417768697751,177.201151329624,173.966241873302,174.841787167748,72886.3491184373,0.0,1.0
2021-06-15,191.69,192.9,188.171,191.54,64288,176.666607886699,177.781776103835,173.423403790746,176.528363892839,69754.9291709008,0.0,1.0
2021-06-16,190.5,192.665,189.0,192.5,80963,175.569872202077,177.565193846788,174.187432263478,177.413125453542,87847.9394360323,0.0,1.0
2021-06-17,189.31,192.67,188.51,189.34,78264,174.473136517455,177.569801979917,173.735835216869,174.500785316227,84919.4216126087,0.0,1.0
2021-06-18,189.16,190.95,188.38,189.52,119482,174.334892523595,175.984604183657,173.616023755524,174.666678108859,129642.521888962,0.0,1.0
2021-06-21,190.14,191.17,189.05,189.05,56685,175.238086616813,176.187362041318,174.233513594765,174.233513594765,61505.3845204785,0.0,1.0
2021-06-22,190.65,191.23,189.38,190.49,37610,175.708116195937,176.242659638862,174.537650381256,175.56065593582,40808.2828228842,0.0,1.0
2021-06-23,190.14,191.4,189.965,190.2,48224,175.238086616813,176.399336165236,175.07680195731,175.293384214357,52324.8771829506,0.0,1.0
2021-06-24,192.24,192.48,190.02,191.21,87056,177.173502530852,177.394692921028,175.127491421725,176.224227106347,94459.076560197,0.0,1.0
2021-06-25,193.76,194.1,192.04,192.04,160163,178.574375001966,178.887728054715,176.989177205705,176.989177205705,173782.956707301,0.0,1.0
2021-06-28,192.31,193.8961,190.94,192.89,46664,177.238016394653,178.699808385728,175.975387917399,177.772559837578,50632.2177518498,0.0,1.0
2021-06-29,193.62,194.12,192.06,192.96,39987,178.445347274363,178.906160587229,177.00760973822,177.837073701379,43387.4183791192,0.0,1.0
2021-06-30,193.35,194.42,192.35,193.89,60347,178.196508085415,179.182648574949,177.274881459682,178.694186463311,65478.7940311778,0.0,1.0
2021-07-01,194.01,195.07,193.215,194.11,67345,178.804781658399,179.781705881675,178.072088490941,178.896944320972,73071.8906330001,0.0,1.0
2021-07-02,192.11,193.855,191.99,193.57,30784,178.00757462714,179.624477535496,177.896383596193,179.360398836997,33222.8235365122,1.035,1.0
2021-07-06,189.74,191.72,187.8,191.72,60411,175.811551765934,177.646203776562,174.013963432288,177.646203776562,65196.9852086875,0.0,1.0
2021-07-07,193.12,193.52,188.55,189.19,53464,178.943432470945,179.314069240769,174.708907375708,175.301926207426,57699.617903979,0.0,1.0
2021-07-08,187.43,192.37,186.33,192.08,58634,173.671124420201,178.248488527525,172.651873303186,177.979776869403,63279.2046270744,0.0,1.0
2021-07-09,188.22,188.71,186.3539,188.71,44173,174.403132040603,174.857162083637,172.674018850183,174.857162083637,47672.5501584705,0.0,1.0
2021-07-12,186.59,188.27,184.92,187.21,47161,172.892787203571,174.449461636831,171.345378689557,173.467274196798,50897.2706862478,0.0,1.0
2021-07-13,184.67,188.18,183.81,186.98,61534,171.113730708417,174.366068363621,170.316861653295,173.254158054149,66408.9534659479,0.0,1.0
2021-07-14,184.84,187.34,184.18,185.0,45547,171.271251335592,173.587731146991,170.659700665383,171.419506043521,49155.403573854,0.0,1.0
2021-07-15,183.1,184.79,181.735,183.87,49289,169.658981386858,171.224921739364,168.394183409834,170.372457168769,53193.8587997386,0.0,1.0
2021-07-16,186.01,187.03,183.99,184.26,43085,172.355363887327,173.300487650377,170.483648199716,170.733828019347,46498.3547320239,0.0,1.0
2021-07-19,182.44,186.88,181.04,185.03,55621,169.047430716649,173.161498861693,167.750202022265,171.447303801258,60027.5035058584,0.0,1.0
2021-07-20,184.55,189.1,183.06,183.06,99648,171.00253967747,175.218532934216,169.621917709876,169.621917709876,107542.486998647,0.0,1.0
2021-07-21,185.81,187.59,183.67,185.73,50438,172.170045502415,173.819379128131,170.187138783857,172.09591814845,54433.8868741749,0.0,1.0
2021-07-22,182.41,187.7628,182.41,185.9,36558,169.019632958912,173.979494212695,169.019632958912,172.253438775625,39454.2613970834,0.0,1.0
2021-07-23,183.68,184.8099,182.62,183.42,25679,170.196404703103,171.243360918663,169.21421726307,169.955490802717,27713.3863563571,0.0,1.0
2021-07-26,184.06,184.99,182.11,183.58,45862,170.548509634435,171.410240124276,168.741655381544,170.103745510647,49495.3590511801,0.0,1.0
2021-07-27,184.14,185.35,182.02,183.32,39234,170.6226369884,171.743813217117,168.658262108334,169.862831610261,42342.2641187474,0.0,1.0
2021-07-28,184.65,185.84,182.41,184.62,65459,171.095198869926,172.197843260151,169.019632958912,171.067401112189,70644.9066358026,0.0,1.0
2021-07-29,185.38,185.97,184.22,185.13,38590,171.771610974854,172.318300210344,170.696764342365,171.539962993714,41647.24403177,0.0,1.0
2021-07-30,184.89,186.915,180.95,180.95,72117,171.31758093182,173.193929579053,167.666808749055,167.666808749055,77830.3782803615,0.0,1.0
2021-08-02,184.86,187.3,184.41,185.0,46484,171.289783174083,173.550667470008,170.872816808031,171.419506043521,50166.6362159315,0.0,1.0
2021-08-03,184.05,185.87,183.07,185.87,62557,170.53924371519,172.225641017888,169.631183629121,172.225641017888,67512.999349454,0.0,1.0
2021-08-04,184.26,185.365,183.04,183.04,40881,170.733828019347,171.757712095986,169.603385871385,169.603385871385,44119.7456144802,0.0,1.0
2021-08-05,183.36,185.15,181.6,185.15,37713,169.899895287244,171.558494832205,168.269093500019,171.558494832205,40700.764813945,0.0,1.0
2021-08-06,181.89,184.79,181.52,184.79,36766,168.537805158141,171.224921739364,168.194966146054,171.224921739364,39678.7399344922,0.0,1.0
2021-08-09,180.77,183.2675,180.36,182.32,50699,167.500022202634,169.814185534222,167.120119513565,168.936239685702,54715.5642696737,0.0,1.0
2021-08-10,177.88,180.89,177.31,180.89,60514,164.822171540657,167.611213233582,164.294014143658,167.611213233582,65308.1452536546,0.0,1.0
2021-08-11,176.36,179.43,175.61,178.64,56627,163.413751815327,166.258389023725,162.718807871907,165.526381403322,61113.2025858262,0.0,1.0
2021-08-12,173.58,177.229,173.5,176.88,37836,160.837826265051,164.218960197769,160.763698911086,163.895579616098,40833.5093336628,0.0,1.0
2021-08-13,172.95,175.365,172.38,173.1,38873,160.254073352578,162.49179285039,159.72591595558,160.393062141262,41952.6643494947,0.0,1.0
2021-08-16,172.76,174.74,172.0,173.1,48504,160.078020886912,161.91267289754,159.373811024247,160.393062141262,52346.6681657676,0.0,1.0
2021-08-17,172.83,174.13,170.83,171.62,42874,160.142882321631,161.347451823559,158.289698472512,159.021706092914,46270.6385234027,0.0,1.0
2021-08-18,169.88,173.8,169.87,173.37,50714,157.409436144181,161.041676488454,157.400170224935,160.643241960894,54731.7526257366,0.0,1.0
2021-08-19,173.06,174.965,168.87,168.87,57033,160.35599846428,162.121156080566,156.473578300375,156.473578300375,61551.3674232686,0.0,1.0
2021-08-20,176.86,177.305,170.69,172.8,54754,163.877047777606,164.289381184035,158.159975603074,160.115084563895,59091.8165254091,0.0,1.0
2021-08-23,172.85,177.87,172.85,176.86,56586,160.161414160123,164.812905621412,160.161414160123,163.877047777606,61068.9544125869,0.0,1.0
2021-08-24,174.42,175.37,171.78,173.51,41864,161.616163481681,162.496425810013,159.169960800844,160.772964830332,45180.6225484845,0.0,1.0
2021-08-25,174.77,175.34,173.635,174.27,114379,161.940470655277,162.468628052276,160.888788820902,161.477174692997,123440.531876388,0.0,1.0
2021-08-26,173.99,175.11,173.41,174.23,60690,161.21772895412,162.255511909627,160.680305637876,161.440111016015,65498.0886314622,0.0,1.0
2021-08-27,174.88,175.815,172.98,173.72,48831,162.042395766978,162.908759216442,160.281871110315,160.967549134489,52699.5743279442,0.0,1.0
2021-08-30,176.41,179.91,175.315,175.35,69441,163.460081411555,166.703153147513,162.445463254162,162.477893971521,74942.3755586974,0.0,1.0
2021-08-31,177.09,179.64,176.16,176.16,104077,164.090163920255,166.452973327882,163.228433430415,163.228433430415,112322.368932224,0.0,1.0
2021-09-01,178.11,180.0,176.03,177.28,64546,165.035287683306,166.786546420724,163.107976480222,164.266216385921,69659.5753634264,0.0,1.0
2021-09-02,180.21,180.73,177.035,178.15,70158,166.981130724881,167.462958525652,164.039201364404,165.072351360288,75716.1789785156,0.0,1.0
2021-09-03,180.87,182.21,178.18,180.15,62530,167.59268139509,168.834314574,165.100149118025,166.925535209407,67483.8603085406,0.0,1.0
2021-09-07,177.87,182.12,177.03,181.58,123057,164.812905621412,168.75092130079,164.034568404782,168.250561661528,132806.035470783,0.0,1.0
2021-09-08,175.7,178.745,175.22,177.0,71888,162.802201145117,165.623673555401,162.357437021329,164.006770647045,77583.2360444645,0.0,1.0
2021-09-09,175.89,178.705,175.8569,176.17,75395,162.978253610784,165.586609878419,162.947583418081,163.23769934966,81368.0736920261,0.0,1.0
2021-09-10,176.5,177.555,174.35,176.0,67584,163.543474684765,164.521029165175,161.551302046962,163.080178722485,72938.2570780809,0.0,1.0
2021-09-13,178.9,179.52,176.61,177.03,102132,165.767295303708,166.341782296935,163.645399796467,164.034568404782,110223.278762704,0.0,1.0
2021-09-14,176.25,178.88,175.525,178.88,87708,163.311826703625,165.748763465217,162.640047558319,165.748763465217,94656.5555723888,0.0,1.0
2021-09-15,180.47,181.575,176.5,176.82,99826,167.222044625267,168.245928701905,163.543474684765,163.839984100624,107734.58882393,0.0,1.0
2021-09-16,179.68,181.255,177.85,180.03,105794,166.490037004864,167.949419286046,164.79437378292,166.81434417846,114175.396089585,0.0,1.0
2021-09-17,183.22,183.87,178.165,180.42,417009,169.770172417805,170.372457168769,165.086250239157,167.175715029039,450046.011568914,0.0,1.0
2021-09-20,183.53,183.9,180.11,182.67,118342,170.057415914419,170.400254926506,166.888471532425,169.260546859298,127717.495548269,0.0,1.0
2021-09-21,182.91,186.08,182.2,184.49,96974,169.482928921192,172.420225322046,168.825048654755,170.946944161996,104656.642724459,0.0,1.0
2021-09-22,184.06,186.01,182.9,183.19,131015,170.548509634435,172.355363887327,169.473663001946,169.742374660069,141394.497974148,0.0,1.0
2021-09-23,182.25,186.46,182.11,185.05,51126,168.871378250983,172.772330253378,168.741655381544,171.465835639749,55176.3928056042,0.0,1.0
2021-09-24,180.96,183.48,180.5,182.48,50771,167.676074668301,170.011086318191,167.249842383003,169.084494393631,54793.2683787766,0.0,1.0
2021-09-27,182.75,184.06,180.51,180.91,65909,169.334674213262,170.548509634435,167.259108302249,167.629745072073,71130.5573176971,0.0,1.0
2021-09-28,177.26,183.935,177.1,182.0,52045,164.24768454743,170.432685643865,164.099429839501,168.639730269843,56168.1994204061,0.0,1.0
2021-09-29,177.79,179.96,177.57,177.57,42079,164.738778267447,166.749482743741,164.534928044044,164.534928044044,45412.6556520561,0.0,1.0
2021-09-30,178.42,181.7281,177.035,177.94,104147,165.322531179919,168.387789925555,164.039201364404,164.877767056131,112397.914593852,0.0,1.0
2021-10-01,182.67,184.0143,177.9,179.5,86636,169.260546859298,170.506164383483,164.840703379148,166.323250458444,93499.6277257427,0.0,1.0
2021-10-04,180.69,182.7025,179.19,180.9,60539,168.384917490589,170.260365199094,166.987068266858,168.580616381911,64963.0149363666,1.035,1.0
2021-10-05,185.05,185.86,180.435,181.14,60646,172.447999234232,173.202837815047,168.147283122555,168.804272257708,65077.8341867376,0.0,1.0
2021-10-06,184.76,185.35,181.6,183.75,60753,172.177748384311,172.727569078979,169.232946019652,171.236529906999,65192.6534371082,0.0,1.0
2021-10-07,187.23,188.1,183.29,183.29,46658,174.479540106054,175.290292655818,170.807856145055,170.807856145055,50067.6316242588,0.0,1.0
2021-10-08,190.38,190.42,187.775,188.19,46261,177.415023475888,177.452299455188,174.98742532401,175.374163609242,49641.6200130704,0.0,1.0
2021-10-11,192.4,193.43,191.21,191.36,43616,179.297460430512,180.257316897474,178.188500046353,178.328284968726,46803.3310669912,0.0,1.0
2021-10-12,192.52,194.0866,190.08,193.08,69721,179.409288368411,180.869202097675,177.135453631142,179.931152078604,74816.0089261207,0.0,1.0
2021-10-13,197.05,197.16,190.9325,192.52,64087,183.630793024077,183.733301967151,177.929897939963,179.409288368411,68770.2925094062,0.0,1.0
2021-10-14,195.5,198.68,195.29,198.4,47193,182.186348826222,185.149789180531,181.9906499349,184.888857325435,50641.7278761123,0.0,1.0
2021-10-15,194.46,196.67,194.15,196.67,59120,181.217173364436,183.276671220732,180.928284524865,183.276671220732,63440.3185225722,0.0,1.0
2021-10-18,194.9,195.96,192.88,194.14,66835,181.62720913673,182.615022588166,179.744772182106,180.91896553004,71719.108397431,0.0,1.0
2021-10-19,196.81,196.82,194.0,195.5,71940,183.40713714828,183.416456143105,180.788499602492,182.186348826222,77197.1670249299,0.0,1.0
2021-10-20,198.71,200.605,196.53,197.16,65299,185.177746165006,186.943695684319,183.146205293184,183.733301967151,70070.861962203,0.0,1.0
2021-10-21,199.3,200.37,198.34,199.51,37743,185.727566859673,186.724699305934,184.832943356486,185.923265750995,40501.1492218783,0.0,1.0
2021-10-22,202.39,202.545,199.1567,199.84,48493,188.607136260558,188.751580680344,185.594025663833,186.230792580216,52036.7281142608,0.0,1.0
2021-10-25,200.87,203.29,199.02,202.75,62319,187.190649047178,189.445845794797,185.466635004577,188.942620074254,66873.092185524,0.0,1.0
2021-10-26,201.21,202.42,198.5,201.37,62690,187.507494871223,188.635093245033,184.982047273683,187.656598788421,67271.2037919497,0.0,1.0
2021-10-27,198.07,202.54,197.0,201.21,85062,184.581330496214,188.746921182931,183.584198049953,187.507494871223,91278.0848133803,0.0,1.0
2021-10-28,200.24,201.99,198.61,199.11,73837,186.603552373211,188.234376467563,185.084556216757,185.550505958001,79232.7942955204,0.0,1.0
2021-10-29,205.81,207.44,200.24,200.24,113136,191.794232490664,193.313228647118,186.603552373211,186.603552373211,121403.651494752,0.0,1.0
2021-11-01,206.67,207.84,202.93,203.83,131485,192.595666045603,193.685988440113,189.110361981101,189.94907151534,141093.543317666,0.0,1.0
2021-11-02,212.46,213.9,206.07,207.75,120689,197.991364049203,199.333299303984,192.036526356111,193.602117486689,129508.602878395,0.0,1.0
2021-11-03,213.25,214.32,209.432,212.47,68613,198.727564640368,199.724697086629,195.169572416232,198.000683044028,73627.0394923756,0.0,1.0
2021-11-04,218.15,219.51,212.88,212.88,93221,203.293872104554,204.561255400737,198.382761831848,198.382761831848,100033.320923422,0.0,1.0
2021-11-05,224.33,226.31,219.3483,219.89,102796,209.053010906325,210.898171881649,204.410567254419,204.915377204082,110308.034215939,0.0,1.0
2021-11-08,228.11,229.37,222.55,225.06,98149,212.575590950126,213.749784298059,207.394229827498,209.73329752854,105321.444903111,0.0,1.0
2021-11-09,225.92,229.16,224.19,228.47,70834,210.534731083479,213.554085406737,208.922544978776,212.911074763821,76010.3437453972,0.0,1.0
2021-11-10,229.85,230.01,225.5,225.64,60702,214.197096049653,214.346199966851,210.143333300834,210.273799228383,65137.9265046885,0.0,1.0
2021-11-11,230.68,234.96,229.96,230.85,59316,214.970572620117,218.959102405162,214.299604992727,215.12899553214,63650.6416354009,0.0,1.0
2021-11-12,230.04,231.69,225.86,231.21,90510,214.374156951326,215.911791097429,210.47881711453,215.464479345836,97124.2088883289,0.0,1.0
2021-11-15,227.7,231.195,227.11,230.04,61345,212.193512162306,215.450500853598,211.643691467639,214.374156951326,65827.9150840188,0.0,1.0
2021-11-16,224.43,228.56,223.73,227.75,86335,209.146200854573,212.994945717245,208.493871216832,212.24010713643,92644.1119696597,0.0,1.0
2021-11-17,225.23,226.05,222.39,223.18,50884,209.891720440563,210.655878016202,207.2451259103,207.981326501464,54602.4554753479,0.0,1.0
2021-11-18,219.5,224.945,219.04,224.51,79615,204.551936405912,209.626129088054,204.123262643968,209.220752813172,85433.0338155377,0.0,1.0
2021-11-19,215.78,221.71,213.48,218.58,175955,201.08527033106,206.611434262208,198.94190152134,203.694588882024,188813.28223341,0.0,1.0
2021-11-22,216.24,219.44,214.53,216.68,95675,201.513944093004,204.496022436963,199.920395977951,201.923979865298,102666.652142204,0.0,1.0
2021-11-23,212.9,217.83,211.99,215.12,84303,198.401399821497,202.995664270159,197.553371292434,200.470216672619,90463.6192897229,0.0,1.0
2021-11-24,212.04,214.545,211.555,213.0,126236,197.599966266558,199.934374470189,197.147995017552,198.494589769746,135460.961586865,0.0,1.0
2021-11-26,209.19,212.035,208.48,209.49,57514,194.94405274147,197.595306769146,194.282404108904,195.223622586216,61716.9566899057,0.0,1.0
2021-11-29,204.19,210.23,203.57,210.23,104597,190.284555329035,195.913228203257,189.706777649893,195.913228203257,112240.646084328,0.0,1.0
2021-11-30,185.81,205.67,183.24,204.13,734223,173.156242840923,191.663766563116,170.761261170931,190.228641360086,787877.892195508,0.0,1.0
2021-12-01,185.52,189.14,181.39,186.53,223540,172.885991991001,176.259468117604,169.03724712833,173.827210468313,239875.65633518,0.0,1.0
2021-12-02,186.39,189.55,184.03,186.0,107735,173.696744540765,176.641546905424,171.497461762096,173.333303742595,115607.962043798,0.0,1.0
2021-12-03,183.33,187.87,182.94,186.16,128739,170.845132124355,175.075955774846,170.481691326185,173.482407659793,138146.873583853,0.0,1.0
2021-12-06,191.5,193.12,184.245,184.46,110584,178.458750896274,179.968428057903,171.69782015083,171.898178539565,118665.158719556,0.0,1.0
2021-12-07,193.93,194.705,189.84,192.65,134453,180.723266638718,181.445488737645,176.911797755345,179.530435301134,144278.436169069,0.0,1.0
2021-12-08,195.08,195.92,194.0,195.65,51825,181.794951043578,182.577746608867,180.788499602492,182.326133748595,55612.2210323461,0.0,1.0
2021-12-09,189.74,194.01,189.54,194.01,88867,176.818607807097,180.797818597317,176.632227910599,180.797818597317,95361.1432027304,0.0,1.0
2021-12-10,193.89,195.33,188.76,190.78,88384,180.685990659418,182.027925914199,175.905346314259,177.787783268883,94842.8469604031,0.0,1.0
2021-12-13,195.54,197.795,193.15,194.19,81236,182.223624805522,184.32505813853,179.996385042378,180.965560504164,87172.4918047983,0.0,1.0
2021-12-14,193.3,196.1,191.8082,194.87,80035,180.136169964751,182.745488515714,178.745962316777,181.599252152255,85883.7262001702,0.0,1.0
2021-12-15,194.85,195.88,191.88,193.53,67671,181.580614162606,182.540470629567,178.812872699619,180.350506845723,72616.200858271,0.0,1.0
2021-12-16,191.61,196.14,190.68,195.53,84361,178.561259839348,182.782764495014,177.694593320635,182.214305810697,90525.8577618861,0.0,1.0
2021-12-17,187.52,191.24,184.09,191.24,209572,174.749790955975,178.216457030827,171.553375731045,178.216457030827,224886.915314827,0.0,1.0
2021-12-20,187.06,187.165,183.02,184.37,61808,174.321117194031,174.418966639693,170.556243284784,171.814307586141,66324.7497842212,0.0,1.0
2021-12-21,190.32,192.56,189.09,189.35,69601,177.359109506939,179.44656434771,176.21287314348,176.455167008927,74687.2396733687,0.0,1.0
2021-12-22,190.59,190.89,189.035,190.04,35725,177.610722367211,177.890292211957,176.161618671943,177.098177651843,38335.6796214291,0.0,1.0
2021-12-23,190.16,193.02,190.03,191.06,37315,177.210005589741,179.875238109654,177.088858657018,178.04871512398,40041.8722203956,0.0,1.0
2021-12-27,192.66,193.26,189.4298,191.66,28776,179.539754295959,180.098893985451,176.529532587629,178.607854813472,30878.8668099719,0.0,1.0
2021-12-28,194.17,194.92,192.84,192.99,33246,180.946922514514,181.64584712638,179.707496202807,179.84728112518,35675.5214749906,0.0,1.0
2021-12-29,193.77,194.65,192.42,193.47,87001,180.57416272152,181.394234266108,179.316098420162,180.294592876774,93358.781322434,0.0,1.0
2021-12-30,192.87,195.57,192.74,194.32,54516,179.735453187281,182.251581789996,179.614306254558,181.086707436888,58499.8715253139,0.0,1.0
2021-12-31,192.66,195.12,192.41,193.88,36444,179.539754295959,181.832227022877,179.306779425337,180.676671664593,39107.222060836,0.0,1.0
2022-01-03,193.05,195.2499,190.66,192.7,45455,179.903195094129,181.953280765652,177.675955330985,179.577030275258,48776.7198654182,0.0,1.0
2022-01-04,191.55,193.9,191.34,193.01,45697,179.539754295959,181.742408551221,179.34292136251,180.908211833271,48753.8839758622,1.11,1.0
2022-01-05,188.25,192.16,187.99,190.71,54587,176.446665341761,180.111507102644,176.202967424157,178.752422562163,58238.5772499374,0.0,1.0
2022-01-06,190.58,190.81,187.33,188.25,52618,178.630573603361,178.846152530472,175.584349633318,176.446665341761,56137.8617205052,0.0,1.0
2022-01-07,194.58,194.81,190.08,191.46,71776,182.379772335723,182.595351262834,178.161923761816,179.455397324481,76577.4290708686,0.0,1.0
2022-01-10,192.73,194.7111,189.65,194.18,42825,180.645767922006,182.502652324176,177.758884898087,182.004852462487,45689.7625941812,0.0,1.0
2022-01-11,190.58,191.76,187.875,191.76,70578,178.630573603361,179.736587229408,176.095177960602,179.736587229408,75299.2893023265,0.0,1.0
2022-01-12,185.0,190.57,184.039,190.41,103279,173.400441371717,178.62120060653,172.499696376267,178.471232657236,110187.810647156,0.0,1.0
2022-01-13,185.28,188.62,185.19,186.39,36080,173.662885282982,176.793466224504,173.578528311504,174.703287931213,38493.5583046833,0.0,1.0
2022-01-14,183.08,186.63,181.01,184.94,89616,171.600825980184,174.928239855154,169.660615636187,173.344203390732,95610.8292969092,0.0,1.0
2022-01-18,177.56,182.42,176.71,182.42,65103,166.426931729525,170.982208189344,165.630226998898,170.982208189344,69458.041194839,0.0,1.0
2022-01-19,176.21,180.05,175.65,178.46,51325,165.161577157353,168.76080794042,164.636689334822,167.270501444306,54758.3669619697,0.0,1.0
2022-01-20,175.33,181.25,174.78,177.1,51049,164.336753436233,169.885567560128,163.821238610534,165.995773875303,54463.9040436746,0.0,1.0
2022-01-21,174.75,179.0,174.75,175.22,50875,163.793119620041,167.776643273175,163.793119620041,164.233650471093,54278.2643777926,0.0,1.0
2022-01-24,179.35,180.355,173.475,173.83,82402,168.104698162257,169.046684343762,162.598062524101,162.930803911598,87914.2514252356,0.0,1.0
2022-01-25,176.18,178.91,173.76,178.07,61036,165.13345816686,167.692286301697,162.865192933781,166.904954567901,65118.9807285102,0.0,1.0
2022-01-26,174.14,178.78,172.24,177.12,130046,163.221366813356,167.570437342895,161.440497415484,166.014519868965,138745.379248637,0.0,1.0
2022-01-27,172.91,177.66,172.0,175.02,60865,162.068488203155,166.520661697834,161.215545491542,164.046190534475,64936.5417465227,0.0,1.0
2022-01-28,176.99,177.9,171.51,173.57,54064,165.892670910163,166.745613621776,160.756268646828,162.687105993994,57680.5913576607,0.0,1.0
2022-01-31,184.1,184.805,176.98,176.98,120732,172.556871656936,173.217667933515,165.883297913332,165.883297913332,128808.322650804,0.0,1.0
2022-02-01,184.27,184.705,180.86,183.64,64855,172.716212603061,173.123937965205,169.520020683723,172.125713802714,69193.451326226,0.0,1.0
2022-02-02,185.11,185.87,182.9853,184.43,99091,173.503544336857,174.215892096006,171.512063700195,172.866180552356,105719.655930415,0.0,1.0
2022-02-03,182.96,184.54,182.0,184.05,58702,171.488350018213,172.969283517496,170.588542322446,172.510006672781,62628.8486585785,0.0,1.0
2022-02-04,183.58,185.81,181.16,183.72,59824,172.069475821729,174.15965411502,169.80121058865,172.200697777361,63825.9044351266,0.0,1.0
2022-02-07,183.81,186.57,182.08,184.03,48133,172.28505474884,174.872001874169,170.663526297093,172.491260679119,51352.8392982071,0.0,1.0
2022-02-08,185.43,185.95,181.68,184.54,44448,173.803480235446,174.290876070653,170.288606423857,172.969283517496,47421.3325811131,0.0,1.0
2022-02-09,185.01,186.93,183.0875,186.93,41272,173.409814368548,175.209429760082,171.607855727807,175.209429760082,44032.8752314547,0.0,1.0
2022-02-10,187.99,188.55,183.9,183.9,93620,176.202967424157,176.727855246688,172.369411720318,172.369411720318,99882.6754014537,0.0,1.0
2022-02-11,185.38,189.78,184.69,187.86,70677,173.756615251291,177.880733856889,173.109878469959,176.081118465356,75404.9118708454,0.0,1.0
2022-02-14,183.58,185.02,181.73,185.02,73863,172.069475821729,173.419187365379,170.335471408012,173.419187365379,78804.0381668186,0.0,1.0
2022-02-15,186.77,187.59,184.99,185.28,51888,175.059461810787,175.828047550921,173.391068374886,173.662885282982,55359.0286395068,0.0,1.0
2022-02-16,184.46,186.9,183.485,186.9,61331,172.894299542848,175.181310769589,171.980432351835,175.181310769589,65433.7146448041,0.0,1.0
2022-02-17,180.22,183.74,180.22,183.74,56386,168.920148886545,172.219443771023,168.920148886545,172.219443771023,60157.9206920142,0.0,1.0
2022-02-18,181.81,182.775,180.26,180.81,67566,170.410455382659,171.314949576841,168.957640873869,169.473155699569,72085.8026722346,0.0,1.0
2022-02-22,182.67,184.26,181.56,181.78,57586,171.216533110117,172.70683960623,170.176130461886,170.382336392166,61438.1942498194,0.0,1.0
2022-02-23,175.09,183.32,174.7,183.32,77623,164.111801512292,171.825777904125,163.746254635886,171.825777904125,82815.5619812755,0.0,1.0
2022-02-24,180.91,182.1,171.575,173.25,84270,169.566885667878,170.682272290755,160.817193126229,162.387170095405,89907.210596886,0.0,1.0
2022-02-25,177.51,179.99,172.22,172.22,108549,166.38006674537,168.704569959434,161.421751421822,161.421751421822,115810.345355185,0.0,1.0
2022-02-28,175.1,180.0,173.5486,176.47,136838,164.121174509123,168.713942956265,162.667047780776,165.405275074956,145991.727585816,0.0,1.0
2022-03-01,170.41,175.99,169.3,175.47,137251,159.725238995429,164.955371227073,158.684836347198,164.467975391866,146432.355068627,0.0,1.0
2022-03-02,173.51,177.46,171.57,171.57,127412,162.630868013009,166.333201761216,160.812506627814,160.812506627814,135935.178789254,0.0,1.0
2022-03-03,172.4,175.535,171.84,175.02,79124,161.590465364779,164.528899871267,161.065577542248,164.046190534475,84416.9708231637,0.0,1.0
2022-03-04,171.3,172.63,169.77,170.58,72460,160.559435713379,161.806044291889,159.125367198251,159.884579941554,77307.1849988179,0.0,1.0
2022-03-07,170.2,171.67,169.58,170.59,80300,159.52840606198,160.906236596123,158.947280258464,159.893952938385,85671.6389098131,0.0,1.0
2022-03-08,167.27,170.06,164.19,170.06,81803,156.782117990525,159.397184106347,153.895234966607,159.397184106347,87275.1815409646,0.0,1.0
2022-03-09,170.62,170.815,167.58,169.22,111687,159.922071928878,160.10484536708,157.072680892283,158.609852372551,119158.260708846,0.0,1.0
2022-03-10,170.1,171.47,167.79,167.93,53668,159.434676093671,160.718776659505,157.269513825732,157.400735781365,57258.1010835847,0.0,1.0
2022-03-11,170.5,171.61,169.605,171.48,86105,159.809595966907,160.849998615137,158.970712750541,160.728149656335,91864.962245697,0.0,1.0
2022-03-14,168.89,170.91,167.16,170.43,92741,158.300543477131,160.193888836974,156.679015025385,159.743984989091,98944.8750203613,0.0,1.0
2022-03-15,170.0,171.18,168.77,169.75,117281,159.340946125362,160.446959751408,158.188067515161,159.106621204589,125126.469277482,0.0,1.0
2022-03-16,169.86,173.19,166.72,170.25,108956,159.209724169729,162.33093211442,156.266603164825,159.575271046134,116244.571470207,0.0,1.0
2022-03-17,173.07,173.28,169.89,170.14,106455,162.218456152449,162.415289085898,159.237843160222,159.472168080994,113576.267996814,0.0,1.0
2022-03-18,176.9,176.9599,173.35,173.35,142714,165.808313938685,165.864458189702,162.480900063714,162.480900063714,152260.800440537,0.0,1.0
2022-03-21,179.5,180.86,176.37,176.37,106444,168.24529311472,169.520020683723,165.311545106647,165.311545106647,113564.532155868,0.0,1.0
2022-03-22,180.33,181.8,178.34,179.83,98144,169.023251851685,170.401082385828,167.158025482335,168.55460201014,104709.30671438,0.0,1.0
2022-03-23,177.91,181.77,177.88,180.33,80458,166.754986618606,170.372963395335,166.726867628114,169.023251851685,85840.2082615912,0.0,1.0
2022-03-24,177.77,179.295,177.57,179.28,58931,166.623764662974,168.053146679687,166.436304726356,168.03908718444,62873.1675291931,0.0,1.0
2022-03-25,178.32,179.0,176.75,178.25,46997,167.139279488673,167.776643273175,165.667718986222,167.073668510857,50140.8469968183,0.0,1.0
2022-03-28,177.71,179.49,176.975,178.22,51578,166.567526681988,168.235920117889,165.878611414917,167.045549520364,55028.2913037405,0.0,1.0
2022-03-29,180.15,180.77,178.4352,179.3,53597,168.854537908729,169.435663712245,167.247256412166,168.057833178102,57182.351564748,0.0,1.0
2022-03-30,179.7,181.14,178.54,180.63,42436,168.432753051338,169.782464594988,167.345485418953,169.304441756612,45274.740582526,0.0,1.0
2022-03-31,176.13,181.0,175.71,179.54,79574,165.086593182706,169.651242639356,164.692927315808,168.282785102044,84897.0734073408,0.0,1.0
2022-04-01,181.36,182.1475,177.02,177.48,92291,169.988670525268,170.726794025702,165.920789900656,166.351947754878,98464.7724361842,0.0,1.0
2022-04-04,178.75,181.12,177.655,180.33,68432,168.582721000633,170.817915679075,167.550004471985,170.072850786261,72559.1562847895,1.11,1.0
2022-04-05,179.36,182.72,178.64,178.64,66553,169.158024272299,172.326907867052,168.478977787709,168.478977787709,70566.8331806993,0.0,1.0
2022-04-06,183.21,184.985,178.86,179.91,101667,172.789036724621,174.463074933158,168.686464213556,169.676740336916,107798.569996576,0.0,1.0
2022-04-07,185.81,187.16,183.51,183.59,62320,175.241149030084,176.51436118869,173.071972759866,173.147422369265,66078.5395672799,0.0,1.0
2022-04-08,185.69,188.62,184.035,186.51,106171,175.127974615986,177.89131656022,173.567110821546,175.901333112324,112574.207708563,0.0,1.0
2022-04-11,185.45,187.45,184.0,184.38,86979,174.901625787789,176.787866022761,173.534101617434,173.892487262079,92224.7319162779,0.0,1.0
2022-04-12,184.94,187.01,184.57,186.98,93853,174.420634527871,176.372893171067,174.071680084402,176.344599567543,99513.3051028229,0.0,1.0
2022-04-13,186.68,187.21,184.15,184.55,59732,176.061663532297,176.561517194565,173.675569635057,174.052817682052,63334.4564414756,0.0,1.0
2022-04-14,186.75,189.23,186.23,187.29,54842,176.127681940521,178.466619831887,175.637259479428,176.636966803964,58149.538943337,0.0,1.0
2022-04-18,178.67,186.3,178.265,185.81,133508,168.507271391234,175.703277887652,168.125307743652,175.241149030084,141559.911112779,0.0,1.0
2022-04-19,179.0,181.47,177.29,179.59,68936,168.818501030004,171.148007720195,167.205765629103,169.374941899321,73093.5526895059,0.0,1.0
2022-04-20,178.94,180.42,178.24,180.42,44773,168.761913822955,170.157731596834,168.101729740715,170.157731596834,47473.2742626094,0.0,1.0
2022-04-21,177.86,182.1625,177.53,179.44,57413,167.74334409607,171.801118401554,167.4321144573,169.233473881698,60875.5967935853,0.0,1.0
2022-04-22,173.52,177.09,173.13,177.07,71165,163.650202786181,167.017141605606,163.282385940361,166.998279203256,75456.9844079823,0.0,1.0
2022-04-25,173.81,174.59,170.51,173.6,45650,163.923707620252,164.659341311891,160.811411232548,163.725652395579,48403.1664192284,0.0,1.0
2022-04-26,167.0,173.96,166.38,173.96,86997,157.501059620172,164.065175637874,156.91632514733,164.065175637874,92243.8175021602,0.0,1.0
2022-04-27,167.97,170.87,166.33,166.33,101902,158.415886134133,161.150934474843,156.869169141456,156.869169141456,108047.742923378,0.0,1.0
2022-04-28,168.62,171.54,166.37,168.3,64103,159.028914210499,161.782824953558,156.906893946155,158.727115772903,67969.0728799958,0.0,1.0
2022-04-29,160.28,167.57,159.75,166.07,140655,151.163292430665,158.038638087139,150.663438768398,156.623957910909,149137.949018545,0.0,1.0
2022-05-02,165.13,165.28,158.455,160.49,68574,155.737425000473,155.878893018095,149.442098216253,151.361347655337,72709.7203511976,0.0,1.0
2022-05-03,166.75,167.8,164.88,166.16,81962,157.2652795908,158.25555571416,155.501644971101,156.708838721483,86905.1550066333,0.0,1.0
2022-05-04,173.58,173.74,167.29,167.93,84028,163.70678999323,163.857689212028,157.774564454242,158.378161329434,89095.7561418386,0.0,1.0
2022-05-05,170.01,171.93,167.26,171.82,70663,160.339851173805,162.150641799378,157.746270850718,162.046898586454,74924.7086239198,0.0,1.0
2022-05-06,170.18,171.54,168.005,170.4,92764,160.500181593777,161.782824953558,158.448895338245,160.707668019624,98358.6271569183,0.0,1.0
2022-05-09,165.81,170.04,165.14,168.39,86419,156.378746680363,160.368144777329,155.746856201647,158.811996583477,91630.9581332599,0.0,1.0
2022-05-10,164.42,167.98,161.155,167.98,77745,155.067809717057,158.425317335308,151.988522533465,158.425317335308,82433.8263584433,0.0,1.0
2022-05-11,163.43,167.295,162.68,164.93,54305,154.134120800746,157.77928005483,153.426780712632,155.548800976975,57580.152297836,0.0,1.0
2022-05-12,164.79,165.27,162.1,162.1,66397,155.416764160527,155.869461816921,152.87977104449,152.87977104449,70401.4247697158,0.0,1.0
2022-05-13,164.98,166.2375,163.255,165.62,68459,155.59595698285,156.781930530588,153.969074780186,156.199553858041,72587.7846636136,0.0,1.0
2022-05-16,163.84,165.415,162.9,165.14,48978,154.520800048916,156.006214233956,153.634267138479,155.746856201647,51931.8791868778,0.0,1.0
2022-05-17,166.79,166.89,164.32,165.63,57335,157.303004395499,157.397316407248,154.973497705309,156.208985059216,60792.8925880937,0.0,1.0
2022-05-18,163.7,166.42,163.62,165.49,39257,154.388763232468,156.95404995203,154.313313623069,156.076948242768,41624.6024998828,0.0,1.0
2022-05-19,162.31,165.23,162.24,162.47,73506,153.077826269162,155.831737012221,153.011807860938,153.22872548796,77939.1708830627,0.0,1.0
2022-05-20,163.46,164.26,159.55,164.26,102658,154.162414404271,154.91691049826,150.4748147449,154.91691049826,108849.337530453,0.0,1.0
2022-05-23,163.34,164.6,162.205,164.6,59124,154.049239990173,155.237571338205,152.978798656826,155.237571338205,62689.7877627702,0.0,1.0
2022-05-24,161.2,162.01,159.36,161.89,58228,152.030962938752,152.794890233916,150.295621922578,152.681715819818,61739.7497099419,0.0,1.0
2022-05-25,163.24,165.43,161.14,161.58,99353,153.954927978424,156.020361035718,151.974375731703,152.389348583397,105345.01190032,0.0,1.0
2022-05-26,163.9,164.57,162.69,164.57,43581,154.577387255965,155.20927773468,153.436211913807,155.20927773468,46209.3843530426,0.0,1.0
2022-05-27,167.2,167.2,163.9,163.9,50716,157.689683643669,157.689683643669,154.577387255965,154.577387255965,53774.698534887,0.0,1.0
2022-05-31,167.75,169.3,165.63,166.55,232609,158.208399708286,159.670235890389,156.208985059216,157.076655567303,246637.724810741,0.0,1.0
2022-06-01,165.26,168.975,161.8075,168.89,72012,155.860030615746,159.363721852206,152.603908410125,159.28355664222,76355.067254797,0.0,1.0
2022-06-02,171.65,171.97,165.21,165.41,71279,161.886568166482,162.188366604077,155.812874609871,156.001498633369,75577.8597852395,0.0,1.0
2022-06-03,170.88,172.53,169.27,171.75,45917,161.160365676017,162.716513869869,159.641942286865,161.98088017823,48686.269276489,0.0,1.0
2022-06-06,173.18,174.32,170.005,171.62,68181,163.329541946235,164.404698880169,160.335135573217,161.858274562957,72293.0183927586,0.0,1.0
2022-06-07,177.82,177.82,172.86,173.06,63752,167.705619291371,167.705619291371,163.02774350864,163.216367532137,67596.9039552826,0.0,1.0
2022-06-08,177.79,178.455,176.17,177.27,51405,167.677325687846,168.304500565974,166.149471097519,167.186903226753,54505.2523500645,0.0,1.0
2022-06-09,177.43,180.36,176.88,176.88,62358,167.337802445551,170.101144389785,166.819086380934,166.819086380934,66118.8313596989,0.0,1.0
2022-06-10,174.82,177.45,173.0,175.55,53394,164.876258938912,167.356664847901,163.159780325088,165.564736624677,56614.2095901051,0.0,1.0
2022-06-13,171.72,173.34,170.9,171.97,74791,161.952586574706,163.480441165033,161.179228078367,162.188366604077,79301.6696530234,0.0,1.0
2022-06-14,173.04,175.49,172.26,172.26,83035,163.197505129787,165.508149417628,162.461871438148,162.461871438148,88042.8679873089,0.0,1.0
2022-06-15,174.85,177.56,173.43,173.43,59121,164.904552542437,167.460408060824,163.565321975607,163.565321975607,62686.60683179,0.0,1.0
2022-06-16,170.28,173.56,169.87,173.56,76296,160.594493605526,163.68792759088,160.207814357356,163.68792759088,80897.436694884,0.0,1.0
2022-06-17,172.92,175.04,169.75,169.75,97652,163.084330715689,165.083745364759,160.094639943258,160.094639943258,103541.424034403,0.0,1.0
2022-06-21,177.67,178.045,173.0,173.78,66488,167.564151273748,167.917821317805,163.159780325088,163.895414016727,70497.9130094559,0.0,1.0
2022-06-22,179.24,179.57,175.8,175.8,77186,169.044849858201,169.356079496971,165.800516654049,165.800516654049,81841.1128857519,0.0,1.0
2022-06-23,183.33,183.72,179.295,180.21,97135,172.902211138719,173.270027984538,169.096721464663,169.959676372162,102993.243595438,0.0,1.0
2022-06-24,190.96,191.6,185.06,185.06,145266,180.098217635137,180.701814510328,174.53380894197,174.53380894197,154027.039935502,0.0,1.0
2022-06-27,190.23,191.95,188.34,191.95,56208,179.409739949373,181.031906551449,177.627242927324,181.031906551449,59597.9228497698,0.0,1.0
2022-06-28,190.5,193.21,190.06,191.18,54385,179.664382381094,182.220237899481,179.2494095294,180.305704060984,57664.9771239812,0.0,1.0
2022-06-29,187.26,192.94,186.335,189.94,81215,176.608673200439,181.96559546776,175.736287091764,179.136235115302,86113.1031925005,0.0,1.0
2022-06-30,192.19,193.53,186.57,186.57,102709,181.258255379645,182.522036337077,175.957920319374,175.957920319374,108903.413357121,0.0,1.0
2022-07-01,195.18,195.95,192.2,192.7,70871,184.078184530929,184.804387021393,181.26768658082,181.739246639563,75145.2531718979,0.0,1.0
2022-07-05,193.74,194.14,189.18,193.44,80117,183.766954892158,184.146364316938,179.441687449667,183.482397823573,84464.9550247424,1.11,1.0
2022-07-06,193.59,197.51,193.18,193.73,116027,183.624676357866,187.342888720709,183.235781697466,183.757469656539,122323.7931607,0.0,1.0
2022-07-07,198.75,198.75,194.07,194.07,64511,188.519057937527,188.519057937527,184.079967667602,184.079967667602,68012.0163461082,0.0,1.0
2022-07-08,195.76,198.8859,195.76,197.86,41178,185.682972487297,188.647962289596,185.682972487297,187.674871967391,43412.7328533125,0.0,1.0
2022-07-11,194.76,196.75,194.0,195.21,42056,184.734448925347,186.622010813627,184.013571018265,185.161284528224,44338.3819728717,0.0,1.0
2022-07-12,191.95,197.07,191.5,194.66,86822,182.069097716268,186.925538353451,181.642262113391,184.639596569152,91533.8358295765,0.0,1.0
2022-07-13,193.76,194.27,190.22,190.55,53586,183.785925363397,184.269672379992,180.428151954095,180.741164729538,56494.1158550101,0.0,1.0
2022-07-14,190.95,193.565,190.4,192.22,46453,181.120574154318,183.600963268817,180.598886195246,182.325199077994,48974.0074611426,0.0,1.0
2022-07-15,192.72,193.94,191.1,192.9,57304,182.799460858969,183.956659604548,181.262852688611,182.97019510012,60413.891967221,0.0,1.0
2022-07-18,189.77,194.06,188.7,194.06,89891,180.001316351217,184.070482431982,178.986396139931,184.070482431982,94769.3906677626,0.0,1.0
2022-07-19,191.36,192.545,190.57,191.34,57948,181.509468814718,182.633469235628,180.760135200777,181.490498343479,61092.8418909066,0.0,1.0
2022-07-20,192.72,193.5,190.52,191.88,44864,182.799460858969,183.53930923729,180.71270902268,182.002701066932,47298.7723233527,0.0,1.0
2022-07-21,193.25,194.18,192.75,192.94,50115,183.302178346803,184.184305259416,182.827916565828,183.008136042598,52834.7444495545,0.0,1.0
2022-07-22,191.81,193.5,190.73,192.79,48895,181.936304417595,183.53930923729,180.911898970689,182.865857508306,51548.5349667958,0.0,1.0
2022-07-25,192.46,194.59,191.54,192.74,39137,182.552844732862,184.573199919816,181.680203055869,182.818431330208,41260.9676448613,0.0,1.0
2022-07-26,191.28,191.66,188.93,191.1,55728,181.433586929762,181.794025883303,179.20455655918,181.262852688611,58752.3623403127,0.0,1.0
2022-07-27,194.41,195.325,192.32,192.45,72353,184.402465678665,185.270364737849,182.420051434189,182.543359497243,76279.6022180707,0.0,1.0
2022-07-28,195.19,196.79,192.87,195.32,58890,185.142314056985,186.659951756105,182.941739393262,185.265622120039,62085.9642948075,0.0,1.0
2022-07-29,203.36,204.635,193.73,193.73,101221,192.891751558115,194.101119099601,183.757469656539,183.757469656539,106714.270536334,0.0,1.0
2022-08-01,204.17,206.65,201.995,203.1,69150,193.660055643295,196.01239407693,191.597016896054,192.645135432009,72902.7751907951,0.0,1.0
2022-08-02,208.69,209.515,202.56,202.91,71090,197.947382143308,198.729914081917,192.132932708556,192.464915955238,74948.0591223952,0.0,1.0
2022-08-03,212.62,214.42,208.77,209.08,66917,201.675079741771,203.38242215328,198.023264028264,198.317306332468,70548.5901293194,0.0,1.0
2022-08-04,211.49,215.705,210.79,212.35,56475,200.603248116768,204.601274930386,199.939281623403,201.418978380044,59539.9020809855,0.0,1.0
2022-08-05,214.69,214.69,210.0,210.91,52737,203.638523515007,203.638523515007,199.189948009462,200.053104450837,55599.0405674181,0.0,1.0
2022-08-08,217.56,218.695,215.52,215.99,52326,206.360786137803,207.437360380616,204.425798071425,204.871604145542,55165.7355695379,0.0,1.0
2022-08-09,216.19,219.58,213.58,217.86,50772,205.061308857932,208.276803732942,202.585662361243,206.645343206388,53527.3998841221,0.0,1.0
2022-08-10,217.92,219.73,215.3,218.5,40420,206.702254620105,208.419082267234,204.217122887796,207.252398286036,42613.5961418935,0.0,1.0
2022-08-11,215.37,218.92,214.84,218.35,70808,204.283519537133,207.650778182055,203.780802049299,207.110119751743,74650.7549632656,0.0,1.0
2022-08-12,217.98,218.775,214.8901,215.83,38498,206.759166033822,207.513242265572,203.828323079753,204.71984037563,40587.2890715145,0.0,1.0
2022-08-15,219.4,219.65,213.55,216.19,52174,208.106069491791,208.343200382278,202.557206654384,205.061308857932,55005.4865192269,0.0,1.0
2022-08-16,219.32,220.64,217.61,219.82,43647,208.030187606835,209.282238708608,206.4082123159,208.50444938781,46015.7256507972,0.0,1.0
2022-08-17,220.16,220.16,216.85,217.29,51452,208.826947398872,208.826947398872,205.687334408819,206.104684776076,54244.3035302502,0.0,1.0
2022-08-18,221.75,222.35,218.31,218.31,37899,210.335099862373,210.904213999543,207.072178809265,207.072178809265,39955.7813008813,0.0,1.0
2022-08-19,221.06,223.23,217.105,221.64,40430,209.680618604627,211.738914734058,205.929207917116,210.230762270558,42624.138842572,0.0,1.0
2022-08-22,219.31,222.41,217.845,219.89,59339,208.020702371215,210.96112541326,206.631115352959,208.570846037146,62559.3315552653,0.0,1.0
2022-08-23,214.11,218.97,212.73,218.97,49144,203.088379849076,207.698204360152,201.779417333585,207.698204360152,51811.0482136867,0.0,1.0
2022-08-24,215.63,216.01,212.51,214.65,58831,204.53013566324,204.890574616781,201.570742149956,203.600582572529,62023.762360805,0.0,1.0
2022-08-25,218.28,218.33,214.97,215.79,55112,207.043723102407,207.091149280504,203.904110112353,204.681899433152,58102.9319785264,0.0,1.0
2022-08-26,217.7,218.92,215.32,217.98,36704,206.493579436476,207.650778182055,204.236093359035,206.759166033822,38695.9285698184,0.0,1.0
2022-08-29,213.58,217.39,213.47,217.39,39802,202.585662361243,206.199537132271,202.481324769428,206.199537132271,41962.0572399714,0.0,1.0
2022-08-30,211.45,212.71,210.45,212.65,43188,200.56530717429,201.760446862346,199.61678361234,201.703535448629,45531.8156896609,0.0,1.0
2022-08-31,214.93,215.718,211.51,212.38,117376,203.866169169875,204.613605736691,200.622218588006,201.447434086903,123746.003482209,0.0,1.0
2022-09-01,217.82,217.82,213.425,213.75,80787,206.60740226391,206.60740226391,202.43864120914,202.746911366774,85171.3159701918,0.0,1.0
2022-09-02,215.59,221.87,214.49,218.54,99153,204.492194720762,210.448922689807,203.448818802617,207.290339228514,104534.040036051,0.0,1.0
2022-09-06,222.52,223.615,215.4,215.77,105519,211.065463005074,212.104096305409,204.311975243991,204.662928961913,111245.523287889,0.0,1.0
2022-09-07,225.14,225.87,221.24,223.34,61078,213.550594737383,214.243016937606,209.851352845778,211.843252325873,64392.7072032303,0.0,1.0
2022-09-08,224.92,226.805,222.88,223.25,71225,213.341919553754,215.129886468029,211.406931487376,211.757885205297,75090.3855815528,0.0,1.0
2022-09-09,222.99,226.62,222.67,225.22,54248,211.51126907919,214.954409609068,211.207741539366,213.626476622339,57192.042639917,0.0,1.0
2022-09-12,221.59,224.24,221.19,223.23,43238,210.183336092461,212.696923531628,209.803926667681,211.738914734058,45584.5291930527,0.0,1.0
2022-09-13,222.09,223.56,218.8425,219.01,49788,210.657597873436,212.051927509502,207.577267606004,207.73614530263,52489.9981373724,0.0,1.0
2022-09-14,223.24,223.56,221.27,222.15,47543,211.748399969678,212.051927509502,209.879808552637,210.714509287153,50123.1618350827,0.0,1.0
2022-09-15,222.19,224.765,220.99,222.5,58544,210.752450229631,213.194898401651,209.614221955291,211.046492533835,61721.1868513363,0.0,1.0
2022-09-16,219.66,222.16,218.8,222.16,149046,208.352685617898,210.723994522772,207.536955354621,210.723994522772,157134.736530546,0.0,1.0
2022-09-19,224.38,224.53,219.66,219.66,32284,212.829716830301,212.971995364593,208.352685617898,208.352685617898,34036.0548699874,0.0,1.0
2022-09-20,223.95,224.16,220.0,222.87,50296,212.421851698662,212.621041646672,208.67518362896,211.397446251756,53025.5673318328,0.0,1.0
2022-09-21,222.01,226.995,221.94,224.6,45458,210.58171598848,215.310105944799,210.515319339143,213.03839201393,47925.0087436466,0.0,1.0
2022-09-22,219.41,221.23,218.65,221.23,35214,208.11555472741,209.841867610159,207.394676820328,209.841867610159,37125.0661687442,0.0,1.0
2022-09-23,218.47,219.03,215.53,219.03,37440,207.223942579177,207.755115773869,204.435283307045,207.755115773869,39471.8713397451,0.0,1.0
2022-09-26,216.6,218.76,216.6,218.47,47189,205.450203518331,207.499014412143,205.450203518331,207.223942579177,49749.9502310692,0.0,1.0
2022-09-27,215.24,218.79,213.78,217.51,60023,204.160211474079,207.527470119001,202.775367073633,206.313359959705,63280.4522816646,0.0,1.0
2022-09-28,218.55,219.58,213.89,216.11,58175,207.299824464133,208.276803732942,202.879704665447,204.985426972976,61332.1611963053,0.0,1.0
2022-09-29,219.95,220.65,216.82,218.51,56999,208.627757450863,209.291723944228,205.65887870196,207.261883521655,60092.3395965312,0.0,1.0
2022-09-30,222.31,224.24,219.82,219.82,72193,210.866273057065,212.696923531628,208.50444938781,208.50444938781,76110.9190072171,0.0,1.0
2022-10-03,229.44,230.0,222.3875,222.8,82998,217.629246053767,218.160419248459,210.939783633116,211.33104960242,87502.3070901751,0.0,1.0
2022-10-04,234.2,234.585,228.45,229.1,76601,223.197079362412,223.56399172601,217.717219386606,218.336681818653,80377.1906480476,1.11,1.0
2022-10-05,235.97,238.93,233.67,233.96,61662,224.883923215834,227.704859829467,222.691979225512,222.968354772118,64701.7444908019,0.0,1.0
2022-10-06,232.77,236.9,231.36,234.95,112123,221.834262011907,225.770231003226,220.490505043927,223.911843707083,117650.314578544,0.0,1.0
2022-10-07,229.71,231.0,228.46,230.69,79884,218.918023485652,220.147418158485,217.726749577868,219.851982229355,83822.0323197952,0.0,1.0
2022-10-10,235.7,236.45,229.1,229.1,33842,224.626608051753,225.341372396423,218.336681818653,218.336681818653,35510.30516457,0.0,1.0
2022-10-11,234.57,237.01,232.295,235.31,62306,223.549696439116,225.875063107111,221.381577926949,224.254930592524,65377.4916844069,0.0,1.0
2022-10-12,231.01,235.0,230.81,234.38,49834,220.156948349747,223.959494663394,219.966344524502,223.368622805133,52290.6609411732,0.0,1.0
2022-10-13,236.28,238.28,224.9,229.03,71406,225.179359144965,227.085397397419,214.334001488499,218.269970479818,74926.0933331742,0.0,1.0
2022-10-14,231.54,237.55,231.27,237.55,54127,220.662048486648,226.389693435273,220.404733322567,226.389693435273,56795.2924662454,0.0,1.0
2022-10-17,232.63,236.08,230.485,234.37,64948,221.700839334236,224.988755319719,219.656613308478,223.359092613871,68149.7340532027,0.0,1.0
2022-10-18,235.88,238.09,233.82,236.0,66373,224.798151494474,226.904323763436,222.834932094446,224.912513789621,69644.9821135867,0.0,1.0
2022-10-19,238.77,238.99,234.97,235.42,39649,227.552376769271,227.762040977041,223.930904089607,224.359762696409,41603.5721727449,0.0,1.0
2022-10-20,234.11,238.97,232.27,238.77,53498,223.111307641052,227.742980594516,221.357752448794,227.552376769271,56135.2847259075,0.0,1.0
2022-10-21,238.35,239.115,232.51,235.42,54657,227.152108736255,227.881168367819,221.586477039088,224.359762696409,57351.4198150199,0.0,1.0
2022-10-24,242.41,242.52,237.445,239.17,84824,231.021366388738,231.126198492623,226.28962642702,227.933584419761,89005.5589291259,0.0,1.0
2022-10-25,235.56,240.59,231.7,240.38,72071,224.493185374081,229.286871579004,220.814531546844,229.086737562496,75623.8757613535,0.0,1.0
2022-10-26,235.86,239.61,233.71,236.87,86207,224.779091111949,228.352912835301,222.730099990561,225.741640429439,90456.736520362,0.0,1.0
2022-10-27,238.58,240.875,236.8,238.26,64261,227.371303135287,229.558482029979,225.674929090603,227.066337014895,67428.8670935652,0.0,1.0
2022-10-28,249.31,249.66,235.01,241.02,80358,237.597198359705,237.930755053885,223.969024854656,229.696669803282,84319.3990430388,0.0,1.0
2022-10-31,257.01,258.42,249.13,249.99,109177,244.935445631655,246.279202599635,237.425654916984,238.24525136554,114559.085956866,0.0,1.0
2022-11-01,255.0,258.7475,251.79,258.64,92028,243.019877187938,246.591316363475,239.960685792749,246.488866807405,96564.6936849195,0.0,1.0
2022-11-02,258.51,262.44,255.0,255.47,77784,246.364974320996,250.110339487069,243.019877187938,243.467796177265,81618.5088623872,0.0,1.0
2022-11-03,262.68,264.94,256.12,257.77,58746,250.339064077363,252.492887302637,244.087258609313,245.659740167588,61641.9947756583,0.0,1.0
2022-11-04,264.33,265.0,260.63,263.43,45726,251.911545635638,252.55006845021,248.385374868597,251.053828422034,47980.1493397295,0.0,1.0
2022-11-07,263.51,264.26,260.06,263.6,54055,251.130069952132,251.844834296802,247.842153966648,251.215841673492,56719.7430905628,0.0,1.0
2022-11-08,262.47,266.18,260.38,263.42,87860,250.138930060855,253.674631019158,248.147120087041,251.044298230771,92191.2242704073,0.0,1.0
2022-11-09,262.86,266.17,260.97,262.47,81137,250.510607520084,253.665100827896,248.709401371515,250.138930060855,85136.8013160485,0.0,1.0
2022-11-10,271.37,272.1,262.95,262.95,64504,258.620800284278,259.316504246424,250.596379241445,250.596379241445,67683.8462364936,0.0,1.0
2022-11-11,252.67,273.2,252.15,273.2,123876,240.799342623829,260.364825285273,240.303772678191,260.364825285273,129982.700861836,0.0,1.0
2022-11-14,258.0,263.5183,253.31,253.31,66729,245.87893456662,251.137980010879,241.409274864614,241.409274864614,70018.5318044615,0.0,1.0
2022-11-15,260.19,265.24,257.36,260.85,56663,247.966046453057,252.778793040505,245.269002325834,248.595039076367,59456.3093652867,0.0,1.0
2022-11-16,264.02,268.84,260.92,260.92,61650,251.616109706508,256.209661894923,248.661750415203,248.661750415203,64689.1529281879,0.0,1.0
2022-11-17,265.38,265.44,260.29,261.82,76796,252.912215718177,252.96939686575,248.06134836568,249.519467628808,80581.803540521,0.0,1.0
2022-11-18,267.98,270.52,265.3,267.48,78009,255.390065446367,257.810734026984,252.835974188078,254.913555883254,81854.6006613954,0.0,1.0
2022-11-21,264.42,270.9,262.42,268.38,72000,251.997317356999,258.172881294951,250.091279104544,255.771273096858,75549.3756825552,0.0,1.0
2022-11-22,267.91,271.01,265.0,265.0,64360,255.323354107531,258.277713398836,252.55006845021,252.55006845021,67532.7474851288,0.0,1.0
2022-11-23,272.73,274.8299,268.89,269.91,144182,259.916906295947,261.918151159111,256.257312851234,257.229392359986,151289.723398086,0.0,1.0
2022-11-25,268.83,271.95,260.8,271.1,73610,256.20013170366,259.173551377489,248.547388120056,258.363485120196,77238.7436665682,0.0,1.0
2022-11-28,264.3,271.94,263.91,269.54,96745,251.882955061851,259.164021186227,251.511277602623,256.876775283282,101514.227089011,0.0,1.0
2022-11-29,269.24,270.97,264.53,265.97,108158,256.590869545414,258.239592633787,252.102149460883,253.474497002651,113489.852431581,0.0,1.0
2022-11-30,282.39,286.495,268.29,270.27,356767,269.123071055301,273.035214568464,255.685501375498,257.572479245428,374354.501585254,0.0,1.0
2022-12-01,281.34,285.19,277.57,284.74,158211,268.122400972763,271.791524608738,264.529518866886,271.362666001935,166010.309390455,0.0,1.0
2022-12-02,280.07,284.115,277.52,278.46,87205,266.912066682454,270.767029048043,264.481867910575,265.377705889228,91503.9348110729,0.0,1.0
2022-12-05,271.92,278.17,270.3,278.07,100891,259.144960803703,265.101330342623,257.601069819215,265.00602843,105864.611972065,0.0,1.0
2022-12-06,277.94,278.46,271.935,272.8,183831,264.88213594359,265.377705889228,259.159256090596,259.983617634783,192893.295570831,0.0,1.0
2022-12-07,270.76,279.99,270.23,277.24,198732,258.039458617279,266.835825152356,257.534358480379,264.215022555231,208528.868446466,0.0,1.0
2022-12-08,274.06,279.11,272.55,272.94,170517,261.184421733829,265.997168321276,259.745362853226,260.117040312454,178922.956850865,0.0,1.0
2022-12-09,266.9,273.74,266.41,272.66,205735,254.360804790042,260.879455613436,253.893825418191,259.850194957111,215877.094528479,0.0,1.0
2022-12-12,268.47,269.66,267.16,267.16,68924,255.857044818219,256.991137578429,254.608589762861,254.608589762861,72321.738465895,0.0,1.0
2022-12-13,268.63,272.71,267.4,271.19,159861,256.009527878415,259.897845913422,254.837314353156,258.449256841557,167741.649249847,0.0,1.0
2022-12-14,271.0,274.11,268.15,269.83,112573,258.268183207574,261.23207269014,255.552078697826,257.153150829888,118122.49817656,0.0,1.0
2022-12-15,271.84,272.5,266.18,270.99,122738,259.068719273604,259.697711896914,253.674631019158,258.258653016311,128788.601007298,0.0,1.0
2022-12-16,269.45,271.9,265.9,271.27,190017,256.791003561921,259.125900421178,253.407785663815,258.525498371655,199384.246098224,0.0,1.0
2022-12-19,271.4,279.835,268.16,269.06,96107,258.649390858064,266.688107187791,255.561608889088,256.419326102693,100844.775676713,0.0,1.0
2022-12-20,274.45,275.67,269.18,271.97,87218,261.556099193057,262.718782527055,256.53368839784,259.192611760014,91517.5756705711,0.0,1.0
2022-12-21,281.58,286.03,274.66,276.03,124095,268.351125563057,272.592060674768,261.756233209565,263.061869412496,130212.496879538,0.0,1.0
2022-12-22,276.3,282.27,274.37,280.6,136861,263.319184576578,269.008708760154,261.479857662959,267.417166819355,143607.820906808,0.0,1.0
2022-12-23,276.25,278.5,274.55,276.3,90289,263.271533620266,265.415826654278,261.65140110568,263.319184576578,94739.966402809,0.0,1.0
2022-12-27,277.76,281.17,275.36,277.54,86666,264.710592500869,267.960387721304,262.423346597924,264.500928293099,90938.3637903382,0.0,1.0
2022-12-28,251.16,276.6,249.78,275.86,226475,239.360283743226,263.605090314446,238.045117349032,262.899856161038,237639.511912593,0.0,1.0
2022-12-29,249.87,254.39,248.2,251.41,459054,238.130889070393,242.43853552094,236.539347129593,239.598538524783,481683.932008051,0.0,1.0
2022-12-30,248.72,251.32,245.365,249.86,125438,237.034917075231,239.512766803422,233.837537906739,238.12135887913,131621.702595394,0.0,1.0
2023-01-03,244.45,249.88,242.13,248.53,138741,232.965525406241,238.140419261655,230.754521033394,236.853843441248,145580.499049631,0.0,1.0
2023-01-04,242.23,248.1,240.27,244.13,149891,231.983915706227,237.605620636234,230.106821726191,233.80354762565,156511.268548371,1.19,1.0
2023-01-05,243.78,249.13,241.8,242.35,162823,233.468352272072,238.592052676763,231.572104271831,232.098839827454,170014.439018029,0.0,1.0
2023-01-06,250.98,251.205,243.58,244.91,126412,240.363799545675,240.579282272975,233.276812070028,234.550554413624,131995.26642518,0.0,1.0
2023-01-09,254.82,255.92,248.05,250.55,138505,244.04137142493,245.094842536175,237.557735585723,239.951988111279,144622.380598516,0.0,1.0
2023-01-10,253.06,258.89,252.79,256.0,124774,242.355817646938,247.939214536536,242.097238374178,245.171458616993,130284.920521275,0.0,1.0
2023-01-11,251.01,255.02,250.065,252.77,104557,240.392530575982,244.232911626975,239.487503121321,242.078084353974,109174.991864835,0.0,1.0
2023-01-12,247.78,253.05,246.77,253.05,80348,237.299156312963,242.346240636836,236.331878292638,242.346240636836,83896.7476721385,0.0,1.0
2023-01-13,250.66,250.92,245.12,247.66,79420,240.057335222404,240.306337485062,234.751671625771,237.184232191736,82927.7604933694,0.0,1.0
2023-01-17,248.0,252.36,247.42,251.75,78070,237.509850535212,241.685426939782,236.954383949283,241.101229323547,81518.1347483926,0.0,1.0
2023-01-18,247.39,250.28,243.92,248.74,94861,236.925652918976,239.693408838519,233.602430413503,238.218549282776,99050.7465142472,0.0,1.0
2023-01-19,243.07,248.28,242.79,246.86,88971,232.788384554814,237.778006818074,232.520228271952,236.418071383558,92900.6015972749,0.0,1.0
2023-01-20,243.56,248.9899,239.84,244.72,79063,233.257658049823,238.457878765231,229.695010291795,234.368591221681,82554.9927963645,0.0,1.0
2023-01-23,249.79,250.165,240.31,243.34,130232,239.22413534351,239.583273222344,230.1451297666,233.046963827574,135983.985199855,0.0,1.0
2023-01-24,251.23,254.29,249.65,251.9,135357,240.603224798231,243.533789889512,239.090057202079,241.24488447508,141335.342194674,0.0,1.0
2023-01-25,249.12,253.24,246.38,249.47,470721,238.582475666661,242.528203828778,235.958374898651,238.917671020239,491511.437260128,0.0,1.0
2023-01-26,250.61,252.9263,248.91,249.31,85813,240.009450171893,242.227773021871,238.381358454514,238.764438858603,89603.1215212478,0.0,1.0
2023-01-27,242.9,251.42,242.0,251.42,69333,232.625575383076,240.785187990173,231.763644473876,240.785187990173,72395.2457603474,0.0,1.0
2023-01-30,240.38,245.42,240.14,244.2,90197,230.212168837315,235.038981928837,229.982320594862,233.870586696366,94180.7506071575,0.0,1.0
2023-01-31,244.35,244.79,237.52,240.09,93981,234.014241847899,234.435630292397,227.473143948079,229.934435544351,98131.8793619662,0.0,1.0
2023-02-01,243.89,245.42,241.31,243.47,81157,233.573699383197,235.038981928837,231.102830776822,233.171464958903,84741.478951906,0.0,1.0
2023-02-02,243.83,245.06,240.7,245.06,87071,233.516237322583,234.694209565157,230.518633160586,234.694209565157,90916.6838821226,0.0,1.0
2023-02-03,244.99,247.86,240.53,243.46,75749,234.627170494442,237.375772393781,230.355823988849,233.161887948801,79094.6226342512,0.0,1.0
2023-02-06,244.31,246.77,243.025,244.78,60784,233.97593380749,236.331878292638,232.745288009354,234.426053282295,63468.6602093801,0.0,1.0
2023-02-07,246.03,247.02,241.4,243.04,59467,235.623179545073,236.571303545194,231.189023867742,232.759653524507,62093.491982614,0.0,1.0
2023-02-08,245.6,248.12,244.92,245.8,81382,235.211368110677,237.624774656438,234.560131423726,235.402908312722,84976.416576069,0.0,1.0
2023-02-09,238.7,248.035,238.7,246.9,75869,228.603231140141,237.543370070569,228.603231140141,236.456379423967,79219.9227004715,0.0,1.0
2023-02-10,240.97,242.0075,237.66,239.87,79161,230.777212433347,231.770827231453,227.60722208951,229.723741322102,82657.3211837774,0.0,1.0
2023-02-13,243.86,245.97,240.39,241.05,58106,233.54496835289,235.56571748446,230.221745847417,230.853828514164,60672.3803982337,0.0,1.0
2023-02-14,238.16,244.8,236.9162,243.05,60475,228.086072594621,234.445207302499,226.894884078106,232.76923053461,63146.0125388632,0.0,1.0
2023-02-15,241.31,241.74,235.555,236.61,74011,231.102830776822,231.514642211218,225.591261462991,226.601636028776,77279.8600084962,0.0,1.0
2023-02-16,240.62,242.21,236.0,240.62,60155,230.442017079769,231.964761686023,226.01743841254,230.442017079769,62811.8790289427,0.0,1.0
2023-02-17,241.69,243.4,237.735,239.23,64189,231.466757160707,233.104425888188,227.679049665276,229.110812675559,67024.0495883768,0.0,1.0
2023-02-21,240.11,243.53,237.8,239.84,96202,229.953589564555,233.228927019517,227.741300230941,229.695010291795,100450.974754257,0.0,1.0
2023-02-22,239.93,243.35,239.13,239.13,108886,229.781203382715,233.056540837676,229.015042574537,229.015042574537,113695.191753727,0.0,1.0
2023-02-23,240.9,244.69,239.655,240.97,125347,230.710173362631,234.339860191375,229.517835604904,230.777212433347,130883.228337476,0.0,1.0
2023-02-24,235.65,241.52,234.55,240.45,72216,225.682243058962,231.303947988969,224.628771947717,230.279207908031,75405.5798512865,0.0,1.0
2023-02-27,235.24,236.75,233.58,236.09,75968,225.289585644771,226.735714170207,223.699801967801,226.10363150346,79323.2952551031,0.0,1.0
2023-02-28,235.39,236.675,233.68,235.09,103066,225.433240796304,226.66388659444,223.795572068824,225.145930493238,107618.13854205,0.0,1.0
2023-03-01,234.34,234.77,231.64,233.85,98505,224.427654735571,224.839466169966,221.841862007969,223.958381240561,102855.691858466,0.0,1.0
2023-03-02,232.36,239.465,230.975,235.38,69136,222.53140673533,229.335872412962,221.204990836171,225.423663786202,72189.5448183025,0.0,1.0
2023-03-03,235.67,235.85,231.21,232.43,86008,225.701397079167,225.873783261007,221.430050573574,222.598445806045,89806.7341288555,0.0,1.0
2023-03-06,239.79,239.98,235.22,235.42,118210,229.647125241284,229.829088433226,225.270431624566,225.461971826611,123431.006899033,0.0,1.0
2023-03-07,237.84,240.35,236.92,240.22,81586,227.77960827135,230.183437807009,226.898523341945,230.05893667568,85189.426688643,0.0,1.0
2023-03-08,235.2,238.99,232.72,238.67,113064,225.251277604362,228.880964433106,222.87617909901,228.574500109835,118057.722392626,0.0,1.0
2023-03-09,229.66,235.7,229.66,235.7,62660,219.945614007729,225.730128109473,219.945614007729,225.730128109473,65427.5179112883,0.0,1.0
2023-03-10,226.81,230.55,225.78,229.46,64167,217.216166128594,220.797967906827,216.229734088065,219.754073805684,67001.0779095699,0.0,1.0
2023-03-13,224.1,227.77,223.44,224.35,67119,214.620796390891,218.135559098408,213.988713724144,214.860221643447,70083.4595385855,0.0,1.0
2023-03-14,232.86,232.86,226.6,227.81,68105,223.010257240441,223.010257240441,217.015048916447,218.173867138817,71113.0084160278,0.0,1.0
2023-03-15,226.85,231.09,222.805,231.09,91604,217.254474169003,221.315126452347,213.380573582653,221.315126452347,95649.8938835887,0.0,1.0
2023-03-16,232.44,233.64,226.9,226.9,103977,222.608022816148,223.757264028415,217.302359219514,217.302359219514,108569.374878104,0.0,1.0
2023-03-17,229.23,233.94,228.055,233.94,164299,219.533802573333,224.044574331482,218.408503886321,224.044574331482,171555.629832537,0.0,1.0
2023-03-20,232.93,234.485,230.13,230.13,70292,223.077296311157,224.566521382053,220.395733482533,220.395733482533,73396.6021228899,0.0,1.0
2023-03-21,229.67,235.905,228.42,234.42,105405,219.955191017831,225.926456816569,218.758064755053,224.504270816388,110060.445666124,0.0,1.0
2023-03-22,224.77,229.23,224.345,228.2,105047,215.26245606774,219.533802573333,214.855433138395,218.547370532804,109686.633801901,0.0,1.0
2023-03-23,223.52,225.99,222.94,225.32,71162,214.065329804962,216.430851300212,213.509863219033,215.789191623362,74305.027602986,0.0,1.0
2023-03-24,224.19,224.24,220.815,222.84,84249,214.706989481811,214.754874532322,211.47474857231,213.41409311801,87970.0439915119,0.0,1.0
2023-03-27,226.88,229.2,221.06,225.88,65975,217.28320519931,219.505071543026,211.709385319814,216.325504189087,68888.93224062,0.0,1.0
2023-03-28,228.38,229.045,226.32,227.72,53702,218.719756714644,219.356627886442,216.746892633585,218.087674047897,56073.8679679541,0.0,1.0
2023-03-29,229.12,230.91,228.045,230.59,68667,219.428455462208,221.142740270507,218.398926876219,220.836275947236,71699.8303928256,0.0,1.0
2023-03-30,227.17,229.98,226.87,229.68,70387,217.560938492274,220.252078331,217.273628189208,219.964768027933,73495.7980086477,0.0,1.0
2023-03-31,231.66,233.01,227.23,227.23,107598,221.861016028174,223.153912391975,217.618400552888,217.618400552888,112350.304376298,0.0,1.0
2023-04-03,232.67,233.63,231.03,231.35,70127,222.828294048499,223.747687018313,221.257664391734,221.564128715005,73224.3145318372,0.0,1.0
2023-04-04,228.76,232.42,225.67,232.31,82949,220.223347300693,223.746766828235,217.248657043834,223.640871705823,86164.4029690048,1.19,1.0
2023-04-05,229.91,229.91,226.98,226.98,103281,221.330432671369,221.330432671369,218.509771683473,218.509771683473,107284.54475692,0.0,1.0
2023-04-06,232.25,233.44,230.04,230.26,72650,223.583110729962,224.728703417878,221.455581452402,221.667371697227,75466.1765144628,0.0,1.0
2023-04-10,233.27,233.68,229.805,232.6,66710,224.565047319605,224.959747321324,221.229350963612,223.920049755819,69295.9206507889,0.0,1.0
2023-04-11,236.05,238.59,234.4,234.93,61388,227.241305867847,229.686520512644,225.65287903166,226.163100985102,63767.6207002044,0.0,1.0
2023-04-12,234.89,238.76,233.49,235.68,74856,226.124593667861,229.850176610918,224.776837564429,226.885113183369,77757.6890456522,0.0,1.0
2023-04-13,234.89,236.56,229.735,236.56,80426,226.124593667861,227.732274162668,221.16196315844,227.732274162668,83543.6023723633,0.0,1.0
2023-04-14,231.02,236.245,230.07,235.3,60601,222.399010724804,227.429029039396,221.484461940333,226.51929366958,62950.1137364483,0.0,1.0
2023-04-17,234.03,234.06,230.53,231.86,80840,225.296686347182,225.325566835112,221.927296088603,223.207664386863,83973.6505083162,0.0,1.0
2023-04-18,240.17,241.295,235.06,235.43,94860,231.207559543659,232.29057784106,226.288249766135,226.644442450613,98537.1163683684,0.0,1.0
2023-04-19,237.01,241.17,235.67,238.76,92537,228.165481481628,232.170242474682,226.875486354058,229.850176610918,96124.0684944098,0.0,1.0
2023-04-20,231.49,239.9799,229.21,236.91,92860,222.851471702385,231.024553518472,220.656554619653,228.069213188526,96459.5891415419,0.0,1.0
2023-04-21,228.29,232.71,223.82,232.71,117782,219.770886323113,224.025944878232,215.467693621442,224.025944878232,122347.655915024,0.0,1.0
2023-04-24,225.35,230.68,223.58,228.87,82950,216.940598505907,222.071698528256,215.236649717997,220.329242423106,86165.441732618,0.0,1.0
2023-04-25,221.63,225.2,221.26,224.66,88342,213.359418002503,216.796196066253,213.003225318025,216.276347283501,91766.4551361417,0.0,1.0
2023-04-26,218.15,224.4,216.685,220.06,117388,210.009281402545,216.026049721435,208.598950908597,211.848005800798,121938.383051339,0.0,1.0
2023-04-27,220.75,221.79,216.08,217.16,78886,212.512257023204,213.513447271467,208.016527735329,209.056225300833,81943.906407707,0.0,1.0
2023-04-28,217.33,217.81,209.76,215.97,106389,209.219881399107,209.681969205998,201.932371611267,207.910632612916,110513.022067408,0.0,1.0
2023-05-01,228.09,229.61,218.49,218.49,129361,219.578349736908,221.041627792062,210.336593599093,210.336593599093,134375.499794734,0.0,1.0
2023-05-02,227.48,230.4,223.015,227.68,94618,218.991113148985,221.80214730757,214.692733861969,219.183649735189,98285.7355739221,0.0,1.0
2023-05-03,227.61,230.8,226.575,227.73,82915,219.116261930018,222.187220479979,218.119885096409,219.23178388174,86129.0850061484,0.0,1.0
2023-05-04,224.86,227.33,222.18,227.14,84567,216.468883869706,218.846710709331,213.888893614566,218.663800952437,87845.122495507,0.0,1.0
2023-05-05,228.03,231.73,226.6,227.63,63824,219.520588761047,223.08251560583,218.143952169685,219.135515588638,66298.0488624788,0.0,1.0
2023-05-08,233.04,233.31,227.72,229.2,91333,224.343630245469,224.603554636845,219.22215705243,220.646927790343,94873.3971038604,0.0,1.0
2023-05-09,230.34,235.48,230.32,232.74,85898,221.744386331709,226.692576597164,221.725132673088,224.054825366163,89227.7168649598,0.0,1.0
2023-05-10,232.78,232.84,229.0,230.85,70083,224.093332683404,224.151093659265,220.454391204139,222.23535462653,72799.6703188313,0.0,1.0
2023-05-11,233.93,234.59,221.6554,232.7,48567,225.200418054079,225.835788788554,213.383870148951,224.016318048922,50449.6324126349,0.0,1.0
2023-05-12,232.45,235.46,231.48,234.01,45996,223.775647316166,226.673322938544,222.841844873074,225.277432688561,47778.9711625498,0.0,1.0
2023-05-15,231.4,232.82,229.845,232.82,64167,222.764830238593,224.131840000644,221.267858280853,224.131840000644,66654.3447818794,0.0,1.0
2023-05-16,231.11,233.23,230.2401,231.62,78896,222.485652188596,224.526540002364,221.6482143069,222.976620483417,81954.2940438413,0.0,1.0
2023-05-17,228.42,233.04,226.62,232.13,62254,219.896035104146,224.343630245469,218.163205828305,223.467588778239,64667.1899894201,0.0,1.0
2023-05-18,228.42,230.18,224.72,227.98,71245,219.896035104146,221.590357062745,216.334108259363,219.472454614496,74006.7136376174,0.0,1.0
2023-05-19,228.37,231.8,226.495,230.37,98416,219.847900957595,223.149903411002,218.042870461927,221.773266819639,102230.959777665,0.0,1.0
2023-05-22,228.98,229.945,224.76,227.93,70992,220.435137545518,221.364126573955,216.372615576604,219.424320467945,73743.9064434241,0.0,1.0
2023-05-23,218.16,228.225,216.56,227.73,133682,210.018908231855,219.708311932596,208.47861554222,219.23178388174,138863.997368293,0.0,1.0
2023-05-24,217.33,221.17,215.75,216.32,94059,209.219881399107,212.916583854233,207.698842368091,208.247571638774,97705.0667140243,0.0,1.0
2023-05-25,216.47,217.88,213.38,217.88,109509,208.391974078428,209.749357011169,205.417283821568,209.749357011169,113753.964541257,0.0,1.0
2023-05-26,219.0,220.29,216.15,216.47,120422,210.827561893914,212.069422874933,208.0839155405,208.391974078428,125089.991854435,0.0,1.0
2023-05-30,220.66,221.83,217.78,219.48,104467,212.425615559412,213.551954588708,209.653088718067,211.289649700805,108516.518402428,0.0,1.0
2023-05-31,214.1,220.77,212.16,220.77,422441,206.110415531904,212.531510681824,204.242810645721,212.531510681824,438816.339613851,0.0,1.0
2023-06-01,214.12,216.59,211.29,214.88,143014,206.129669190525,208.50749603015,203.405276495731,206.861308218102,148557.739408663,0.0,1.0
2023-06-02,217.71,219.45,214.03,215.65,144302,209.585700912895,211.260769212874,206.043027726733,207.602574074989,149895.66694274,0.0,1.0
2023-06-05,215.51,218.39,214.965,218.39,98113,207.467798464646,210.240325305991,206.943136267239,210.240325305991,101916.214402801,0.0,1.0
2023-06-06,215.03,217.73,212.81,215.84,78261,207.005710657755,209.604954571516,204.868554550885,207.785483831883,81294.679149324,0.0,1.0
2023-06-07,215.16,217.88,211.355,215.05,117698,207.130859438788,209.749357011169,203.467850886248,207.024964316376,122260.399771497,0.0,1.0
2023-06-08,216.66,217.45,214.205,215.16,99281,208.574883835322,209.335403350829,206.211497239662,207.130859438788,103129.490303268,0.0,1.0
2023-06-09,218.2,221.03,215.83,216.66,87852,210.057415549096,212.78180824389,207.775857002573,208.574883835322,91257.4609655693,0.0,1.0
2023-06-12,217.54,219.5,216.715,218.46,63555,209.422044814622,211.308903359426,208.627831396528,210.307713111162,66018.6214504705,0.0,1.0
2023-06-13,216.42,220.0,216.1,218.17,78392,208.343839931876,211.790244824937,208.035781393949,210.028535061166,81430.7571826812,0.0,1.0
2023-06-14,217.13,217.86,214.975,216.39,105251,209.027344812902,209.730103352549,206.952763096549,208.314959443946,109330.909075344,0.0,1.0
2023-06-15,217.71,218.445,216.33,217.47,92457,209.585700912895,210.293272867197,208.257198468084,209.35465700945,96040.9674053367,0.0,1.0
2023-06-16,216.99,219.98,215.95,219.46,180786,208.892569202559,211.770991166316,207.891378954296,211.270396042185,187793.918614504,0.0,1.0
2023-06-20,211.12,215.76,210.9975,215.76,193660,203.241620397457,207.708469197402,203.123691738407,207.708469197402,201166.961373585,0.0,1.0
2023-06-21,212.87,215.06,209.99,211.42,207979,204.926315526747,207.034591145686,202.153788685402,203.530425276764,216041.017554046,0.0,1.0
2023-06-22,211.44,213.68,208.23,213.68,252733,203.549678935385,205.706088700875,200.459466726803,205.706088700875,262529.844308737,0.0,1.0
2023-06-23,211.1,212.905,209.525,211.04,1815002,203.222366738837,204.960009429333,201.706141122477,203.164605762976,1885358.03587203,0.0,1.0
2023-06-26,210.17,214.01,209.8,212.53,128982,202.327071612986,206.023774068112,201.970878928508,204.599003330199,133981.808385251,0.0,1.0
2023-06-27,208.79,214.06,208.79,211.27,121877,200.998569168175,206.071908214663,200.998569168175,203.386022837111,126601.392911951,0.0,1.0
2023-06-28,206.28,209.91,204.12,209.91,157764,198.582235011309,202.07677405092,196.5028398803,202.07677405092,163879.502706507,0.0,1.0
2023-06-29,208.22,208.6,206.4,206.4,94107,200.449839897492,200.815659411281,198.697756963032,198.697756963032,97754.9273674684,0.0,1.0
2023-06-30,210.01,213.0,208.51,208.77,133941,202.173042344023,205.05146430778,200.729017947489,200.979315509555,139133.037144166,0.0,1.0
2023-07-03,209.44,210.84,208.67,209.7,63581,201.62431307334,202.972069176771,200.883047216452,201.874610635406,66045.6293044193,0.0,1.0
2023-07-05,205.92,207.59,204.57,207.14,98310,199.381261844057,200.998233033255,198.074129445604,200.562522233771,101534.091081405,1.19,1.0
2023-07-06,206.67,207.32,205.39,205.39,101511,200.107446509865,200.736806553564,198.868091346887,198.868091346887,104840.068352807,0.0,1.0
2023-07-07,205.44,207.03,205.0875,206.04,113818,198.916503657941,200.456015149452,198.575196865011,199.497451390587,117550.678249449,0.0,1.0
2023-07-10,204.95,207.36,204.15,204.9,73780,198.442063009613,200.775536402408,197.667466032752,198.39365069856,76199.6260806233,0.0,1.0
2023-07-11,206.11,206.74,204.8,205.38,99039,199.565228626062,200.17522374534,198.296826076452,198.858408884676,102286.998744902,0.0,1.0
2023-07-12,201.12,207.399,200.59,206.52,101951,194.733679982891,200.81329800503,194.22050948572,199.962209576703,105294.498218292,0.0,1.0
2023-07-13,201.5,202.15,199.49,200.98,92477,195.1016135469,195.730973590599,193.155438642536,194.59812551194,95509.7969782838,0.0,1.0
2023-07-14,206.73,206.73,200.96,201.46,126603,200.165541283129,200.165541283129,194.578760587518,195.062883698057,130754.964227232,0.0,1.0
2023-07-17,205.66,208.21,204.89,206.73,76703,199.129517826578,201.598545690322,198.383968236349,200.165541283129,79218.486300651,0.0,1.0
2023-07-18,205.71,207.645,205.71,205.91,84360,199.177930137631,201.051486575414,199.177930137631,199.371579381847,87126.598755237,0.0,1.0
2023-07-19,206.23,206.535,203.825,205.73,83528,199.681418172591,199.976733270019,197.352786010902,199.197295062053,86267.3131914109,0.0,1.0
2023-07-20,209.21,209.555,206.53,206.53,94889,202.566791911399,202.90083685767,199.971892038914,199.971892038914,98000.8988772601,0.0,1.0
2023-07-21,209.73,210.22,207.61,210.0,67893,203.070279946359,203.544720594686,201.017597957677,203.331706426049,70119.5610394652,0.0,1.0
2023-07-24,208.48,211.98,207.665,209.4,70943,201.859972170013,205.248833943781,201.070851499836,202.750758693403,73269.5862433946,0.0,1.0
2023-07-25,209.5,209.59,206.6935,208.47,80957,202.847583315511,202.934725475408,200.13020029606,201.850289707802,83611.9968637709,0.0,1.0
2023-07-26,210.0,212.93,209.095,210.01,95238,203.331706426049,206.168667853803,202.455443595975,203.34138888826,98361.3443842017,0.0,1.0
2023-07-27,208.54,212.55,207.99,210.12,104160,201.918066943278,205.800734289794,201.385531521686,203.447895972578,107575.942702056,0.0,1.0
2023-07-28,218.95,223.465,210.15,216.85,156425,211.997510104683,216.369141792843,203.476943359211,209.964193040423,161554.981155618,0.0,1.0
2023-07-31,221.96,225.48,214.75,218.91,123783,214.911931230123,218.320157928312,207.930875976162,211.95878025584,127842.481907533,0.0,1.0
2023-08-01,220.37,222.23,217.64,221.35,106665,213.372419738612,215.173357709814,210.729107555073,214.321301035267,110163.094549873,0.0,1.0
2023-08-02,257.82,260.48,241.56,242.62,643169,249.633240717924,252.208775665987,233.889557163221,234.915898157562,664261.823077369,0.0,1.0
2023-08-03,267.28,271.4,257.04,257.04,502421,258.792849969307,262.782024400142,248.878008665484,248.878008665484,518897.971469948,0.0,1.0
2023-08-04,274.19,278.23,267.28,267.28,550135,265.483431356945,269.395146090094,258.792849969307,258.792849969307,568176.759201188,0.0,1.0
2023-08-07,274.98,279.67,271.44,276.0,4114690,266.248345871595,270.789420648444,262.820754248985,267.235957017093,4249631.8709363,0.0,1.0
2023-08-08,275.02,276.24,272.0,273.2,303182,266.287075720438,267.468336110152,263.362972132788,264.524867598079,313124.898812355,0.0,1.0
2023-08-09,285.6,286.66,273.32,275.02,345492,276.531120739427,277.557461733768,264.641057144609,266.287075720438,356822.46155932,0.0,1.0
2023-08-10,287.71,289.58,283.65,285.61,202547,278.574120265898,280.384740699311,274.643040608328,276.540803201638,209189.559009921,0.0,1.0
2023-08-11,290.98,293.26,283.78,286.95,229202,281.740285408818,283.947886792872,274.768912617068,277.83825313788,236718.713701965,0.0,1.0
2023-08-14,288.77,290.98,288.25,290.4,241250,279.600461260239,281.740285408818,279.09697322528,281.178702600594,249161.82965506,0.0,1.0
2023-08-15,285.37,289.11,285.15,288.77,160466,276.308424108579,279.929664975405,276.095409939943,279.600461260239,165728.506352037,0.0,1.0
2023-08-16,288.77,289.66,285.0,285.08,115857,279.600461260239,280.462200396997,275.950173006781,276.027632704467,119656.547557912,0.0,1.0
2023-08-17,283.52,290.4,283.18,290.0,166879,274.517168599588,281.178702600594,274.187964884422,280.791404112163,172351.821641479,0.0,1.0
2023-08-18,281.28,283.85,281.09,283.1,160235,272.348297064377,274.836689852543,272.164330282372,274.110505186736,165489.930672657,0.0,1.0
2023-08-21,280.7,283.96,278.28,280.78,189711,271.786714256153,274.943196936862,269.443558401148,271.864173953839,195932.600479548,0.0,1.0
2023-08-22,276.6,280.62,275.71,279.74,129042,267.816904749739,271.709254558466,266.955165612981,270.857197883919,133273.951595226,0.0,1.0
2023-08-23,279.67,281.18,277.05,277.07,235140,270.789420648444,272.251472442269,268.252615549224,268.271980473645,242851.451295713,0.0,1.0
2023-08-24,278.41,281.67,277.21,278.97,148477,269.569430409888,272.725913090597,268.407534944596,270.11164829369,153346.325312723,0.0,1.0
2023-08-25,280.88,282.4594,277.415,277.68,95239,271.960998575946,273.490246657514,268.606025419917,268.862610668502,98362.3771793505,0.0,1.0
2023-08-28,278.89,282.84,278.65,280.21,126816,270.034188596004,273.858761169256,269.801809502946,271.312273607825,130974.949593932,0.0,1.0
2023-08-29,278.41,278.91,276.9316,278.89,104772,269.569430409888,270.053553520426,268.137975196648,270.034188596004,108208.01333314,0.0,1.0
2023-08-30,280.66,280.91,277.96,278.94,84459,271.74798440731,271.990045962579,269.133719610403,270.082600907058,87228.8454749707,0.0,1.0
2023-08-31,278.73,282.49,278.69,280.92,179893,269.879269200632,273.519874991879,269.840539351789,271.999728424789,185792.617708343,0.0,1.0
2023-09-01,282.3,283.155,278.96,278.96,113377,273.335908209875,274.163758728895,270.10196583148,270.10196583148,117095.215588816,0.0,1.0
2023-09-05,276.16,281.775,276.06,281.01,142981,267.390876412466,272.82757894381,267.294051790358,272.086870584686,147670.083174757,0.0,1.0
2023-09-06,273.96,276.945,273.9111,275.9,141143,265.260734726097,268.150949696011,265.213387485887,267.139132394986,145771.805691209,0.0,1.0
2023-09-07,274.53,275.805,273.42,274.74,96181,265.812635072111,267.047149003983,264.737881766716,266.015966778537,99335.2702095475,0.0,1.0
2023-09-08,276.42,276.63,273.52,275.2,126635,267.642620429945,267.845952136371,264.834706388824,266.461360040232,130788.013671994,0.0,1.0
2023-09-11,282.94,283.17,277.63,277.63,113824,273.955585791364,274.178282422211,268.814198357448,268.814198357448,117556.875020342,0.0,1.0
2023-09-12,288.09,289.26,283.245,283.96,102098,278.942053829907,280.074901908567,274.250900888792,274.943196936862,105446.31910517,0.0,1.0
2023-09-13,288.67,289.04,286.2,288.36,108306,279.503636638132,279.86188773993,277.112068472073,279.203480309598,111857.911389102,0.0,1.0
2023-09-14,289.09,290.18,286.815,290.0,117996,279.910300050984,280.965688431957,277.707539898035,280.791404112163,121865.696381258,0.0,1.0
2023-09-15,285.48,289.46,284.75,289.46,285921,276.414931192898,280.268551152782,275.708111451512,280.268551152782,295297.821748412,0.0,1.0
2023-09-18,288.98,290.7115,285.47,286.57,62139,279.803792966665,281.480311298459,276.405248730687,277.470319573871,64176.8577531018,0.0,1.0
2023-09-19,293.61,294.08,289.55,289.55,89237,284.286772970249,284.741848694155,280.355693312679,280.355693312679,92163.5406960772,0.0,1.0
2023-09-20,292.61,296.02,292.27,293.49,75351,283.318526749173,286.620246363043,282.989323034007,284.17058342372,77822.1472594339,0.0,1.0
2023-09-21,289.18,292.61,289.14,292.46,60919,279.997442210881,283.318526749173,279.958712362038,283.173289816011,62916.8476715299,0.0,1.0
2023-09-22,290.14,291.91,288.4,288.4,75272,280.926958583114,282.640754394419,279.242210158441,279.242210158441,77740.5564426764,0.0,1.0
2023-09-25,295.68,296.38,289.46,289.46,80259,286.291042647877,286.968815002631,280.268551152782,280.268551152782,82891.1058498881,0.0,1.0
2023-09-26,295.16,297.94,293.82,294.4,109076,285.787554612918,288.47927910751,284.490104676675,285.0516874849,112653.163653701,0.0,1.0
2023-09-27,299.64,300.9,294.5,295.99,116327,290.12529768334,291.345287921896,285.148512107007,286.591198976411,120141.961277862,0.0,1.0
2023-09-28,299.29,304.11,299.076,299.85,90481,289.786411505963,294.453358291552,289.579206814653,290.328629389766,93448.3378612208,0.0,1.0
2023-09-29,293.79,301.77,293.227,299.38,99537,284.461057290043,292.187662134233,283.915934667577,289.87355366586,102801.330729019,0.0,1.0
2023-10-02,291.25,294.81,289.45,294.81,111953,282.001711888509,285.448668435541,280.258868690571,285.448668435541,115624.515296883,0.0,1.0
2023-10-03,291.7,294.31,290.275,290.62,114143,282.437422687993,284.964545325003,281.057671822959,281.391716769231,117886.336672819,0.0,1.0
2023-10-04,301.46,302.02,289.75,289.75,165398,293.03971880878,293.584077073667,281.656798662655,281.656798662655,170150.590106648,1.19,1.0
2023-10-05,302.65,303.76,300.495,300.78,159292,294.196480121666,295.275475968139,292.10167287018,292.378712344274,163869.138679235,0.0,1.0
2023-10-06,303.61,304.43,302.35,303.15,107344,295.129665718615,295.926761749343,293.904859622619,294.682514286743,110428.451035732,0.0,1.0
2023-10-09,306.89,307.07,301.83,301.83,62072,298.318049841526,298.493022140954,293.399384090938,293.399384090938,63855.5933511883,0.0,1.0
2023-10-10,304.23,308.85,303.13,308.26,87020,295.732348083312,300.223303768632,294.66307292014,299.64978345384,89520.4558161553,0.0,1.0
2023-10-11,305.3,306.31,302.74,305.96,88510,296.772461196579,297.754250210036,294.28396627138,297.414026294481,91053.2698723041,0.0,1.0
2023-10-12,305.79,307.38,304.35,305.26,59077,297.248774678355,298.794363323303,295.848996282931,296.733578463372,60774.5342249024,0.0,1.0
2023-10-13,306.52,308.56,305.75,307.47,50509,297.958384559369,299.941403952887,297.209891945149,298.881849473017,51960.3390349137,0.0,1.0
2023-10-16,311.42,313.83,307.17,307.17,78525,302.721519377132,305.064204052808,298.59022897397,298.59022897397,80781.3582275754,0.0,1.0
2023-10-17,311.8,313.87,309.06,311.04,141374,303.090905342591,305.103086786014,300.427438117965,302.352133411673,145436.278103346,0.0,1.0
2023-10-18,306.69,311.78,306.23,311.78,80739,298.123636175495,303.071463975988,297.676484743623,303.071463975988,83058.9758922153,0.0,1.0
2023-10-19,304.07,308.61,302.795,306.52,94498,295.576817150487,299.990007369394,294.337430029538,297.958384559369,97213.3306563439,0.0,1.0
2023-10-20,299.89,304.26,299.31,304.26,82400,291.513571530435,295.761510133216,290.949771898945,295.761510133216,84767.7035078283,0.0,1.0
2023-10-23,297.69,299.86,294.39,299.86,95359,289.375021204093,291.484409480531,286.167195714578,291.484409480531,98099.0708592594,0.0,1.0
2023-10-24,292.34,299.49,291.31,297.69,172953,284.174455637759,291.124744198373,283.173225257698,289.375021204093,177922.677485308,0.0,1.0
2023-10-25,294.34,299.295,293.395,293.42,423412,286.11859229807,290.935190873993,285.199987726073,285.224289434327,435578.432981269,0.0,1.0
2023-10-26,291.79,297.41,290.87,294.0,140665,283.639818056173,289.102842071649,282.74551519243,285.788089065818,144706.905508843,0.0,1.0
2023-10-27,273.26,293.625,270.36,289.13,151824,265.627391898385,285.423563442009,262.808393740933,281.054116297959,156186.551181705,0.0,1.0
2023-10-30,278.13,278.35,272.34,274.0,117019,270.361364666244,270.575219698879,264.733089034642,266.346722462701,120381.455058041,0.0,1.0
2023-10-31,276.19,280.24,272.415,278.5,109282,268.475552105742,272.412428842873,264.805994159404,270.721029948402,112422.138042991,0.0,1.0
2023-11-01,275.86,278.87,274.52,276.73,75014,268.154769556791,271.08069523056,266.852197994382,269.000469004026,77169.4722200996,0.0,1.0
2023-11-02,277.95,280.88,274.59,276.28,67153,270.186392366816,273.034552574173,266.920242777493,268.563038255456,69082.5921560824,0.0,1.0
2023-11-03,278.28,280.17,277.695,278.85,51105,270.507174915768,272.344384059762,269.938514942627,271.061253863957,52573.4646573732,0.0,1.0
2023-11-06,280.19,282.0,277.96,277.96,65715,272.363825426365,274.123269103947,270.196113050118,270.196113050118,67603.2722817589,0.0,1.0
2023-11-07,281.87,283.875,279.96,279.96,98536,273.996900221027,275.94589722299,272.140249710429,272.140249710429,101367.359621934,0.0,1.0
2023-11-08,279.21,281.55,274.61,280.87,58910,271.411198462813,273.685838355377,266.939684144096,273.024831890871,60602.7356025018,0.0,1.0
2023-11-09,278.1,283.68,277.99,278.34,77846,270.33220261634,275.756343898609,270.225275100022,270.565499015577,80082.8476610483,0.0,1.0
2023-11-10,278.36,280.96,276.28,279.59,73676,270.58494038218,273.112318040585,268.563038255456,271.780584428272,75793.0257723635,0.0,1.0
2023-11-13,284.23,284.53,278.22,278.64,79465,276.290981480195,276.582601979242,270.448850815958,270.857119514624,81748.3684374947,0.0,1.0
2023-11-14,288.17,289.02,284.05,285.12,64816,280.120930701009,280.947188781641,276.116009180767,277.156122294034,66678.4401767402,0.0,1.0
2023-11-15,277.87,289.07,277.4201,289.07,123377,270.108626900404,280.995792198149,269.671293358667,280.995792198149,126922.147520453,0.0,1.0
2023-11-16,280.99,284.3366,277.18,277.18,91978,273.14148009049,276.39460396419,269.437899752596,269.437899752596,94620.9203063473,0.0,1.0
2023-11-17,280.01,281.56,278.9,280.0,113251,272.188853126937,273.695559038679,271.109857280464,272.179132443636,116505.184344236,0.0,1.0
2023-11-20,283.39,283.82,277.95,278.78,75719,275.474444082864,275.892433464831,270.186392366816,270.993209080846,77894.7298775393,0.0,1.0
2023-11-21,284.8,287.55,280.805,284.68,152560,276.845060428384,279.518248336312,272.961647449411,276.728412228765,156943.699601387,0.0,1.0
2023-11-22,288.95,291.54,284.75,285.37,401598,280.879143998531,283.396800973634,276.796457011876,277.399139376573,413137.623705543,0.0,1.0
2023-11-24,292.79,294.77,287.47,287.47,42351,284.611886386329,286.536581680038,279.4404828699,279.4404828699,43567.9248939324,0.0,1.0
2023-11-27,292.66,295.495,290.73,291.56,125215,284.485517503409,287.241331219401,282.609425626208,283.416242340237,128812.961101125,0.0,1.0
2023-11-28,287.79,293.23,287.16,293.23,80012,279.75154473555,285.039596451598,279.139141687552,285.039596451598,82311.0860809264,0.0,1.0
2023-11-29,286.97,289.25,282.27,287.79,84015,278.954448704822,281.170764497577,274.385727553089,279.75154473555,86429.1093472109,0.0,1.0
2023-11-30,295.64,296.48,288.39,288.39,195924,287.382281127273,288.198818524604,280.334785733643,280.334785733643,201553.732306647,0.0,1.0
2023-12-01,298.46,299.44,295.27,295.27,70625,290.123513818313,291.076140781865,287.022615845115,287.022615845115,72654.3575271888,0.0,1.0
2023-12-04,303.7,306.72,295.5901,298.23,74073,295.217151868329,298.1527982254,287.333774917598,289.899938102377,76201.4332759145,0.0,1.0
2023-12-05,304.98,308.77,297.334,303.7,96178,296.461399330929,300.145538302219,289.028964878557,295.217151868329,98941.6042230083,0.0,1.0
2023-12-06,301.4,305.43,298.33,303.88,76086,292.981394708971,296.898830079499,289.997144935392,295.392124167757,78272.2753531141,0.0,1.0
2023-12-07,306.02,306.84,302.08,306.84,78644,297.472350394291,298.269446425018,293.642401173477,298.269446425018,80903.7776052139,0.0,1.0
2023-12-08,305.75,307.52,302.33,307.52,58763,297.209891945149,298.930452889524,293.885418256016,298.930452889524,60451.5116654187,0.0,1.0
2023-12-11,319.15,319.93,307.67,307.67,107748,310.235607569237,310.993820866758,299.076263139048,299.076263139048,110844.059679144,0.0,1.0
2023-12-12,326.65,326.91,315.19,317.95,146593,317.526120045406,317.778857811246,306.38621698182,309.06912557305,150805.24223693,0.0,1.0
2023-12-13,322.88,327.4,320.3365,326.77,182915,313.861422440718,318.255171293023,311.388966642967,317.642768245024,188170.928241922,0.0,1.0
2023-12-14,321.44,324.64,309.2,323.16,169767,312.461644045294,315.572262701793,300.563527684186,314.133601573162,174645.130114241,0.0,1.0
2023-12-15,324.23,326.97,321.42,322.0,381674,315.173714686429,317.837181911056,312.442202678691,313.006002310181,392641.122192315,0.0,1.0
2023-12-18,329.59,330.75,323.73,324.23,86751,320.384000936064,321.511600199045,314.687680521351,315.173714686429,89243.7262986359,0.0,1.0
2023-12-19,328.21,333.735,327.58,329.29,74482,319.042546640449,324.41322416456,318.430143592451,320.092380437017,76622.185590656,0.0,1.0
2023-12-20,326.49,330.0,325.83,329.55,71206,317.370589112581,320.782548951428,316.729024014678,320.345118202858,73252.0521356603,0.0,1.0
2023-12-21,329.62,329.95,325.31,326.95,70462,320.413162985969,320.73394553492,316.223548482997,317.817740544452,72486.6738418517,0.0,1.0
2023-12-22,332.8,333.75,329.61,330.92,79920,323.504340275864,324.427805189512,320.403442302667,321.676851815171,82216.4425284664,0.0,1.0
2023-12-26,330.92,333.25,326.52,332.8,56293,321.676851815171,323.941771024434,317.399751162485,323.504340275864,57910.5380287157,0.0,1.0
2023-12-27,331.89,332.79,329.82,329.82,54573,322.619758095422,323.494619592563,320.607576652,320.607576652,56141.1150914164,0.0,1.0
2023-12-28,334.08,335.49,331.83,331.83,83173,324.748587738464,326.119204083983,322.561433995613,322.561433995613,85562.9150953469,0.0,1.0
2023-12-29,334.92,336.05,331.79,334.19,63849,325.565125135795,326.663562348871,322.522551262407,324.855515254781,65683.6541416422,0.0,1.0
2024-01-02,335.0,335.42,331.56,332.48,59849,325.642890602207,326.051159300872,322.298975546471,323.193278410214,61568.7170781554,0.0,1.0
2024-01-03,332.65,337.37,331.95,334.77,88735,323.358530026341,327.946692544676,322.678082195232,325.419314886271,91284.7350821253,0.0,1.0
2024-01-04,334.01,337.9999,332.65,332.65,97134,324.680542955353,328.558998385842,323.358530026341,323.358530026341,99925.0741811817,0.0,1.0
2024-01-05,329.81,334.5,329.79,333.04,74556,321.837243089647,326.41386802549,321.8177265654,324.989161755484,76402.9486579672,1.275,1.0
2024-01-08,328.94,330.87,324.96,330.87,86393,320.988274284917,322.87161887472,317.10448595983,322.87161887472,88533.1823516251,0.0,1.0
2024-01-09,327.68,328.025,321.05,328.0,82638,319.758733257377,320.095393300632,313.289005469607,320.070997645324,84685.1611030245,0.0,1.0
2024-01-10,328.3,328.6,325.5,328.25,86770,320.363745509024,320.656493372724,317.63143211449,320.314954198407,88919.5216354392,0.0,1.0
2024-01-11,334.59,334.62,325.45,328.2,75469,326.5016923846,326.53096717097,317.582640803874,320.26616288779,77338.5660747375,0.0,1.0
2024-01-12,341.44,342.54,333.283,335.98,85930,333.186101939083,334.25951077265,325.22628752508,327.858090819743,88058.7126211053,0.0,1.0
2024-01-16,337.45,344.23,337.31,340.9,108293,329.292555351873,335.908657071493,329.155939682147,332.659155784423,110975.703082478,0.0,1.0
2024-01-17,338.4,341.76,335.31,335.31,54066,330.21959025359,333.49836632703,327.20428725748,327.20428725748,55405.3573440321,0.0,1.0
2024-01-18,342.7,343.82,337.035,340.09,79722,334.415642966623,335.508568324436,328.887587473755,331.868736552433,81696.9240961219,0.0,1.0
2024-01-19,340.04,345.85,336.41,344.77,117321,331.819945241817,337.489495535473,328.277696091047,336.435603226153,120227.350441297,0.0,1.0
2024-01-22,342.15,345.25,340.3,342.07,66615,333.87893854984,336.903999808073,332.073660057023,333.800872452853,68265.2291546017,0.0,1.0
2024-01-23,338.47,344.39,335.805,342.85,100051,330.287898088453,336.064789265466,327.687321232585,334.562016898473,102529.527015643,0.0,1.0
2024-01-24,338.55,341.94,336.29,339.05,110187,330.36596418544,333.67401504525,328.160596945567,330.853877291607,112916.622455274,0.0,1.0
2024-01-25,337.54,340.29,333.8,338.71,147611,329.380379710983,332.0639017949,325.730789676857,330.522096379413,151267.71358913,0.0,1.0
2024-01-26,345.23,346.14,338.29,339.36,104373,336.884483283826,337.77248513705,330.112249370233,331.15638341743,106958.594348919,0.0,1.0
2024-01-29,342.67,347.93,342.227,345.0,134798,334.386368180253,339.519214057126,333.954077168189,336.66004325499,138137.301802627,0.0,1.0
2024-01-30,344.85,346.53,339.33,342.67,91761,336.51366932314,338.15305735986,331.12710863106,334.386368180253,94034.1618622743,0.0,1.0
2024-01-31,345.83,350.05,338.39,345.39,1057921,337.469979011226,341.587965627273,330.209831991467,337.0406154778,1084128.49196826,0.0,1.0
2024-02-01,346.99,346.99,337.58,343.63,121815,338.601937417533,338.601937417533,329.419412759477,335.323161344093,124832.678667985,0.0,1.0
2024-02-02,347.39,348.83,339.7811,347.52,81850,338.992267902466,340.397457648226,331.567303835443,339.11912531007,83877.6402657683,0.0,1.0
2024-02-05,343.61,346.57,343.16,346.36,57201,335.303644819847,338.192090408353,334.864523024297,337.987166903763,58618.0195582431,0.0,1.0
2024-02-06,347.49,348.34,343.75,344.99,91377,339.0898505237,339.919302804183,335.440260489573,336.650284992866,93640.6491700073,0.0,1.0
2024-02-07,350.0,350.63,346.07,348.08,84377,341.539174316656,342.153944830426,337.704177302186,339.665587988976,86467.2407172234,0.0,1.0
2024-02-08,350.18,350.4,348.1,350.0,92875,341.714823034876,341.92950480159,339.685104513223,341.539174316656,95175.7585789032,0.0,1.0
2024-02-09,354.71,355.05,349.4,350.2,75409,346.135315776746,346.467096688939,340.953678589256,341.734339559123,77277.0797165708,0.0,1.0
2024-02-12,355.21,357.45,352.69,354.0,78756,346.623228882913,348.809079598539,344.164146827833,345.44247916599,80706.9937296376,0.0,1.0
2024-02-13,349.47,356.47,349.195,354.8,78744,341.02198642412,347.852769910453,340.753634215728,346.223140135856,80694.6964580042,0.0,1.0
2024-02-14,351.82,354.24,350.01,350.01,105550,343.315178023103,345.67667745695,341.54893257878,341.54893257878,108164.751741623,0.0,1.0
2024-02-15,355.48,357.76,352.63,353.2,85740,346.886701960243,349.111585724363,344.105597255093,344.661818196123,87864.0058202439,0.0,1.0
2024-02-16,359.81,362.925,353.78,355.87,117020,351.112029459646,354.151728111064,345.227797399276,347.267274183053,119918.893877828,0.0,1.0
2024-02-20,355.48,362.8799,354.13,360.26,103917,346.886701960243,354.107718348888,345.569336573593,351.551151255196,106491.298026852,0.0,1.0
2024-02-21,350.8,355.03,349.85,353.89,120921,342.319835286523,346.447580164693,341.392800384806,345.335138282633,123916.531931301,0.0,1.0
2024-02-22,351.85,353.27,346.375,353.27,126045,343.344452809473,344.730126030986,338.001804296948,344.730126030986,129167.466918739,0.0,1.0
2024-02-23,349.51,352.29,347.755,352.12,102722,341.061019472613,343.7738163429,339.348444469968,343.607925886803,105266.694726698,0.0,1.0
2024-02-26,354.38,354.42,347.8,348.29,84160,345.813293126676,345.85232617517,339.392356649523,339.870511493566,86244.865055187,0.0,1.0
2024-02-27,389.34,390.57,351.66,351.66,194903,379.928177509848,381.128443751018,343.15904582913,343.15904582913,199731.26109614,0.0,1.0
2024-02-28,412.46,413.0,391.68,391.68,170568,402.489279538994,403.016225693654,382.211610846708,382.211610846708,174793.418996354,0.0,1.0
2024-02-29,406.88,414.91,401.982,414.91,210525,397.044169274175,404.880053759211,392.264572486166,404.880053759211,215740.259217481,0.0,1.0
2024-03-01,404.29,412.762,400.23,407.86,122602,394.516779384231,402.783979055119,390.554924962158,398.000478962261,125639.174732605,0.0,1.0
2024-03-04,412.16,417.44,402.14,403.64,94344,402.196531675294,407.348894076414,392.418753027715,393.882492346215,96681.1495813518,0.0,1.0
2024-03-05,408.42,411.77,405.9025,411.77,74754,398.546941641168,401.815959452484,396.090299151619,401.815959452484,76605.8536399174,0.0,1.0
2024-03-06,411.71,416.55,405.9,408.56,61705,401.757409879744,406.480408747438,396.087859586088,398.683557310895,63233.5955112918,0.0,1.0
2024-03-07,417.35,420.34,411.335,413.14,92209,407.261069717304,410.178790092181,401.391475050119,403.152841363381,94493.2600032526,0.0,1.0
2024-03-08,415.87,418.67,413.582,415.57,70271,405.816846923051,408.549160317584,403.584156549232,405.524099059351,72011.7979122272,0.0,1.0
2024-03-11,402.73,415.87,402.35,415.87,109176,392.994490492991,405.816846923051,392.623676532305,405.816846923051,111880.577320165,0.0,1.0
2024-03-12,408.42,409.22,398.06,401.08,71283,398.546941641168,399.327602611035,388.437382081395,391.384377242641,73048.8678199726,0.0,1.0
2024-03-13,407.84,414.55,405.6,411.41,104099,397.980962438015,404.528756322771,395.795111722388,401.464662016044,106677.806646624,0.0,1.0
2024-03-14,408.69,411.1,406.1,409.83,78481,398.810414718498,401.162155890221,396.283024828555,399.922856600558,80425.1812547068,0.0,1.0
2024-03-15,416.79,419.09,406.78,406.78,310977,406.714607038398,408.959007326764,396.946586652941,396.946586652941,318680.720060205,0.0,1.0
2024-03-18,411.28,419.78,409.48,415.45,89332,401.337804608441,409.632327413274,399.581317426241,405.406999913871,91544.9891291583,0.0,1.0
2024-03-19,412.0,414.48,408.65,412.84,100296,402.040399481321,404.460448487908,398.771381670005,402.860093499681,102780.59631149,0.0,1.0
2024-03-20,406.18,416.82,401.915,414.35,100626,396.361090925541,406.743881824768,392.19919212994,404.333591080304,103118.771281407,0.0,1.0
2024-03-21,407.44,410.295,400.74,406.32,76888,397.590631953081,400.376615789293,391.052596330448,396.497706595268,78792.7184453805,0.0,1.0
2024-03-22,400.21,409.2308,394.79,408.32,90524,390.535408437911,399.338141534128,385.246430367065,398.449359019935,92766.5181114039,0.0,1.0
2024-03-25,404.71,406.155,400.7,402.77,58393,394.926626393411,396.336695270233,391.013563281955,393.033523541485,59839.5485404888,0.0,1.0
2024-03-26,405.96,408.37,401.285,402.2,111820,396.146409158828,398.498150330551,391.58442161617,392.477302600455,114590.076170045,0.0,1.0
2024-03-27,408.17,410.0,401.77,408.97,389269,398.302985088085,400.088747056655,392.057697329151,399.083646057951,398912.219286687,0.0,1.0
2024-03-28,401.57,410.78,401.28,410.04,61281,391.862532086685,400.849891502274,391.579542485108,400.127780105148,62799.0919135802,0.0,1.0
2024-04-01,401.89,405.37,398.32,403.71,91858,392.174796474631,395.570671693551,388.691096896602,393.950800181078,94133.5648079773,0.0,1.0
2024-04-02,400.94,402.21,393.74,401.49,91291,391.247761572915,392.487060862578,384.221812844115,391.784465989698,93552.5187233017,0.0,1.0
2024-04-03,399.2,403.065,397.2,398.94,57981,389.549823963455,393.321392274123,387.598171538788,389.296109148248,59417.3422144106,0.0,1.0
2024-04-04,396.74,402.8,395.61,401.72,64078,387.149291481115,393.062798327855,386.046607861178,392.008906018535,65665.3809767855,0.0,1.0
2024-04-05,400.58,402.435,394.295,398.38,74420,390.896464136475,392.706621760353,384.76339639196,388.749646469342,76263.5795794559,0.0,1.0
2024-04-08,398.48,403.265,396.585,401.19,61006,390.0914075113,394.77567619465,388.2363000599,392.74435800908,62317.8834804143,1.275,1.0
2024-04-09,392.13,400.66,391.24,400.66,35908,383.875084389194,392.225515291802,383.003820203576,392.225515291802,36680.1717866229,0.0,1.0
2024-04-10,393.36,397.88,391.25,391.25,47953,385.079191072688,389.5040383974,383.013609688808,383.013609688808,48984.1895311332,0.0,1.0
2024-04-11,384.28,394.0,383.76,393.22,52773,376.190338482339,385.705718127515,375.681285250292,384.942138279445,53907.83963728,0.0,1.0
2024-04-12,381.15,386.53,379.135,381.97,40265,373.126229604828,378.392972659463,371.153648330648,373.928967393825,41130.8654614117,0.0,1.0
2024-04-15,378.87,385.705,378.345,384.96,41371,370.894226972009,377.585340127851,370.380278997347,376.856023478092,42260.6490749799,0.0,1.0
2024-04-16,380.97,383.28,377.06,378.13,55754,372.950018870658,375.211389959172,369.122330145078,370.169805064866,56952.9435722228,0.0,1.0
2024-04-17,378.19,382.75,375.66,382.75,64625,370.228541976256,374.692547241894,367.751802212645,374.692547241894,66014.7070767101,0.0,1.0
2024-04-18,380.46,383.87,376.79,380.35,38942,372.450755123843,375.78896958784,368.858014043823,372.343070786295,39779.4154426498,0.0,1.0
2024-04-19,381.56,385.57,380.16,381.28,49823,373.527598499326,377.453182077223,372.157070566894,373.25349291284,50894.4023316507,0.0,1.0
2024-04-22,382.21,387.55,378.79,384.97,56538,374.163915039384,379.391500153092,370.815911090156,376.865812963323,57753.8028426002,0.0,1.0
2024-04-23,385.69,389.8,382.01,383.98,56606,377.570655900003,381.594134330216,373.968125334751,375.896653925389,57823.2651262553,0.0,1.0
2024-04-24,382.66,385.345,379.8693,382.7,61446,374.604441874809,377.232918659511,371.872490231209,374.643599815736,62767.3453158303,0.0,1.0
2024-04-25,380.26,382.75,377.42,379.5,53562,372.25496541921,374.692547241894,369.474751613418,371.510964541604,54713.8064285145,0.0,1.0
2024-04-26,381.74,386.665,371.3144,385.61,59004,373.703809233496,378.52513071009,363.497683510374,377.49234001815,60272.832129272,0.0,1.0
2024-04-29,378.56,381.71,376.8,381.71,66497,370.590752929827,373.674440777801,368.867803529055,373.674440777801,67926.9628855705,0.0,1.0
2024-04-30,382.66,382.94,378.19,378.33,139935,374.604441874809,374.878547461296,370.228541976256,370.365594769499,142944.186224827,0.0,1.0
2024-05-01,382.74,388.43,380.5701,380.89,71329,374.682757756663,380.252974853479,372.558537356244,372.871702988805,72862.8710417741,0.0,1.0
2024-05-02,384.94,386.82,380.335,385.46,51210,376.836444507628,378.676867731181,372.328386558448,377.345497739675,52311.2286173822,0.0,1.0
2024-05-03,390.01,390.4,383.07,386.06,45299,381.799713520081,382.181503444116,375.005810769307,377.932866853575,46273.1174602382,0.0,1.0
2024-05-06,400.53,400.72,392.75,392.75,53097,392.098251983791,392.284252203192,384.482032473557,384.482032473557,54238.8069888135,0.0,1.0
2024-05-07,405.44,409.28,399.29,400.05,108026,396.904889232537,400.664051561496,390.884355815065,391.628356692671,110349.009619631,0.0,1.0
2024-05-08,404.5,406.62,399.37,405.44,44178,395.984677620761,398.060048489873,390.962671696918,396.904889232537,45128.011284099,0.0,1.0
2024-05-09,410.53,410.78,402.47,405.44,50701,401.887737215453,402.132474346245,393.997412118733,396.904889232537,51791.2829941398,0.0,1.0
2024-05-10,406.57,411.72,404.83,411.72,53290,398.011101063715,403.052685958021,396.307730633406,403.052685958021,54435.9572938937,0.0,1.0
2024-05-13,402.73,409.445,401.8,406.86,85878,394.251938734756,400.825578067818,393.341516608212,398.294996135433,87724.7352314695,0.0,1.0
2024-05-14,394.17,403.55,392.94,401.33,91053,385.872139376453,395.054676523753,384.668032692959,392.881410802324,93011.0193184632,0.0,1.0
2024-05-15,394.87,399.395,393.31,393.94,53492,386.557403342669,390.987145409997,385.03024364653,385.646981216125,54642.3011365165,0.0,1.0
2024-05-16,396.27,397.88,393.15,396.88,58909,387.927931275102,389.5040383974,384.873611882823,388.525089874234,60175.789232989,0.0,1.0
2024-05-17,396.81,398.87,394.84,397.51,48368,388.456563477612,390.473197435335,386.528034886974,389.141827443829,49408.1137622641,0.0,1.0
2024-05-20,397.31,397.89,392.48,395.52,36744,388.946037739195,389.513827882632,384.217716372302,387.193719882728,37534.1492739131,0.0,1.0
2024-05-21,396.63,398.66,394.405,398.12,40350,388.280352743442,390.26761824547,386.102192279397,389.73898604296,41217.6933159807,0.0,1.0
2024-05-22,388.42,397.26,384.34,394.93,62367,380.243185368247,388.897090313037,376.249075393729,386.616140254059,63708.1506576894,0.0,1.0
2024-05-23,382.97,391.13,381.29,391.11,78031,374.907915916991,382.896135866028,373.263282398071,382.876556895564,79708.9919984954,0.0,1.0
2024-05-24,388.96,389.82,380.95,385.78,60506,380.771817570757,381.61371330068,372.930439900195,377.658761267088,61807.1313947144,0.0,1.0
2024-05-28,377.89,390.73,377.06,387.9,78129,369.934857419306,382.504556456761,369.122330145078,379.734132136201,79809.0994072926,0.0,1.0
2024-05-29,368.03,377.8,366.34,377.8,85148,360.282424980887,369.846752052221,358.628001976735,369.846752052221,86979.0371863474,0.0,1.0
2024-05-30,373.95,374.115,366.595,368.72,79355,366.077800238031,366.239326744353,358.877633850143,360.957899461871,81061.4635214287,0.0,1.0
2024-05-31,362.43,374.1,361.17,373.39,240295,354.800313251155,366.224642516506,353.566838111966,365.529589065058,245462.344866508,0.0,1.0
2024-06-03,362.56,367.59,361.64,363.06,54611,354.927576559167,359.851687630693,354.026943917854,355.41705082075,55785.3643043128,0.0,1.0
2024-06-04,361.14,363.265,358.73,362.56,44298,353.537469656271,355.617735267999,351.17820371544,354.927576559167,45250.591784667,0.0,1.0
2024-06-05,360.61,363.8,357.59,363.31,40963,353.018626938993,356.141472727893,350.062202399031,355.661787951542,41843.8753730487,0.0,1.0
2024-06-06,362.2,363.31,356.2,360.69,45138,354.575155090827,355.661787951542,348.701463951829,353.096942820846,46108.6552886428,0.0,1.0
2024-06-07,357.48,365.405,357.06,361.81,44817,349.954518061482,357.712685107575,349.543359681752,354.193365166792,45780.7524496235,0.0,1.0
2024-06-10,358.54,358.61,351.13,354.39,76406,350.992203496039,351.06072989266,343.738194939376,346.929567124898,78049.0477199707,0.0,1.0
2024-06-11,353.78,356.96,350.92,356.96,87696,346.332408525767,349.445464829436,343.532615749511,349.445464829436,89581.8298150742,0.0,1.0
2024-06-12,353.37,357.5913,350.37,355.62,69071,345.931039631269,350.063475032111,342.99419406177,348.133673808393,70556.3146227534,0.0,1.0
2024-06-13,350.72,352.49,346.36,352.49,48342,343.336826044878,345.069564930883,339.068610483873,345.069564930883,49381.5546538077,0.0,1.0
2024-06-14,349.82,350.905,345.09,348.25,58987,342.455772374029,343.517931521664,337.825345859452,340.918823192657,60255.4665583581,0.0,1.0
2024-06-17,355.44,357.5259,349.3,349.3,51612,347.957463074223,349.999451798696,341.946719141982,341.946719141982,52721.8732942849,0.0,1.0
2024-06-18,356.9,360.28,355.84,355.84,39444,349.386727918046,352.695573926348,348.34904248349,348.34904248349,40292.2105366925,0.0,1.0
2024-06-20,353.42,359.29,352.07,355.67,58333,345.979987057427,351.726414888413,344.658406551153,348.182621234551,59587.4028302628,0.0,1.0
2024-06-21,359.01,361.44,352.95,357.33,194726,351.452309301927,353.831154213221,345.519881251539,349.807675783007,198913.421279991,0.0,1.0
2024-06-24,362.33,366.365,360.0,360.0,65197,354.702418398839,358.652475689815,352.421468339861,352.421468339861,66599.0074627507,0.0,1.0
2024-06-25,365.82,369.095,359.3046,361.47,118365,358.118948744689,361.325005158059,351.740707536851,353.860522668916,120910.341247734,0.0,1.0
2024-06-26,359.01,364.97,354.94,364.97,229404,351.452309301927,357.286842499998,347.46798881264,357.286842499998,234337.142935792,0.0,1.0
2024-06-27,362.2,362.43,358.06,359.66,56226,354.575155090827,354.800313251155,350.522308204919,352.088625841985,57435.0935411234,0.0,1.0
2024-06-28,362.4,366.95,358.905,362.45,58134,354.77094479546,359.225160575867,351.349519706994,354.819892221619,59384.1235001542,0.0,1.0
2024-07-01,364.3,366.9,361.8399,364.2,58920,356.630946989476,359.176213149709,354.222635727635,356.53305213716,60187.0257788745,0.0,1.0
2024-07-02,366.54,367.465,363.06,363.06,50821,358.823791681369,359.729319065298,355.41705082075,355.41705082075,51913.8634947076,0.0,1.0
2024-07-03,365.69,369.85,364.16,368.2,75874,357.991685436677,362.064111293049,356.493894196233,360.448846229825,77505.6075007862,0.0,1.0
2024-07-05,366.18,366.6,363.1221,365.68,31331,358.471370213029,358.882528592759,355.477843524039,357.981895951446,32004.7471941262,0.0,1.0
2024-07-08,369.09,371.88,366.83,368.23,56734,361.320110415443,364.051376795077,359.107686753087,360.47821468552,57954.0176601945,0.0,1.0
2024-07-09,356.56,367.77,355.94,367.77,73784,350.302044787206,361.315298999862,349.692926356176,361.315298999862,75102.1109682111,1.275,1.0
2024-07-10,357.94,361.245,356.31,356.31,31001,351.657824520789,354.904818737812,350.05643251663,350.05643251663,31554.8159780645,0.0,1.0
2024-07-11,362.47,365.29,359.52,359.52,38687,356.108318863638,358.878825275742,353.210094070834,353.210094070834,39378.122181329,0.0,1.0
2024-07-12,369.25,369.945,364.255,364.42,40769,362.769323641676,363.452125753879,357.861990475555,358.024094574135,41497.3159772172,0.0,1.0
2024-07-15,374.57,377.2,370.64,370.64,40869,367.995952759546,370.579793846012,364.134927866082,364.134927866082,41599.102422745,0.0,1.0
2024-07-16,379.94,382.0,373.42,375.29,51997,373.271704331532,375.295549441084,366.866136314894,368.703316098807,52925.8980810755,0.0,1.0
2024-07-17,382.17,385.945,379.49,379.49,47733,375.462565785076,379.171311070783,372.829602244494,372.829602244494,48585.7240437712,0.0,1.0
2024-07-18,381.24,385.47,381.05,381.05,39824,374.548888138531,378.704647756687,374.362222812893,374.362222812893,40535.4340669798,0.0,1.0
2024-07-19,377.34,379.91,376.17,379.91,46171,370.717336717535,373.242230859063,369.567871291237,373.242230859063,46995.8197646275,0.0,1.0
2024-07-22,384.26,384.8,379.2,379.2,40475,377.515884367096,378.046406871542,372.544692010626,372.544692010626,41198.0638273656,0.0,1.0
2024-07-23,388.2,389.44,383.795,386.15,46902,381.386733751384,382.604970613444,377.059045543824,379.372713132656,47739.8786814355,0.0,1.0
2024-07-24,383.53,389.48,383.48,386.07,65789,376.798696537013,382.644268576736,376.749574082897,379.294117206071,66964.2846482656,0.0,1.0
2024-07-25,387.51,392.36,383.29,384.9,92175,380.708843884593,385.473721933779,376.562908757259,378.144651779773,93821.6561652234,0.0,1.0
2024-07-26,421.38,423.16,372.675,396.72,141795,413.984394302314,415.733153668819,366.134211748576,389.757199932635,144328.090436104,0.0,1.0
2024-07-29,426.32,433.59,417.35,421.68,69287,418.837692768908,425.980097597276,410.025124500619,414.279129027006,70524.7745128271,0.0,1.0
2024-07-30,442.63,444.8,426.875,428.96,73071,434.861437301327,436.993351809932,419.382952009588,421.431358346197,74376.373611598,0.0,1.0
2024-07-31,441.15,445.3,436.565,440.62,116172,433.407412659513,437.484576351085,428.902883617138,432.886714645891,118247.349498523,0.0,1.0
2024-08-01,439.72,441.3,433.2515,441.3,40389,432.002510471815,433.554780021859,425.647538582915,433.554780021859,41110.5274842117,0.0,1.0
2024-08-02,437.9,440.75,430.47,436.68,91256,430.214453142017,433.014433026591,422.91485646048,429.015865261603,92886.2387308233,0.0,1.0
2024-08-05,436.66,439.9927,422.18,425.73,71262,428.996216279957,432.27042433656,414.770353568159,418.258047810347,72535.0568120007,0.0,1.0
2024-08-06,439.5,444.0,434.6,436.36,56665,431.786371673708,436.207392544087,426.972371170406,428.701481555265,57677.2893583117,0.0,1.0
2024-08-07,438.32,445.03,437.08,440.43,76140,430.627081756586,437.219315098863,429.408844894526,432.700049320253,77500.1996248453,0.0,1.0
2024-08-08,445.2,447.565,439.0,439.0,42377,437.386331442855,439.70982352251,431.295147132554,431.295147132554,43134.0420213038,0.0,1.0
2024-08-09,449.95,450.0,444.0,445.66,33518,442.05296458381,442.102087037926,436.207392544087,437.838258020716,34116.7808119985,0.0,1.0
2024-08-12,451.53,457.9,449.73,450.74,37360,443.605234133855,449.863434788147,441.836825785703,442.829099358833,38027.4160491755,0.0,1.0
2024-08-13,454.16,457.0,450.43,452.61,41584,446.189075220321,448.979230614071,442.524540143318,444.666279142746,42326.8755082686,0.0,1.0
2024-08-14,465.41,466.26,455.97,455.97,90072,457.241627396269,458.07670911623,447.967308059296,447.967308059296,91681.0872157745,0.0,1.0
2024-08-15,467.34,470.7,465.24,467.65,47493,459.137754125121,462.43878304167,457.074611052277,459.442313340636,48341.4365745046,0.0,1.0
2024-08-16,474.17,476.47,467.83,467.83,74150,465.847881357274,468.107514246579,459.619154175451,459.619154175451,75474.6493588427,0.0,1.0
2024-08-19,478.53,480.75,472.54,475.78,40985,470.13135935613,472.312396318851,464.246489353114,467.429624379787,41717.1746995572,0.0,1.0
2024-08-20,467.14,478.9999,465.505,477.34,55160,458.941264308659,470.593012179906,457.334960059088,468.962244948186,56145.4033531189,0.0,1.0
2024-08-21,475.45,475.45,465.4001,469.99,116577,467.105416182626,467.105416182626,457.231901150354,461.741244193233,118659.58460291,0.0,1.0
2024-08-22,485.57,486.14,476.5,476.5,86288,477.047800895568,477.607796872483,468.136987719048,468.136987719048,87829.4881170036,0.0,1.0
2024-08-23,489.24,494.895,484.0,485.91,63506,480.653389027633,486.209138588076,475.505355836347,477.381833583552,64640.5000968667,0.0,1.0
2024-08-26,485.63,493.17,484.0001,493.17,70755,477.106747840507,484.514413921098,475.505454081255,484.514413921098,72018.9995331747,0.0,1.0
2024-08-27,488.54,489.305,482.21,483.64,143416,479.965674670018,480.717248217983,473.746771979018,475.151674166717,145978.048718109,0.0,1.0
2024-08-28,495.48,496.26,486.09,488.95,276572,486.783871301226,487.550181585425,477.558674418367,480.368478793764,281512.808125068,0.0,1.0
2024-08-29,499.98,503.815,483.9242,499.0,87858,491.204892171605,494.97258440225,475.430886195908,490.242092070944,89427.5353117896,0.0,1.0
2024-08-30,508.23,510.745,501.76,502.06,135022,499.310097100633,501.780956542634,492.95365153811,493.248386262802,137434.094480508,0.0,1.0
2024-09-03,492.6,508.38,485.935,508.38,107981,483.954417944183,499.457464462979,477.40639481061,499.457464462979,109910.021745343,0.0,1.0
2024-09-04,498.73,498.88,487.9301,493.42,61213,489.976830818722,490.124198181068,479.36647897472,484.760026191674,62306.5369009148,0.0,1.0
2024-09-05,495.95,498.28,489.56,498.28,53422,487.24562236991,489.534728731684,480.967772733971,489.534728731684,54376.3549298461,0.0,1.0
2024-09-06,506.3,507.5,497.3,497.3,102479,497.413970371782,498.59290927055,488.571928631023,488.571928631023,104309.731512405,0.0,1.0
2024-09-09,503.19,536.96,501.835,516.61,282375,494.358553725809,527.535859235299,493.027335219283,507.543020410362,287419.475559045,0.0,1.0
2024-09-10,506.74,512.77,502.99,502.99,175675,497.846247967997,503.770415934305,494.162063909347,494.162063909347,178813.338180913,0.0,1.0
2024-09-11,501.58,509.0,500.71,506.72,107380,492.776810703295,500.066582894009,491.922080001689,497.826598986351,109298.285207721,0.0,1.0
2024-09-12,510.95,511.08,502.39,502.39,114286,501.982358604507,502.110076985207,493.572594459963,493.572594459963,116327.657135869,0.0,1.0
2024-09-13,520.98,522.505,512.185,514.74,125928,511.836322900041,513.334557750559,503.195683221156,505.705840626449,128177.635124212,0.0,1.0
2024-09-16,527.9,535.84,525.49,525.49,135406,518.634870549602,526.435516263116,516.267168261244,516.267168261244,137824.954431335,0.0,1.0
2024-09-17,524.93,533.66,520.415,527.04,140842,515.716996775152,524.293777263688,511.281239168538,517.789964338819,143358.065610224,0.0,1.0
2024-09-18,536.15,538.98,524.35,524.79,154878,526.740075478631,529.520406381558,515.147176307414,515.579453903629,157644.811104502,0.0,1.0
2024-09-19,526.33,539.15,524.71,537.84,145885,517.092425490381,529.687422725551,515.500857977045,528.400414427729,148491.15605819,0.0,1.0
2024-09-20,521.01,530.21,517.01,526.76,5408459,511.865796372511,520.90432792973,507.936000043285,517.514878595773,5505078.17392686,0.0,1.0
2024-09-23,538.28,539.09,524.88,526.55,198486,528.832692023944,529.628475780612,515.667874321037,517.308564288488,202031.844270253,0.0,1.0
2024-09-24,544.84,545.05,533.15,539.58,116403,535.277558003875,535.483872311159,523.792728231711,530.109875830942,118482.476187692,0.0,1.0
2024-09-25,538.95,547.0,537.689,544.84,118297,529.490932909089,537.399648021657,528.252064616301,535.277558003875,120410.311465988,0.0,1.0
2024-09-26,537.88,542.24,535.75,539.27,85696,528.439712391021,532.723190389878,526.347095845708,529.805316615427,87226.9123594792,0.0,1.0
2024-09-27,539.0,544.58,537.73,537.73,90206,529.540055363204,535.022121242475,528.292345028675,528.292345028675,91817.4810527818,0.0,1.0
2024-09-30,539.82,544.23,535.96,539.0,141125,530.345663610696,534.678264063667,526.553410152993,529.540055363204,143646.121251068,0.0,1.0
2024-10-01,539.27,543.155,533.1259,539.16,102307,529.805316615427,533.622131300188,523.769051208828,529.697247216374,104134.658826097,0.0,1.0
2024-10-02,541.43,544.49,538.03,540.38,78017,531.927406633209,534.933700825067,528.587079753367,530.895835096787,79410.7312074016,0.0,1.0
2024-10-03,535.67,541.6,527.15,541.6,139448,526.268499919124,532.094422977201,517.898033737872,532.094422977201,141939.162559567,0.0,1.0
2024-10-04,542.86,543.31,535.46,535.46,86324,533.332308820908,533.774410907945,526.062185611839,526.062185611839,87866.1312373935,0.0,1.0
2024-10-07,521.98,541.64,518.88,541.64,106887,514.071394562289,533.433522645921,511.018363175754,533.433522645921,108531.37686742,1.275,1.0
2024-10-08,530.9,533.42,526.3694,526.42,72259,522.856246164832,525.338065227434,518.394290035854,518.444123386873,73370.6508842321,0.0,1.0
2024-10-09,532.6,533.88,525.36,528.69,77008,524.530489183254,525.791095691242,517.400183622445,520.679730240884,78192.7107113708,0.0,1.0
2024-10-10,529.47,535.61,526.99,531.7,87906,521.447912331689,527.494884174695,519.005487222462,523.644125232325,89258.3683226906,0.0,1.0
2024-10-11,534.7,538.455,531.44,531.44,64993,526.598671735422,530.296779108466,523.38806453539,523.38806453539,65992.8688871822,0.0,1.0
2024-10-14,533.27,536.86,531.1,536.86,58945,525.190337902279,528.725945217653,523.053215931705,528.725945217653,59851.8249127591,0.0,1.0
2024-10-15,525.65,539.1,524.62,533.27,129865,517.685789784411,530.932006606632,516.671395485015,525.190337902279,131862.876279506,0.0,1.0
2024-10-16,513.32,525.65,510.52,525.65,155342,505.54260365668,517.685789784411,502.785026920456,517.685789784411,157731.820944912,0.0,1.0
2024-10-17,483.05,518.0,479.405,516.49,238111,475.731229440426,510.151696201513,472.141455439162,508.66457446162,241774.160349512,0.0,1.0
2024-10-18,481.68,491.03,475.93,475.93,252990,474.381986537345,483.590323138665,468.719105739741,468.719105739741,256882.062680107,0.0,1.0
2024-10-21,477.91,481.52,471.97,480.74,160945,470.669106431785,474.224410723846,464.819104355652,473.456228633041,163421.018925847,0.0,1.0
2024-10-22,468.42,476.92,466.97,476.92,154532,461.322890993654,469.694106085763,459.894860183823,469.694106085763,156909.359698337,0.0,1.0
2024-10-23,463.78,469.3,460.45,469.3,191451,456.753192402196,462.189557967895,453.473645783758,462.189557967895,194396.3310098,0.0,1.0
2024-10-24,458.3,467.535,456.86,465.48,163724,451.356220789871,460.45129977524,449.938038468384,458.427435420618,166242.771770575,0.0,1.0
2024-10-25,444.02,462.21,440.6,458.29,258814,437.292579435127,455.206979732242,433.924396421595,451.346372301527,262795.660581403,0.0,1.0
2024-10-28,450.36,454.385,445.495,449.12,147000,443.536521045006,447.500537603329,438.745231465816,442.315308490393,149261.485489449,0.0,1.0
2024-10-29,452.87,454.4443,448.33,448.44,134487,446.008491619264,447.558939139207,441.537277911243,441.645611283024,136555.982306256,0.0,1.0
2024-10-30,450.23,453.21,446.96,450.96,110926,443.408490696539,446.343340222949,440.188035008162,444.127430345626,112632.513873487,0.0,1.0
2024-10-31,448.84,452.42,445.91,449.46,275122,442.03955081677,445.5653096438,439.153943732078,442.650157094077,279354.547012437,0.0,1.0
2024-11-01,415.18,453.0,411.68,451.22,221097,408.889539052015,446.136521967732,405.442568131735,444.383491042561,224498.412634427,0.0,1.0
2024-11-04,402.5,419.39,402.205,415.04,180114,396.401655832256,413.035752644696,396.111125426118,408.751660215204,182884.919710522,0.0,1.0
2024-11-05,408.69,409.2,398.61,401.9,165524,402.497870116981,403.000143022508,392.570593866573,395.810746531637,168070.46342963,0.0,1.0
2024-11-06,428.01,430.57,420.295,421.06,188315,421.525149596929,424.046362612906,413.927040839797,414.680450198087,191212.085986025,0.0,1.0
2024-11-07,424.42,427.22,420.45,426.66,105826,417.989542281556,420.74711901778,414.079692409123,420.195603670535,107454.054172833,0.0,1.0
2024-11-08,427.42,430.245,423.875,425.75,105888,420.944088784653,423.726286741737,417.452799666826,419.299391231262,107517.007996645,0.0,1.0
2024-11-11,421.96,430.5849,420.92,427.94,98342,415.566814149016,424.061036860538,414.542571361275,421.456210178524,99854.9184081865,0.0,1.0
2024-11-12,417.55,424.325,416.33,422.8,79859,411.223630789463,417.895981642291,410.022115211536,416.394087169883,81087.571222462,0.0,1.0
2024-11-13,410.59,417.74,410.53,417.74,87733,404.369082902276,411.410752067992,404.309991972214,411.410752067992,89082.7068465705,0.0,1.0
2024-11-14,406.11,410.87,405.12,410.62,125322,399.956960124317,404.644840575899,398.981959778295,404.398628367307,127249.985608903,0.0,1.0
2024-11-15,405.0,413.91,402.95,408.74,207496,398.863777918171,407.638781032371,396.844837807721,402.547112558699,210688.17138176,0.0,1.0
2024-11-18,412.63,416.32,403.645,405.76,155749,406.378174524382,410.012266723192,397.529307747605,399.612263032289,158145.082336709,0.0,1.0
2024-11-19,416.45,417.24,403.085,408.2,158627,410.14029707166,410.918327650809,396.97779240036,402.015294188142,161067.358222686,0.0,1.0
2024-11-20,419.45,419.72,411.06,414.93,109407,413.094843574758,413.360752760036,404.831961854428,408.643326843424,111090.145190096,0.0,1.0
2024-11-21,425.03,426.54,417.3457,420.93,156313,418.590300070519,420.077421810412,411.022426172602,414.552419849619,158717.759056546,0.0,1.0
2024-11-22,428.5,433.12,425.51,426.06,171580,422.007725525769,426.557727140539,419.063027511015,419.604694369916,174219.630478093,0.0,1.0
2024-11-25,431.3,438.76,427.16,431.97,545977,424.765302261993,432.112274566362,420.688028087718,425.425150981018,554376.44940866,0.0,1.0
2024-11-26,438.48,439.23,431.59,432.24,124902,431.83651689274,432.575153518514,425.050908423959,425.691060166297,126823.52422179,0.0,1.0
2024-11-27,438.12,441.17,435.105,440.13,96124,431.481971312368,434.485760257184,428.512652076755,433.461517469443,97602.7961305294,0.0,1.0
2024-11-29,440.56,445.95,435.39,438.98,129290,433.885002468221,439.193337685453,428.793333994549,432.328941309923,131279.030332863,0.0,1.0
2024-12-02,437.25,440.56,431.975,440.56,122054,430.62515282647,433.885002468221,425.43007522519,433.885002468221,123931.709863464,0.0,1.0
2024-12-03,433.37,438.03,432.46,435.66,116542,426.80393934913,431.393334917275,425.907726909857,429.059243179828,118334.911849737,0.0,1.0
2024-12-04,426.86,435.34,426.45,432.12,72893,420.392573437409,428.744091552831,419.988785415319,425.572878306173,74014.4045019212,0.0,1.0
2024-12-05,424.4,437.465,424.12,428.41,98663,417.969845304869,430.836895325858,417.694087631246,421.919089130676,100180.856754051,0.0,1.0
2024-12-06,411.87,424.3,409.82,424.29,125482,405.629689410264,417.871360421432,403.610749299814,417.861511933088,127412.447089708,0.0,1.0
2024-12-09,409.71,414.14,408.65,413.63,101671,403.502415928034,407.865296264275,402.458476163606,407.363023358748,103235.132593182,0.0,1.0
2024-12-10,401.65,405.34,385.25,405.34,177208,395.564534323045,399.198626521855,379.413013439445,399.198626521855,179934.213065404,0.0,1.0
2024-12-11,407.38,410.05,401.44,403.59,124794,401.207718143962,403.837264531719,395.357716067829,397.475141061715,126713.862722247,0.0,1.0
2024-12-12,410.77,412.04,406.75,408.6,111734,404.546355692462,405.797113712107,400.587263378311,402.409233721888,113452.944351552,0.0,1.0
2024-12-13,420.78,429.09,414.27,414.27,196658,414.404692524464,422.588786338044,407.993326612742,407.993326612742,199683.436825742,0.0,1.0
2024-12-16,423.24,427.85,420.41,421.44,120094,416.827420657004,421.367573783431,414.040298455749,415.054692755146,121941.556723605,0.0,1.0
2024-12-17,424.34,425.08,417.9,421.42,113066,417.910754374807,418.639542512237,411.568327881491,415.034995778458,114805.436179252,0.0,1.0
2024-12-18,403.02,425.2,403.02,421.09,150333,396.913777226127,418.757724372361,396.913777226127,414.709995663118,152645.761211465,0.0,1.0
2024-12-19,408.38,412.86,402.07,402.48,139990,402.192566978328,406.604689756287,395.978170833479,396.381958855569,142143.641861687,0.0,1.0
2024-12-20,416.48,418.97,405.55,405.95,582238,410.169842536691,412.622116134262,399.405444777072,399.799384310819,591195.297880313,0.0,1.0
2024-12-23,420.35,421.51,410.8,412.87,105586,413.981207525687,415.123632173551,404.575901157493,406.61453824463,107210.361951626,0.0,1.0
2024-12-24,422.62,423.18,418.97,420.57,51492,416.216814379697,416.768329726942,412.622116134262,414.197874269247,52284.1660600186,0.0,1.0
2024-12-26,424.14,424.26,420.3,422.25,47439,417.713784607933,417.831966468057,413.931965083969,415.852420310982,48168.8136743809,0.0,1.0
2024-12-27,419.32,427.0,417.0,421.51,56004,412.96681322629,420.53045227422,410.681963930561,415.123632173551,56865.5798187151,0.0,1.0
2024-12-30,411.38,414.58,409.36,414.58,109820,405.147113481425,408.298629751396,403.157718836006,408.298629751396,111509.498887424,0.0,1.0
2024-12-31,412.23,413.83,410.26,413.83,98979,405.984234990636,407.559993125621,404.044082786935,407.559993125621,100501.718178641,0.0,1.0
2025-01-02,409.5,422.4799,408.0102,414.8,74635,403.295597672817,416.078837058003,401.828369879379,408.515296494956,75783.2038741841,0.0,1.0
2025-01-03,414.7,415.64,409.3,413.37,78635,408.41681161152,409.342569515824,403.098627905944,407.106962661813,79844.740894305,0.0,1.0
2025-01-06,405.2,417.32,405.1,415.1,97108,399.060747685044,410.997115557558,398.962262801608,408.810751145266,98601.9342374792,0.0,1.0
2025-01-07,402.26,408.905,399.5,405.42,111793,397.509610770918,404.076138299314,394.782204303141,400.632293538372,113128.968360757,1.365,1.0
2025-01-08,401.35,403.52,398.85,402.07,90749,396.610357189151,398.754731114903,394.139880316165,397.321854528571,91833.4846526199,0.0,1.0
2025-01-10,389.24,397.795,383.41,397.15,108660,384.643367216408,393.097339075765,378.882215148605,392.459956042535,109958.527833405,0.0,1.0
2025-01-13,388.58,391.6499,385.2345,385.24,71841,383.991161321939,387.024808102891,380.68516917051,380.69060421963,72699.5269471715,0.0,1.0
2025-01-14,399.78,400.53,387.92,388.45,80141,395.058897712916,395.800040774812,383.338955427471,383.862696524544,81098.7150662333,0.0,1.0
2025-01-15,400.18,406.66,398.86,404.99,74477,395.454174012594,401.857650067373,394.149762223657,400.207371516218,75367.0281377554,0.0,1.0
2025-01-16,405.66,407.165,397.79,399.93,106226,400.869459318179,402.356686395716,393.092398122019,395.207126325295,107495.440618731,0.0,1.0
2025-01-17,405.57,413.54,405.325,411.45,112969,400.780522150751,408.65640242183,400.538415417199,406.591083756014,114319.022002687,0.0,1.0
2025-01-21,381.07,395.425,367.0,394.59,300042,376.56984879549,390.755327000175,362.666004954325,389.930187724597,303627.614652959,0.0,1.0
2025-01-22,377.7,384.54,373.13,380.53,187515,373.239645970705,379.998870695194,368.723614246887,376.036225790925,189755.874716372,0.0,1.0
2025-01-23,377.62,379.025,374.75,376.63,108880,373.160590710769,374.548998713387,370.324483260581,372.182281869067,110181.156916079,0.0,1.0
2025-01-24,386.98,387.72,374.785,379.05,116344,382.410056123228,383.141317277632,370.359069936803,374.573703482117,117734.35452098,0.0,1.0
2025-01-27,404.04,411.03,387.925,388.83,225269,399.268590304484,406.176043641352,383.343896381217,384.238209009238,227961.049203969,0.0,1.0
2025-01-28,406.73,415.56,402.19,404.29,214849,401.926823419817,410.652547735203,397.440437418474,399.515637991782,217416.526288231,0.0,1.0
2025-01-29,393.91,406.525,389.825,405.41,254136,389.258218015145,401.724244316232,385.221458804686,400.62241163088,257173.020701916,0.0,1.0
2025-01-30,399.15,400.36,389.305,394.45,166879,394.436337540923,395.632048347449,384.707599615105,389.79184101971,168873.266761557,0.0,1.0
2025-01-31,402.95,406.77,398.2395,400.23,1586355,398.191462387862,401.966351049784,393.536589863782,395.503583550053,1605312.53838728,0.0,1.0
2025-02-03,403.61,410.63,390.185,402.11,194769,398.84366828233,405.780767341675,385.577207474396,397.361382158539,197096.562742357,0.0,1.0
2025-02-04,403.31,406.2199,399.6987,404.09,99584,398.547211057572,401.422747318653,394.978557805006,399.317999841944,100774.06622273,0.0,1.0
2025-02-05,406.77,407.44,398.1,406.48,108169,401.966351049784,402.628438851745,393.398737254269,401.679775732518,109461.660198892,0.0,1.0
2025-02-06,412.87,414.74,406.015,407.56,91504,407.99431461987,409.842231320863,401.220267034143,402.747021741648,92597.5071863418,0.0,1.0
2025-02-07,412.24,415.52,409.49,415.52,64827,407.371754447877,410.613020105235,404.654229887593,410.613020105235,65601.7070113764,0.0,1.0
2025-02-10,404.43,414.76,402.7,414.42,98687,399.65398469667,409.861995135847,397.944414700563,409.526010281121,99866.3467356455,0.0,1.0
2025-02-11,396.75,404.62,396.3,404.62,111462,392.064679742857,399.841740939017,391.61999390572,399.841740939017,112794.01278637,0.0,1.0
2025-02-12,380.36,391.31,379.93,390.76,149865,375.868233363562,386.68892206724,375.443311341408,386.145417155183,151655.943067856,0.0,1.0
2025-02-13,392.61,392.72,377.18,379.26,111564,387.973570041192,388.082271023604,372.725786781124,374.781223539448,112897.231724701,0.0,1.0
2025-02-14,388.95,392.28,388.09,392.28,82452,384.356791899141,387.647467093958,383.506947854834,387.647467093958,83437.3323846854,0.0,1.0
2025-02-18,391.0,395.02,390.37,392.29,84930,386.38258293499,390.355109746751,385.760022762997,387.65734900145,85944.9454158944,0.0,1.0
2025-02-19,389.07,392.01,384.515,392.01,101398,384.475374789044,387.380655591676,379.974165926464,387.380655591676,102609.744204414,0.0,1.0
2025-02-20,387.4,389.42,382.9,387.22,114501,382.82509623789,384.821241551263,378.378237866515,382.647221903035,115869.329978398,0.0,1.0
2025-02-21,383.46,390.18,380.615,389.21,114216,378.931624686064,385.57226652065,376.120222004606,384.613721493932,115580.924121298,0.0,1.0
2025-02-24,390.31,393.81,383.8,383.8,128533,385.700731318045,389.159398940226,379.26760954079,379.26760954079,130069.017651492,0.0,1.0
2025-02-25,396.69,397.11,387.285,390.0,131691,392.005388297905,392.420428412567,382.711454301733,385.394392185795,133264.756938238,0.0,1.0
2025-02-26,399.67,405.475,396.575,396.75,146547,394.950196730505,400.686644029578,391.891746361748,392.064679742857,148298.291720983,0.0,1.0
2025-02-27,404.98,406.55,399.6,400.86,157619,400.197489608727,401.748949084962,394.881023378061,396.126143722046,159502.606281736,0.0,1.0
2025-02-28,428.07,435.565,411.54,411.54,406528,423.014814007624,430.421303672836,406.680020923441,406.680020923441,411386.162369395,0.0,1.0
2025-03-03,449.69,455.12,425.04,426.28,258201,444.379498005206,449.745373773331,420.020596037565,421.245952566566,261286.598979505,0.0,1.0
2025-03-04,440.44,451.095,440.06,448.99,172535,435.238733575158,445.767906007824,434.863221090464,443.68776448077,174596.858087029,0.0,1.0
2025-03-05,447.07,447.455,439.25,440.95,141149,441.790438242317,442.170891680756,434.062786583617,435.742710857247,142835.783592465,0.0,1.0
2025-03-06,449.84,451.78,438.395,440.82,184156,444.527726617585,446.444816671022,433.217883493056,435.614246059852,186356.733404091,0.0,1.0
2025-03-07,446.74,454.835,445.545,448.07,107027,441.464335295082,449.463739409811,440.283447349795,442.778628991511,108306.012869739,0.0,1.0
2025-03-10,450.61,456.93,436.54,438.19,100962,445.288633494465,451.533999029373,431.3847896533,433.015304389471,102168.533840569,0.0,1.0
2025-03-11,443.55,453.82,438.69,453.82,122080,438.312006805153,448.460725799378,433.509399764068,448.460725799378,123538.901876515,0.0,1.0
2025-03-12,418.99,442.48,418.82,442.48,139342,414.042042004939,437.254642703515,413.874049577576,437.254642703515,141007.189263412,0.0,1.0
2025-03-13,418.27,420.21,412.6531,416.86,98304,413.330544665519,415.247634718956,407.77997604637,411.937195709155,99478.7697417179,0.0,1.0
2025-03-14,421.53,426.75,417.49,421.35,87949,416.552046507893,421.710402218687,412.559755881148,416.374172173038,89000.0236004062,0.0,1.0
2025-03-17,425.25,428.09,418.0,420.05,95853,420.228116094896,423.034577822608,413.063733163237,415.089524199085,96998.479370655,0.0,1.0
2025-03-18,418.04,423.67,416.99,422.38,75967,413.103260793205,418.666774711169,412.065660506551,417.392008644708,76874.8341976834,0.0,1.0
2025-03-19,414.27,420.0,404.66,416.9,117574,409.377781668742,415.040114661626,399.881268568984,411.976723339123,118979.053483202,0.0,1.0
2025-03-20,409.9,413.92,407.3174,413.92,124839,405.059388094763,409.031914906524,402.507286665893,409.031914906524,126330.872963321,0.0,1.0
2025-03-21,409.94,416.77,405.52,410.12,280270,405.09891572473,411.848258541728,400.731112613291,405.276790059585,283619.331822828,0.0,1.0
2025-03-24,412.12,414.7347,407.285,412.59,94875,407.253171557974,409.836993909893,402.47526928562,407.717621210096,96008.7919031319,0.0,1.0
2025-03-25,414.74,425.0,409.765,412.23,126618,409.842231320863,419.981068407597,404.925982343621,407.361872540386,128131.132681853,0.0,1.0
2025-03-26,419.47,422.64,415.36,416.46,105187,414.516373564553,417.648938239499,410.454909585364,411.541919409478,106444.024178284,0.0,1.0
2025-03-27,419.55,421.33,417.46,421.33,77032,414.595428824488,416.354408358054,412.530110158672,416.354408358054,77952.5613479005,0.0,1.0
2025-03-28,410.66,421.89,410.49,419.54,88991,405.81041306415,416.907795177603,405.642420636787,414.585546916996,90054.4758919802,0.0,1.0
2025-03-31,419.05,421.735,407.25,410.56,155833,414.101333449891,416.754625611478,402.440682609398,405.711593989231,157695.262910574,0.0,1.0
2025-04-01,411.0,419.385,408.97,417.18,137911,406.146397918877,414.432377350871,404.140370698012,412.253416748898,139559.088275655,0.0,1.0
2025-04-02,415.56,416.625,407.33,410.73,156379,410.652547735203,411.704970883095,402.519737869333,405.879586416594,158247.787815756,0.0,1.0
2025-04-03,421.56,423.73,409.205,417.75,162636,416.581692230369,418.726066156121,404.372595524073,412.816685475938,164579.561317078,0.0,1.0
2025-04-04,396.57,417.81,393.08,417.64,277111,391.886805408002,412.87597692089,388.438019693314,412.707984493527,280422.580585705,0.0,1.0
2025-04-07,381.05,393.585,376.95,390.29,152141,377.898965353156,390.330309089416,373.83286967556,387.062556587543,153409.597181147,1.365,1.0
2025-04-08,380.51,400.59,378.16,393.83,132818,377.363430800497,397.277382314187,375.032863765778,390.573283099419,133925.476225381,0.0,1.0
2025-04-09,402.0,404.27,371.324,376.1,159653,398.675722535018,400.926951117492,368.253393021376,372.989898620449,160984.234484864,0.0,1.0
2025-04-10,414.85,419.52,401.19,401.99,184595,411.419461426996,416.050843576843,397.87242070603,398.665805228488,186134.20834393,0.0,1.0
2025-04-11,419.23,424.78,413.2,414.85,200147,415.763241687452,421.267346812003,409.783105849427,411.419461426996,201815.88557335,0.0,1.0
2025-04-14,423.93,432.0,419.55,432.0,108628,420.424375756891,428.427642127184,416.080595496435,428.427642127184,109533.772767326,0.0,1.0
2025-04-15,419.72,434.0,418.0,434.0,87753,416.249189707458,430.411103433328,414.543412984173,430.411103433328,88484.7107711741,0.0,1.0
2025-04-16,411.88,421.0,408.74,419.91,120645,408.474021387372,417.51860494339,405.359987136725,416.437618531541,121650.974109014,0.0,1.0
2025-04-17,410.95,417.88,408.72,416.89,175999,407.551711880014,414.424405305805,405.340152523664,413.442591959263,177466.532323863,0.0,1.0
2025-04-21,395.17,408.0,393.05,408.0,106295,391.902202174535,404.626106453451,389.799733190022,404.626106453451,107181.319515253,0.0,1.0
2025-04-22,405.3,412.0,400.045,412.0,105613,401.948433690157,408.59302906574,396.736889108262,408.59302906574,106493.632795187,0.0,1.0
2025-04-23,411.66,412.52,406.15,406.15,131449,408.255840643696,409.108729005338,402.791404745268,402.791404745268,132545.061093753,0.0,1.0
2025-04-24,408.73,411.84,399.6701,410.13,124737,405.350069830194,408.434352161249,396.365089286425,406.738492744495,125777.094429409,0.0,1.0
2025-04-25,361.85,391.55,349.735,380.27,326444,358.85773681417,388.312137210414,346.842919952201,377.12541544376,329165.987749538,0.0,1.0
2025-04-28,347.33,362.17,344.49,362.17,232746,344.457807731562,359.175090623153,341.641292676837,359.175090623153,234686.70578952,0.0,1.0
2025-04-29,355.82,358.525,345.79,349.39,232066,352.877600976145,355.560232392705,342.930542525831,346.500772876891,234001.035746052,0.0,1.0
2025-04-30,358.62,362.0,347.375,355.2,318566,355.654446804747,359.006496412131,344.50243561095,352.26272797124,321222.298628308,0.0,1.0
2025-05-01,351.13,359.6,345.45,359.6,195359,348.226384213236,356.626342844758,342.593354103786,356.626342844758,196987.9617967,0.0,1.0
2025-05-02,364.31,365.65,353.77,353.77,120238,361.297394220728,362.626313295844,350.844553137347,350.844553137347,121240.580421233,0.0,1.0
2025-05-05,360.98,363.75,357.27,360.73,84751,357.994931145997,360.742025055007,354.3156104231,357.746998482729,85457.6791969254,0.0,1.0
2025-05-06,361.08,362.605,358.31,359.75,129113,358.094104211305,359.60649345724,355.347010302295,356.775102442719,130189.582826782,0.0,1.0
2025-05-07,362.97,365.055,359.98,361.71,145755,359.968475145611,362.036233557267,357.003200492925,358.71889452274,146970.348802349,0.0,1.0
2025-05-08,358.89,364.0,357.7,363.73,93912,355.922214081077,360.989957718275,354.742054603921,360.722190441946,94695.0663560505,0.0,1.0
2025-05-09,353.2,358.06,352.615,357.66,92046,350.279266665096,355.099077639027,349.699104233049,354.702385377798,92813.507089712,0.0,1.0
2025-05-12,357.47,357.47,345.64,354.7,126176,354.513956553714,354.513956553714,342.78178292787,351.766862644704,127228.093241982,0.0,1.0
2025-05-13,359.38,364.81,357.65,357.65,115910,356.408162101082,361.793259547264,354.692468071267,354.692468071267,116876.492262222,0.0,1.0
2025-05-14,359.53,361.99,354.455,359.39,122157,356.556921699043,358.9965791056,351.523888634701,356.418079407613,123175.58161743,0.0,1.0
2025-05-15,368.06,368.97,358.9,358.9,117132,365.016384169748,365.918859064044,355.932131387607,355.932131387607,118108.681663865,0.0,1.0
2025-05-16,373.94,374.21,366.4664,369.71,118261,370.847760409813,371.115527686142,363.435962201013,366.652739747318,119247.095603681,0.0,1.0
2025-05-19,372.71,374.09,370.91,373.48,72479,369.627931706534,370.996520007774,367.842816531004,370.3915643094,73083.3515889364,0.0,1.0
2025-05-20,368.92,370.765,367.52,370.25,86447,365.86927253139,367.699015586309,364.480849617089,367.188274299977,87167.8209523972,0.0,1.0
2025-05-21,353.99,368.655,353.0,367.35,152053,351.062733881023,365.606463908326,350.080920534481,364.312255406067,153320.863410816,0.0,1.0
2025-05-22,348.76,354.1,343.76,354.1,119462,345.875982565455,351.171824252861,340.917329300094,351.171824252861,120458.109901041,0.0,1.0
2025-05-23,348.8,351.06,345.01,345.01,125929,345.915651791578,348.156963067521,342.156992616435,342.156992616435,126979.033682076,0.0,1.0
2025-05-27,353.41,354.0,348.575,352.73,158294,350.487530102241,351.072651187554,345.692512394637,349.813153258152,159613.902736228,0.0,1.0
2025-05-28,348.46,355.1,347.97,351.76,145341,345.578463369534,352.163554905933,345.092515349528,348.851174524672,146552.896746473,0.0,1.0
2025-05-29,356.04,356.23,347.815,348.29,126498,353.095781719821,353.284210543905,344.938797098302,345.409869158511,127552.77817433,0.0,1.0
2025-05-30,358.51,359.1,351.47,356.61,211167,355.545356432909,356.130477518222,348.563572635281,353.661068192072,212927.77363072,0.0,1.0
2025-06-02,359.69,360.58,353.2,355.65,84733,356.715598603534,357.598238884768,350.279266665096,352.709006765123,85439.5291075394,0.0,1.0
2025-06-03,362.18,362.61,355.14,357.27,126620,359.185007929684,359.611452110505,352.203224132056,354.3156104231,127675.795446835,0.0,1.0
2025-06-04,359.77,363.46,355.4,361.98,125382,356.79493705578,360.454423165616,352.461074101855,358.98666179907,126427.472632404,0.0,1.0
2025-06-05,367.32,367.64,358.74,359.05,129658,364.282503486475,364.599857295458,355.773454483116,356.080890985568,130739.127199855,0.0,1.0
2025-06-06,371.69,377.17,371.405,371.46,121744,368.6163664404,374.051050419236,368.333723204275,368.388268390194,122759.137899854,0.0,1.0
2025-06-09,361.69,370.91,354.07,370.91,172056,358.699059909679,367.842816531004,351.142072333269,367.842816531004,173490.65441005,0.0,1.0
2025-06-10,360.29,363.01,356.79,363.01,101719,357.310636995378,360.008144371734,353.839579709625,360.008144371734,102567.163458036,0.0,1.0
2025-06-11,356.75,361.21,355.045,359.5,86839,353.799910483502,358.223029196204,352.109009720014,356.527169779451,87563.08956569,0.0,1.0
2025-06-12,358.76,359.255,353.88,356.0,107489,355.793289096177,356.284195769448,350.953643509185,353.056112493698,108385.275444518,0.0,1.0
2025-06-13,356.76,359.695,353.15,356.39,86423,353.809827790033,356.7205572568,350.229680132442,353.442887448396,87143.6208332158,0.0,1.0
2025-06-16,357.81,364.345,357.62,360.39,134027,354.851144975759,361.332104793585,354.662716151675,357.409810060685,135144.557229133,0.0,1.0
2025-06-17,351.45,356.0,349.43,355.38,127733,348.543738022219,353.056112493698,346.540442103014,352.441239488793,128798.075973863,0.0,1.0
2025-06-18,348.57,353.7,348.35,351.3,149283,345.687553741372,350.775131991632,345.469372997696,348.394978424259,150527.766321985,0.0,1.0
2025-06-20,352.04,356.85,348.17,350.5,462615,349.128859107532,353.899083548809,345.290861480143,347.601593901801,466472.422292192,0.0,1.0
2025-06-23,356.87,357.11,348.9,352.6,136673,353.918918161871,354.156933518608,346.014824856885,349.684228273252,137812.620368861,0.0,1.0
2025-06-24,353.63,358.31,350.54,358.31,128144,350.705710845917,355.347010302295,347.641263127924,355.347010302295,129212.503014841,0.0,1.0
2025-06-25,341.3,353.11,340.79,353.01,164035,338.477671893537,350.190010906319,337.97188926047,350.090837841012,165402.772912032,0.0,1.0
2025-06-26,340.73,343.77,336.145,341.3,191218,337.912385421286,340.927246606625,333.36530037695,338.477671893537,192812.432899643,0.0,1.0
2025-06-27,340.45,341.555,333.33,340.26,151749,337.634700838425,338.73056321007,330.573578588551,337.446272014342,153014.328567854,0.0,1.0
2025-06-30,346.79,348.22,338.76,340.03,139120,343.922273178903,345.340448012796,335.958676034733,337.218173964135,140280.024187045,0.0,1.0
2025-07-01,352.05,354.15,344.89,346.97,157852,349.138776414063,351.221410785514,342.037984938066,344.100784696456,159168.217207974,0.0,1.0
2025-07-02,343.09,352.05,332.34,352.05,251283,340.252869762536,349.138776414063,329.59176524201,349.138776414063,253378.272842102,0.0,1.0
2025-07-03,346.94,348.09,344.48,344.48,66895,344.071032776864,345.211523027897,341.631375370306,341.631375370306,67452.7905261096,0.0,1.0
2025-07-07,341.31,345.045,339.52,344.09,123568,338.487589200067,342.191703189292,336.712391331068,341.244600415608,124598.346957625,0.0,1.0
2025-07-08,340.91,344.96,337.68,338.21,177846,339.444609280282,343.477200484955,336.228493331864,336.756215143833,178613.765552358,1.365,1.0
2025-07-09,344.48,345.32,340.09,342.92,121507,342.999263749587,343.835653036482,338.628134024027,341.445969359639,122031.548704893,0.0,1.0
2025-07-10,351.4,355.18,341.35,344.48,121777,349.889518351152,353.65327014218,339.88271795437,342.999263749587,122302.714301527,0.0,1.0
2025-07-11,344.11,351.61,344.08,351.0,109018,342.63085418274,350.098615672876,342.600983136779,349.491237738345,109488.63338499,0.0,1.0
2025-07-14,346.87,349.7,343.015,344.17,90411,345.37899041111,348.196825746721,341.54056100518,342.690596274661,90801.3065087447,0.0,1.0
2025-07-15,341.9,346.87,341.81,346.31,119696,340.43035379698,345.37899041111,340.340740659098,344.82139755318,120212.730573389,0.0,1.0
2025-07-16,348.26,348.59,341.76,345.12,94112,346.763015540615,347.091597046181,340.290955582498,343.636512730078,94518.2838166925,0.0,1.0
2025-07-17,354.17,354.91,346.7,346.7,100076,352.647611594842,353.384430728535,345.209721150667,345.209721150667,100508.030551251,0.0,1.0
2025-07-18,353.32,358.545,350.0025,356.66,220386,351.801265292626,357.003805797421,348.498025460156,355.126908409567,221337.411777729,0.0,1.0
2025-07-21,352.27,360.35,351.42,352.32,183216,350.755778684007,358.801047062714,349.909432381792,350.805563760608,184006.947974319,0.0,1.0
2025-07-22,364.1,365.21,354.61,354.61,153177,362.534927807781,363.640156508321,353.08572026893,353.08572026893,153838.268873146,0.0,1.0
2025-07-23,365.37,367.6499,360.885,365.0,187354,363.799468753444,366.069568676292,359.333747382343,363.431059186598,188162.811822006,0.0,1.0
2025-07-24,366.94,367.495,360.275,365.0,238726,365.362720158713,365.915334508983,358.726369447812,363.431059186598,239756.586008412,0.0,1.0
2025-07-25,355.7,372.88,354.73,368.29,151862,354.171034938829,371.2771872589,353.205204452772,366.706917226937,152517.591985832,0.0,1.0
2025-07-28,353.6,357.22,353.55,354.3,119657,352.080061721592,355.684501267497,352.030276644991,352.777052794004,120173.562209431,0.0,1.0
2025-07-29,355.63,355.905,351.585,355.11,79229,354.101335831588,354.375153752893,350.073723134575,353.583571034939,79571.0335399602,0.0,1.0
2025-07-30,353.33,356.54,349.35,356.54,124926,351.811222307947,355.007424225725,347.848330210515,355.007424225725,125465.30861191,0.0,1.0
2025-07-31,356.24,357.12,351.04,351.04,339376,354.708713766119,355.584931114295,349.531065799625,349.531065799625,340841.094531769,0.0,1.0
2025-08-01,350.75,356.53,346.95,356.53,128020,349.24231235534,354.997467210404,345.458646533671,354.997467210404,128572.665485942,0.0,1.0
2025-08-04,356.21,356.71,352.34,352.61,103446,354.678842720159,355.176693486168,350.825477791249,351.094317204894,103892.578924065,0.0,1.0
2025-08-05,356.82,361.72,354.015,356.31,92449,355.28622065469,360.165158161578,352.493277857379,354.778412873361,92848.1046048261,0.0,1.0
2025-08-06,358.88,360.43,346.0,356.82,130514,357.337365810647,358.880703185275,344.512730078254,355.28622065469,131077.432145229,0.0,1.0
2025-08-07,352.6,360.65,352.025,360.65,101561,351.084360189573,359.099757522319,350.511831808663,359.099757522319,101999.441332743,0.0,1.0
2025-08-08,357.32,380.665,352.82,359.32,204425,355.784071420699,379.028723685661,351.303414526617,357.775474484735,205307.507748506,0.0,1.0
2025-08-11,360.85,368.5,358.09,359.18,216366,359.298897828723,366.916014548661,356.550761600353,357.636076270252,217300.057338942,0.0,1.0
2025-08-12,362.66,364.035,360.19,360.59,139038,361.101117601675,362.4702072082,358.641734817591,359.040015430398,139638.230462697,0.0,1.0
2025-08-13,368.96,369.79,361.4,363.09,162601,367.374037253389,368.200469524964,359.846533671333,361.529269260443,163302.95251273,0.0,1.0
2025-08-14,368.07,369.47,364.765,369.32,102327,366.487862889893,367.881845034718,363.197069326573,367.732489804916,102768.748173567,0.0,1.0
2025-08-15,366.52,371.45,364.35,371.45,201937,364.944525515265,369.853334068114,362.783853190786,369.853334068114,202808.766991366,0.0,1.0
2025-08-18,359.74,366.85,359.72,366.0,86746,358.193669128183,365.273107020831,358.173755097542,364.426760718616,87120.4846136815,0.0,1.0
2025-08-19,362.97,363.32,357.9784,358.6,119612,361.409785076601,361.758280612807,356.43964130938,357.058569381682,120128.367943325,0.0,1.0
2025-08-20,364.28,367.135,363.165,364.09,88914,362.714154083545,365.556881957456,361.603946875344,362.524970792461,89297.8439229576,0.0,1.0
2025-08-21,359.82,364.995,359.4,363.58,85742,358.273325250744,363.426080678938,357.855130607296,362.017163011132,86112.1503210095,0.0,1.0
2025-08-22,366.36,368.8,362.08,362.08,101782,364.785213270142,367.214725008266,360.523610713105,360.523610713105,102221.395395174,0.0,1.0
2025-08-25,363.32,366.2,362.94,366.2,104091,361.758280612807,364.625901025019,361.37991403064,364.625901025019,104540.363404915,0.0,1.0
2025-08-26,350.095,362.91,349.84,362.91,261993,348.590127851868,361.35004298468,348.336223961204,361.35004298468,263124.030219172,0.0,1.0
2025-08-27,350.79,354.33,349.83,349.83,93994,349.282140416621,352.806923839965,348.326266945883,348.326266945883,94399.7744077927,0.0,1.0
2025-08-28,351.36,352.12,348.71,350.45,94626,349.849690289871,350.606423454205,347.211081230023,348.943601895735,95034.5027673235,0.0,1.0
2025-08-29,354.38,357.75,350.89,352.01,114612,352.856708916566,356.212223079467,349.381710569823,350.496896285683,115106.782820456,0.0,1.0
2025-09-02,338.06,355.11,337.205,355.11,165809,336.606859914031,353.583571034939,335.755535104155,353.583571034939,166524.801527562,0.0,1.0
2025-09-03,328.17,337.55,323.76,337.55,178567,326.759371762372,336.099052132701,322.368328006172,336.099052132701,179337.878127075,0.0,1.0
2025-09-04,336.43,336.56,325.7632,329.27,149034,334.983866416841,335.113307616004,324.362917315111,327.854643447592,149677.383440337,0.0,1.0
2025-09-05,335.07,337.75,334.26,335.44,104250,333.629712333297,336.298192439105,332.823194092362,333.998121900143,104700.049811822,0.0,1.0
2025-09-08,336.25,337.24,333.85,335.96,101204,334.804640141078,335.790384657776,332.414956464235,334.515886696793,101640.90015497,0.0,1.0
2025-09-09,331.55,335.51,330.74,335.51,88937,330.124842940593,334.067821007385,329.318324699658,334.067821007385,89320.9432145229,0.0,1.0
2025-09-10,330.0,332.565,328.19,330.56,132800,328.581505565965,331.135479995591,326.779285793012,329.139098423895,133373.300863405,0.0,1.0
2025-09-11,337.92,338.26,328.64,329.92,112741,336.467461699548,336.806000220434,327.22735148242,328.501849443404,113227.705667478,0.0,1.0
2025-09-12,338.66,340.7,336.415,338.01,66598,337.204280833242,339.235511958558,334.968930893861,336.55707483743,66885.505202568,0.0,1.0
2025-09-15,321.81,341.71,321.81,339.81,122829,320.426710018737,340.241170505897,320.426710018737,338.349337595062,123359.255811379,0.0,1.0
2025-09-16,320.73,323.98,320.44,322.22,115272,319.351352364157,322.587382343216,319.062598919872,320.834947646864,115769.632056675,0.0,1.0
2025-09-17,320.37,328.53,319.48,322.02,202980,318.992899812631,327.117824313898,318.106725449135,320.635807340461,203856.269647996,0.0,1.0
2025-09-18,319.62,323.29,318.0,318.88,100055,318.246123663617,321.900348286124,316.633087181748,317.509304529924,100486.939893735,0.0,1.0
2025-09-19,317.99,321.24,317.74,319.62,292510,316.623130166428,319.859160145487,316.374204783423,318.246123663617,293772.772858092,0.0,1.0
2025-09-22,321.03,321.5025,316.1,317.64,109291,319.650062823763,320.120531797641,314.741254270914,316.274634630221,109762.811932699,0.0,1.0
2025-09-23,317.3,324.35,316.76,323.65,150772,315.936096109335,322.955791910063,315.398417282046,322.25880083765,151422.886429046,0.0,1.0
2025-09-24,314.27,317.28,310.1887,316.62,221427,312.919120467321,315.916182078695,308.855363804695,315.259019067563,222382.90580031,0.0,1.0
2025-09-25,312.95,317.28,310.49,315.26,119858,311.604794445057,315.916182078695,309.155368676292,313.904864984019,120375.42993137,0.0,1.0
2025-09-26,315.99,317.49,315.0,315.49,81937,314.631727102392,316.125279400419,313.645982585694,314.133876336383,82290.724042506,0.0,1.0
2025-09-29,313.25,315.99,312.515,315.99,108083,311.903504904662,314.631727102392,311.171664278629,314.631727102392,108549.596967014,0.0,1.0
2025-09-30,318.16,318.35,313.44,313.44,111359,316.792399426871,316.981582717954,312.092688195746,312.092688195746,111839.739539517,0.0,1.0
2025-10-01,312.05,324.56,311.54,318.32,152524,310.70866306624,323.164889231787,310.200855284911,316.951711671994,153182.449856099,0.0,1.0
2025-10-02,314.61,315.8,306.8,310.89,109035,313.257658988207,314.442543811308,305.481230023146,309.553649289099,109505.706774408,0.0,1.0
2025-10-03,319.16,322.5399,314.61,314.61,102648,317.788100958889,321.153472566957,313.257658988207,313.257658988207,103091.133938455,0.0,1.0
2025-10-06,316.19,317.77,313.73,317.45,99168,316.19,317.77,313.73,317.45,99168,1.365,1.0
2025-10-07,319.41,321.32,318.07,318.07,86763,319.41,321.32,318.07,318.07,86763,0.0,1.0
2025-10-08,327.7,328.64,318.0,320.9,98865,327.7,328.64,318.0,320.9,98865,0.0,1.0
2025-10-09,320.45,329.01,319.06,328.83,127295,320.45,329.01,319.06,328.83,127295,0.0,1.0
2025-10-10,324.31,329.745,322.64,323.09,117113,324.31,329.745,322.64,323.09,117113,0.0,1.0
2025-10-13,319.47,325.02,314.2501,324.585,101986,319.47,325.02,314.2501,324.585,101986,0.0,1.0
2025-10-14,321.14,322.72,314.99,319.23,95436,321.14,322.72,314.99,319.23,95436,0.0,1.0
2025-10-15,318.4,320.0,314.9,319.35,107400,318.4,320.0,314.9,319.35,107400,0.0,1.0
2025-10-16,311.93,316.84,306.84,316.84,160886,311.93,316.84,306.84,316.84,160886,0.0,1.0
2025-10-17,316.66,316.77,312.61,313.55,123824,316.66,316.77,312.61,313.55,123824,0.0,1.0
2025-10-20,316.42,317.865,313.49,317.48,106325,316.42,317.865,313.49,317.48,106325,0.0,1.0
2025-10-21,325.89,327.63,316.19,317.02,126760,325.89,327.63,316.19,317.02,126760,0.0,1.0
2025-10-22,322.74,328.145,320.185,327.49,120777,322.74,328.145,320.185,327.49,120777,0.0,1.0
2025-10-23,325.69,326.66,321.2,325.47,122153,325.69,326.66,321.2,325.47,122153,0.0,1.0
2025-10-24,324.67,326.44,323.34,325.69,103057,324.67,326.44,323.34,325.69,103057,0.0,1.0
2025-10-27,329.97,330.535,324.82,324.99,194225,329.97,330.535,324.82,324.99,194225,0.0,1.0
2025-10-28,320.34,330.33,320.34,329.97,220238,320.34,330.33,320.34,329.97,220238,0.0,1.0
2025-10-29,301.87,318.64,301.68,318.64,212515,301.87,318.64,301.68,318.64,212515,0.0,1.0
2025-10-30,309.64,314.51,303.64,303.64,183066,309.64,314.51,303.64,303.64,183066,0.0,1.0
2025-10-31,292.64,320.5,282.01,315.64,368420,292.64,320.5,282.01,315.64,368420,0.0,1.0
2025-11-03,285.35,292.64,284.42,292.64,195950,285.35,292.64,284.42,292.64,195950,0.0,1.0
2025-11-04,289.42,290.575,279.78,286.7,178520,289.42,290.575,279.78,286.7,178520,0.0,1.0
2025-11-05,288.16,290.875,286.2301,289.6,121969,288.16,290.875,286.2301,289.6,121969,0.0,1.0
2025-11-06,281.58,289.15,281.36,288.0,128803,281.58,289.15,281.36,288.0,128803,0.0,1.0
2025-11-07,284.84,285.71,282.4,282.4,152776,284.84,285.71,282.4,282.4,152776,0.0,1.0
2025-11-10,277.63,283.985,276.91,283.77,136551,277.63,283.985,276.91,283.77,136551,0.0,1.0
2025-11-11,282.66,282.69,277.0,278.25,187064,282.66,282.69,277.0,278.25,187064,0.0,1.0
2025-11-12,282.84,285.49,279.53,284.85,129538,282.84,285.49,279.53,284.85,129538,0.0,1.0
2025-11-13,287.18,290.12,282.775,284.1,117372,287.18,290.12,282.775,284.1,117372,0.0,1.0
2025-11-14,286.58,293.69,284.7,288.67,136402,286.58,293.69,284.7,288.67,136402,0.0,1.0
2025-11-17,287.28,290.24,285.15,288.44,134769,287.28,290.24,285.15,288.44,134769,0.0,1.0
2025-11-18,290.17,293.2,287.095,287.47,124809,290.17,293.2,287.095,287.47,124809,0.0,1.0
2025-11-19,285.06,292.04,282.91,289.18,159617,285.06,292.04,282.91,289.18,159617,0.0,1.0
2025-11-20,293.06,294.38,285.68,285.77,167184,293.06,294.38,285.68,285.77,167184,0.0,1.0
2025-11-21,296.36,301.61,293.17,293.17,170629,296.36,301.61,293.17,293.17,170629,0.0,1.0
2025-11-24,291.92,297.435,291.59,295.17,220469,291.92,297.435,291.59,295.17,220469,0.0,1.0
2025-11-25,295.63,298.7855,294.68,294.73,100022,295.63,298.7855,294.68,294.73,100022,0.0,1.0
2025-11-26,294.24,298.02,294.24,294.68,88146,294.24,298.02,294.24,294.68,88146,0.0,1.0